533 lines
26 KiB
CSV
533 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,184900,1448705884,1365,1365,1365,1365,0
|
|
20250102,184800,1448705884,1365,1365,1365,1365,0
|
|
20250102,184700,1448705884,1365,1365,1365,1365,0
|
|
20250102,184600,1448705884,1365,1365,1365,1365,0
|
|
20250102,184500,1448705884,1365,1365,1365,1365,0
|
|
20250102,184400,1448705884,1365,1365,1365,1365,0
|
|
20250102,184300,1448705884,1365,1365,1365,1365,0
|
|
20250102,184200,1448705884,1365,1365,1365,1365,0
|
|
20250102,184100,1448705884,1365,1365,1365,1365,0
|
|
20250102,184000,1448705884,1365,1365,1365,1365,0
|
|
20250102,183900,1448705884,1365,1365,1365,1365,0
|
|
20250102,183800,1448705884,1365,1365,1365,1365,0
|
|
20250102,183700,1448705884,1365,1365,1365,1365,0
|
|
20250102,183600,1448705884,1365,1365,1365,1365,0
|
|
20250102,183500,1448705884,1365,1365,1365,1365,0
|
|
20250102,183400,1448705884,1365,1365,1365,1365,0
|
|
20250102,183300,1448705884,1365,1365,1365,1365,0
|
|
20250102,183200,1448705884,1365,1365,1365,1365,0
|
|
20250102,183100,1448705884,1365,1365,1365,1365,0
|
|
20250102,183000,1448705884,1365,1365,1365,1365,0
|
|
20250102,182900,1448705884,1365,1365,1365,1365,0
|
|
20250102,182800,1448705884,1365,1365,1365,1365,0
|
|
20250102,182700,1448705884,1365,1365,1365,1365,0
|
|
20250102,182600,1448705884,1365,1365,1365,1365,0
|
|
20250102,182500,1448705884,1365,1365,1365,1365,0
|
|
20250102,182400,1448705884,1365,1365,1365,1365,0
|
|
20250102,182300,1448705884,1365,1365,1365,1365,0
|
|
20250102,182200,1448705884,1365,1365,1365,1365,0
|
|
20250102,182100,1448705884,1365,1365,1365,1365,0
|
|
20250102,182000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,181900,1448705884,1365,1365,1365,1365,0
|
|
20250102,181800,1448705884,1365,1365,1365,1365,0
|
|
20250102,181700,1448705884,1365,1365,1365,1365,0
|
|
20250102,181600,1448705884,1365,1365,1365,1365,0
|
|
20250102,181500,1448705884,1365,1365,1365,1365,0
|
|
20250102,181400,1448705884,1365,1365,1365,1365,0
|
|
20250102,181300,1448705884,1365,1365,1365,1365,0
|
|
20250102,181200,1448705884,1365,1365,1365,1365,0
|
|
20250102,181100,1448705884,1365,1365,1365,1365,0
|
|
20250102,181000,1448705884,1365,1365,1365,1365,0
|
|
20250102,180900,1448705884,1365,1365,1365,1365,0
|
|
20250102,180800,1448705884,1365,1365,1365,1365,0
|
|
20250102,180700,1448705884,1365,1365,1365,1365,0
|
|
20250102,180600,1448705884,1365,1365,1365,1365,0
|
|
20250102,180500,1448705884,1365,1365,1365,1365,0
|
|
20250102,180400,1448705884,1365,1365,1365,1365,0
|
|
20250102,180300,1448705884,1365,1365,1365,1365,0
|
|
20250102,180200,1448705884,1365,1365,1365,1365,0
|
|
20250102,180100,1448705884,1365,1365,1365,1365,0
|
|
20250102,180000,1448705884,1365,1365,1365,1365,0
|
|
20250102,175900,1448705884,1365,1365,1365,1365,0
|
|
20250102,175800,1448705884,1365,1365,1365,1365,0
|
|
20250102,175700,1448705884,1365,1365,1365,1365,0
|
|
20250102,175600,1448705884,1365,1365,1365,1365,0
|
|
20250102,175500,1448705884,1365,1365,1365,1365,0
|
|
20250102,175400,1448705884,1365,1365,1365,1365,0
|
|
20250102,175300,1448705884,1365,1365,1365,1365,0
|
|
20250102,175200,1448705884,1365,1365,1365,1365,0
|
|
20250102,175100,1448705884,1365,1365,1365,1365,0
|
|
20250102,175000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,174900,1448705884,1365,1365,1365,1365,0
|
|
20250102,174800,1448705884,1365,1365,1365,1365,0
|
|
20250102,174700,1448705884,1365,1365,1365,1365,0
|
|
20250102,174600,1448705884,1365,1365,1365,1365,0
|
|
20250102,174500,1448705884,1365,1365,1365,1365,0
|
|
20250102,174400,1448705884,1365,1365,1365,1365,0
|
|
20250102,174300,1448705884,1365,1365,1365,1365,0
|
|
20250102,174200,1448705884,1365,1365,1365,1365,0
|
|
20250102,174100,1448705884,1365,1365,1365,1365,0
|
|
20250102,174000,1448705884,1365,1365,1365,1365,0
|
|
20250102,173900,1448705884,1365,1365,1365,1365,0
|
|
20250102,173800,1448705884,1365,1365,1365,1365,0
|
|
20250102,173700,1448705884,1365,1365,1365,1365,0
|
|
20250102,173600,1448705884,1365,1365,1365,1365,0
|
|
20250102,173500,1448705884,1365,1365,1365,1365,0
|
|
20250102,173400,1448705884,1365,1365,1365,1365,0
|
|
20250102,173300,1448705884,1365,1365,1365,1365,0
|
|
20250102,173200,1448705884,1365,1365,1365,1365,0
|
|
20250102,173100,1448705884,1365,1365,1365,1365,0
|
|
20250102,173000,1448705884,1365,1365,1365,1365,0
|
|
20250102,172900,1448705884,1365,1365,1365,1365,0
|
|
20250102,172800,1448705884,1365,1365,1365,1365,0
|
|
20250102,172700,1448705884,1365,1365,1365,1365,0
|
|
20250102,172600,1448705884,1365,1365,1365,1365,0
|
|
20250102,172500,1448705884,1365,1365,1365,1365,0
|
|
20250102,172400,1448705884,1365,1365,1365,1365,0
|
|
20250102,172300,1448705884,1365,1365,1365,1365,0
|
|
20250102,172200,1448705884,1365,1365,1365,1365,0
|
|
20250102,172100,1448705884,1365,1365,1365,1365,0
|
|
20250102,172000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,171900,1448705884,1365,1365,1365,1365,0
|
|
20250102,171800,1448705884,1365,1365,1365,1365,0
|
|
20250102,171700,1448705884,1365,1365,1365,1365,0
|
|
20250102,171600,1448705884,1365,1365,1365,1365,0
|
|
20250102,171500,1448705884,1365,1365,1365,1365,0
|
|
20250102,171400,1448705884,1365,1365,1365,1365,0
|
|
20250102,171300,1448705884,1365,1365,1365,1365,0
|
|
20250102,171200,1448705884,1365,1365,1365,1365,0
|
|
20250102,171100,1448705884,1365,1365,1365,1365,0
|
|
20250102,171000,1448705884,1365,1365,1365,1365,0
|
|
20250102,170900,1448705884,1365,1365,1365,1365,0
|
|
20250102,170800,1448705884,1365,1365,1365,1365,0
|
|
20250102,170700,1448705884,1365,1365,1365,1365,0
|
|
20250102,170600,1448705884,1365,1365,1365,1365,0
|
|
20250102,170500,1448705884,1365,1365,1365,1365,0
|
|
20250102,170400,1448705884,1365,1365,1365,1365,0
|
|
20250102,170300,1448705884,1365,1365,1365,1365,0
|
|
20250102,170200,1448705884,1365,1365,1365,1365,0
|
|
20250102,170100,1448705884,1365,1365,1365,1365,0
|
|
20250102,170000,1448705884,1365,1365,1365,1365,0
|
|
20250102,165900,1448705884,1365,1365,1365,1365,0
|
|
20250102,165800,1448705884,1365,1365,1365,1365,0
|
|
20250102,165700,1448705884,1365,1365,1365,1365,0
|
|
20250102,165600,1448705884,1365,1365,1365,1365,0
|
|
20250102,165500,1448705884,1365,1365,1365,1365,0
|
|
20250102,165400,1448705884,1365,1365,1365,1365,0
|
|
20250102,165300,1448705884,1365,1365,1365,1365,0
|
|
20250102,165200,1448705884,1365,1365,1365,1365,0
|
|
20250102,165100,1448705884,1365,1365,1365,1365,0
|
|
20250102,165000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,164900,1448705884,1365,1365,1365,1365,0
|
|
20250102,164800,1448705884,1365,1365,1365,1365,0
|
|
20250102,164700,1448705884,1365,1365,1365,1365,0
|
|
20250102,164600,1448705884,1365,1365,1365,1365,0
|
|
20250102,164500,1448705884,1365,1365,1365,1365,0
|
|
20250102,164400,1448705884,1365,1365,1365,1365,0
|
|
20250102,164300,1448705884,1365,1365,1365,1365,0
|
|
20250102,164200,1448705884,1365,1365,1365,1365,0
|
|
20250102,164100,1448705884,1365,1365,1365,1365,0
|
|
20250102,164000,1448705884,1365,1365,1365,1365,0
|
|
20250102,163900,1448705884,1365,1365,1365,1365,0
|
|
20250102,163800,1448705884,1365,1365,1365,1365,0
|
|
20250102,163700,1448705884,1365,1365,1365,1365,0
|
|
20250102,163600,1448705884,1365,1365,1365,1365,0
|
|
20250102,163500,1448705884,1365,1365,1365,1365,0
|
|
20250102,163400,1448705884,1365,1365,1365,1365,0
|
|
20250102,163300,1448705884,1365,1365,1365,1365,0
|
|
20250102,163200,1448705884,1365,1365,1365,1365,0
|
|
20250102,163100,1448705884,1365,1365,1365,1365,0
|
|
20250102,163000,1448705884,1365,1365,1365,1365,0
|
|
20250102,162900,1448705884,1365,1365,1365,1365,0
|
|
20250102,162800,1448705884,1365,1365,1365,1365,0
|
|
20250102,162700,1448705884,1365,1365,1365,1365,0
|
|
20250102,162600,1448705884,1365,1365,1365,1365,0
|
|
20250102,162500,1448705884,1365,1365,1365,1365,0
|
|
20250102,162400,1448705884,1365,1365,1365,1365,0
|
|
20250102,162300,1448705884,1365,1365,1365,1365,0
|
|
20250102,162200,1448705884,1365,1365,1365,1365,0
|
|
20250102,162100,1448705884,1365,1365,1365,1365,0
|
|
20250102,162000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,161900,1448705884,1365,1365,1365,1365,0
|
|
20250102,161800,1448705884,1365,1365,1365,1365,0
|
|
20250102,161700,1448705884,1365,1365,1365,1365,0
|
|
20250102,161600,1448705884,1365,1365,1365,1365,0
|
|
20250102,161500,1448705884,1365,1365,1365,1365,0
|
|
20250102,161400,1448705884,1365,1365,1365,1365,0
|
|
20250102,161300,1448705884,1365,1365,1365,1365,0
|
|
20250102,161200,1448705884,1365,1365,1365,1365,0
|
|
20250102,161100,1448705884,1365,1365,1365,1365,0
|
|
20250102,161000,1448705884,1365,1365,1365,1365,0
|
|
20250102,160900,1448705884,1365,1365,1365,1365,0
|
|
20250102,160800,1448705884,1365,1365,1365,1365,0
|
|
20250102,160700,1448705884,1365,1365,1365,1365,0
|
|
20250102,160600,1448705884,1365,1365,1365,1365,0
|
|
20250102,160500,1448705884,1365,1365,1365,1365,0
|
|
20250102,160400,1448705884,1365,1365,1365,1365,0
|
|
20250102,160300,1448705884,1365,1365,1365,1365,0
|
|
20250102,160200,1448705884,1365,1365,1365,1365,0
|
|
20250102,160100,1448705884,1365,1365,1365,1365,0
|
|
20250102,160000,1448705884,1365,1365,1365,1365,0
|
|
20250102,155900,1448705884,1365,1365,1365,1365,0
|
|
20250102,155800,1448705884,1365,1365,1365,1365,0
|
|
20250102,155700,1448705884,1365,1365,1365,1365,0
|
|
20250102,155600,1448705884,1365,1365,1365,1365,0
|
|
20250102,155500,1448705884,1365,1365,1365,1365,0
|
|
20250102,155400,1448705884,1365,1365,1365,1365,0
|
|
20250102,155300,1448705884,1365,1365,1365,1365,0
|
|
20250102,155200,1448705884,1365,1365,1365,1365,0
|
|
20250102,155100,1448705884,1365,1365,1365,1365,0
|
|
20250102,155000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,154900,1448705884,1365,1365,1365,1365,0
|
|
20250102,154800,1448705884,1365,1365,1365,1365,0
|
|
20250102,154700,1448705884,1365,1365,1365,1365,0
|
|
20250102,154600,1448705884,1365,1365,1365,1365,0
|
|
20250102,154500,1448705884,1365,1365,1365,1365,0
|
|
20250102,154400,1448705884,1365,1365,1365,1365,0
|
|
20250102,154300,1448705884,1365,1365,1365,1365,0
|
|
20250102,154200,1448705884,1365,1365,1365,1365,0
|
|
20250102,154100,1448705884,1365,1365,1365,1365,0
|
|
20250102,154000,1448705884,1365,1365,1365,1365,0
|
|
20250102,153900,1448705884,1365,1365,1365,1365,0
|
|
20250102,153800,1448705884,1365,1365,1365,1365,0
|
|
20250102,153700,1448705884,1365,1365,1365,1365,0
|
|
20250102,153600,1448705884,1365,1365,1365,1365,0
|
|
20250102,153500,1448705884,1365,1365,1365,1365,0
|
|
20250102,153400,1448705884,1365,1365,1365,1365,0
|
|
20250102,153300,1448705884,1365,1365,1365,1365,0
|
|
20250102,153200,1448705884,1365,1365,1365,1365,0
|
|
20250102,153100,1448705884,1365,1365,1365,1365,0
|
|
20250102,153000,1448705884,1365,1365,1365,1365,21856
|
|
20250102,152900,1418872444,1363,1363,1363,1363,0
|
|
20250102,152800,1418872444,1363,1363,1363,1363,0
|
|
20250102,152700,1418872444,1363,1363,1363,1363,0
|
|
20250102,152600,1418872444,1363,1363,1363,1363,0
|
|
20250102,152500,1418872444,1363,1363,1363,1363,0
|
|
20250102,152400,1418872444,1363,1363,1363,1363,0
|
|
20250102,152300,1418872444,1363,1363,1363,1363,0
|
|
20250102,152200,1418872444,1363,1363,1363,1363,0
|
|
20250102,152100,1418872444,1363,1363,1363,1363,0
|
|
20250102,152000,1418872444,1363,1363,1363,1363,0
|
|
20250102,151900,1418872444,1363,1363,1364,1361,2902
|
|
20250102,151800,1414916670,1363,1362,1363,1362,1227
|
|
20250102,151700,1413245492,1363,1364,1364,1363,2122
|
|
20250102,151600,1410352197,1364,1364,1364,1364,50
|
|
20250102,151500,1410283997,1364,1362,1364,1361,1436
|
|
20250102,151400,1408329285,1364,1362,1364,1362,2147
|
|
20250102,151300,1405404808,1362,1360,1362,1360,4140
|
|
20250102,151200,1399769143,1358,1358,1358,1358,2000
|
|
20250102,151100,1397053143,1358,1360,1360,1358,5935
|
|
20250102,151000,1388990424,1360,1360,1361,1360,2878
|
|
20250102,150900,1385076263,1360,1360,1360,1360,0
|
|
20250102,150800,1385076263,1360,1362,1362,1360,213
|
|
20250102,150700,1384786177,1359,1360,1360,1359,1338
|
|
20250102,150600,1382967784,1364,1362,1364,1360,8070
|
|
20250102,150500,1371981978,1362,1364,1364,1362,1140
|
|
20250102,150400,1370427432,1364,1365,1365,1364,2017
|
|
20250102,150300,1367674344,1364,1362,1364,1362,4843
|
|
20250102,150200,1361075032,1362,1361,1362,1361,6200
|
|
20250102,150100,1352631482,1361,1361,1361,1360,3292
|
|
20250102,150000,1348151355,1361,1360,1361,1358,4271
|
|
20250102,145900,1342346328,1361,1362,1362,1361,719
|
|
20250102,145800,1341367551,1363,1363,1363,1363,482
|
|
20250102,145700,1340710585,1363,1363,1364,1363,845
|
|
20250102,145600,1339558849,1364,1364,1365,1364,870
|
|
20250102,145500,1338371802,1365,1365,1365,1365,5000
|
|
20250102,145400,1331546802,1364,1364,1364,1364,560
|
|
20250102,145300,1330782962,1366,1366,1366,1366,5
|
|
20250102,145200,1330776132,1366,1366,1366,1366,101
|
|
20250102,145100,1330638166,1366,1364,1366,1364,114
|
|
20250102,145000,1330482666,1364,1364,1364,1364,80
|
|
20250102,144900,1330373546,1365,1368,1368,1364,1000
|
|
20250102,144800,1329006844,1368,1369,1369,1366,908
|
|
20250102,144700,1327764535,1369,1369,1369,1369,3982
|
|
20250102,144600,1322313177,1369,1369,1369,1369,478
|
|
20250102,144500,1321658795,1369,1367,1369,1367,16063
|
|
20250102,144400,1299692461,1363,1359,1368,1359,5010
|
|
20250102,144300,1292853523,1363,1359,1363,1359,3538
|
|
20250102,144200,1288045377,1364,1359,1364,1359,25712
|
|
20250102,144100,1252985431,1359,1359,1359,1359,10
|
|
20250102,144000,1252971841,1359,1359,1359,1359,1318
|
|
20250102,143900,1251180679,1360,1360,1360,1360,1000
|
|
20250102,143800,1249820679,1359,1360,1360,1359,2050
|
|
20250102,143700,1247034579,1361,1359,1361,1359,3043
|
|
20250102,143600,1242896088,1360,1360,1360,1360,5000
|
|
20250102,143500,1236096088,1360,1361,1361,1360,680
|
|
20250102,143400,1235170609,1362,1362,1362,1362,141
|
|
20250102,143300,1234978567,1362,1362,1362,1362,1459
|
|
20250102,143200,1232991409,1362,1362,1362,1361,3356
|
|
20250102,143100,1228420699,1362,1363,1363,1362,643
|
|
20250102,143000,1227544363,1363,1363,1364,1362,3176
|
|
20250102,142900,1223217870,1364,1363,1366,1362,5373
|
|
20250102,142800,1215887520,1363,1364,1364,1363,23616
|
|
20250102,142700,1183675384,1363,1361,1363,1361,4203
|
|
20250102,142600,1177954879,1361,1364,1364,1361,1606
|
|
20250102,142500,1175767763,1361,1361,1365,1361,34013
|
|
20250102,142400,1129373293,1363,1362,1363,1358,2128
|
|
20250102,142300,1126481066,1362,1363,1364,1362,1230
|
|
20250102,142200,1124803530,1363,1362,1363,1362,105
|
|
20250102,142100,1124660515,1364,1362,1364,1362,4021
|
|
20250102,142000,1119179284,1362,1363,1363,1362,852
|
|
20250102,141900,1118018018,1360,1360,1361,1357,6785
|
|
20250102,141800,1108787496,1358,1358,1358,1358,0
|
|
20250102,141700,1108787496,1358,1359,1359,1358,888
|
|
20250102,141600,1107581591,1358,1358,1358,1358,18
|
|
20250102,141500,1107557147,1360,1360,1360,1360,500
|
|
20250102,141400,1106877147,1360,1360,1360,1360,501
|
|
20250102,141300,1106195787,1360,1360,1360,1360,300
|
|
20250102,141200,1105787787,1360,1360,1360,1360,0
|
|
20250102,141100,1105787787,1360,1356,1360,1356,4141
|
|
20250102,141000,1100164326,1357,1356,1357,1356,2292
|
|
20250102,140900,1097056341,1355,1354,1355,1354,70
|
|
20250102,140800,1096961560,1353,1354,1355,1353,6377
|
|
20250102,140700,1088333277,1353,1353,1353,1353,0
|
|
20250102,140600,1088333277,1353,1356,1356,1353,11152
|
|
20250102,140500,1073236741,1355,1355,1355,1355,0
|
|
20250102,140400,1073236741,1355,1356,1356,1354,807
|
|
20250102,140300,1072143861,1355,1355,1356,1354,316
|
|
20250102,140200,1071715667,1355,1355,1355,1355,875
|
|
20250102,140100,1070530042,1355,1355,1355,1354,1133
|
|
20250102,140000,1068994947,1354,1355,1355,1354,1860
|
|
20250102,135900,1066474830,1355,1356,1356,1355,566
|
|
20250102,135800,1065707841,1356,1355,1356,1355,108
|
|
20250102,135700,1065561398,1355,1355,1355,1355,500
|
|
20250102,135600,1064883898,1356,1356,1356,1356,101
|
|
20250102,135500,1064746942,1355,1355,1356,1355,910
|
|
20250102,135400,1063513342,1355,1355,1356,1354,3089
|
|
20250102,135300,1059328258,1355,1355,1355,1355,36
|
|
20250102,135200,1059279478,1355,1354,1355,1354,3484
|
|
20250102,135100,1054559363,1353,1353,1353,1353,180
|
|
20250102,135000,1054315823,1353,1354,1354,1353,201
|
|
20250102,134900,1054043670,1353,1353,1353,1353,0
|
|
20250102,134800,1054043670,1353,1353,1354,1353,50
|
|
20250102,134700,1053975976,1353,1353,1353,1353,1
|
|
20250102,134600,1053974623,1354,1355,1355,1354,914
|
|
20250102,134500,1052736527,1354,1354,1354,1354,709
|
|
20250102,134400,1051776541,1354,1353,1354,1353,282
|
|
20250102,134300,1051394843,1353,1354,1354,1353,318
|
|
20250102,134200,1050964274,1353,1350,1353,1350,868
|
|
20250102,134100,1049792459,1352,1352,1352,1352,200
|
|
20250102,134000,1049522059,1352,1347,1352,1347,1100
|
|
20250102,133900,1048038554,1347,1351,1351,1347,12588
|
|
20250102,133800,1031059442,1351,1352,1353,1351,544
|
|
20250102,133700,1030324074,1352,1352,1352,1352,2
|
|
20250102,133600,1030321370,1353,1349,1353,1349,1726
|
|
20250102,133500,1027991066,1349,1352,1352,1349,1143
|
|
20250102,133400,1026449150,1354,1354,1354,1354,0
|
|
20250102,133300,1026449150,1354,1355,1356,1348,46528
|
|
20250102,133200,963645189,1356,1356,1356,1356,542
|
|
20250102,133100,962910237,1356,1357,1358,1356,11603
|
|
20250102,133000,947166100,1357,1359,1359,1357,1390
|
|
20250102,132900,945279856,1359,1357,1359,1357,775
|
|
20250102,132800,944227200,1357,1357,1357,1357,2980
|
|
20250102,132700,940183340,1357,1357,1357,1357,222
|
|
20250102,132600,939882086,1357,1357,1357,1356,4242
|
|
20250102,132500,934125707,1359,1358,1359,1357,2009
|
|
20250102,132400,931397800,1357,1357,1359,1357,2164
|
|
20250102,132300,928457596,1358,1361,1362,1358,5100
|
|
20250102,132200,921521348,1362,1360,1362,1360,4778
|
|
20250102,132100,915019947,1361,1365,1366,1360,10350
|
|
20250102,132000,900922506,1368,1370,1370,1358,10709
|
|
20250102,131900,886336111,1366,1368,1374,1365,21623
|
|
20250102,131800,856769459,1368,1355,1375,1355,147364
|
|
20250102,131700,655889746,1356,1354,1356,1354,1627
|
|
20250102,131600,653683554,1354,1355,1356,1354,5574
|
|
20250102,131500,646127108,1355,1356,1356,1355,1199
|
|
20250102,131400,644501863,1356,1355,1356,1355,556
|
|
20250102,131300,643748335,1356,1356,1356,1355,503
|
|
20250102,131200,643066268,1355,1356,1357,1355,2721
|
|
20250102,131100,639376815,1355,1355,1355,1355,560
|
|
20250102,131000,638618015,1354,1352,1354,1352,2003
|
|
20250102,130900,635908283,1354,1354,1354,1351,3
|
|
20250102,130800,635904224,1354,1354,1354,1354,176
|
|
20250102,130700,635665920,1356,1355,1356,1355,828
|
|
20250102,130600,634543652,1356,1352,1357,1351,3154
|
|
20250102,130500,630281643,1351,1352,1352,1351,99
|
|
20250102,130400,630147860,1355,1352,1355,1351,3504
|
|
20250102,130300,625411940,1351,1352,1352,1351,4
|
|
20250102,130200,625406533,1352,1352,1352,1351,5505
|
|
20250102,130100,617969272,1354,1352,1354,1351,2201
|
|
20250102,130000,614995033,1352,1356,1356,1352,961
|
|
20250102,125900,613695085,1352,1353,1356,1352,3630
|
|
20250102,125800,608784241,1357,1356,1358,1352,8702
|
|
20250102,125700,596976544,1356,1357,1357,1356,5
|
|
20250102,125600,596969761,1352,1353,1357,1352,154
|
|
20250102,125500,596761277,1357,1357,1357,1357,0
|
|
20250102,125400,596761277,1357,1357,1357,1357,3845
|
|
20250102,125300,591543612,1357,1357,1357,1352,3789
|
|
20250102,125200,586416491,1357,1356,1357,1355,3589
|
|
20250102,125100,581548853,1357,1357,1357,1357,132
|
|
20250102,125000,581369729,1357,1357,1358,1357,1175
|
|
20250102,124900,579775083,1356,1357,1357,1356,844
|
|
20250102,124800,578629879,1358,1358,1358,1357,1574
|
|
20250102,124700,576493587,1358,1358,1358,1358,1405
|
|
20250102,124600,574585597,1358,1357,1358,1354,4683
|
|
20250102,124500,568234609,1357,1354,1357,1354,2749
|
|
20250102,124400,564507464,1354,1355,1355,1354,1473
|
|
20250102,124300,562513008,1355,1355,1355,1355,2372
|
|
20250102,124200,559298948,1355,1355,1355,1354,1040
|
|
20250102,124100,557889778,1354,1354,1355,1354,558
|
|
20250102,124000,557134019,1355,1354,1355,1354,2936
|
|
20250102,123900,553156674,1354,1352,1354,1352,1936
|
|
20250102,123800,550537089,1353,1353,1353,1352,241
|
|
20250102,123700,550211145,1353,1353,1353,1353,50
|
|
20250102,123600,550143495,1351,1353,1353,1350,2100
|
|
20250102,123500,547307015,1350,1351,1351,1350,1281
|
|
20250102,123400,545576565,1351,1352,1355,1351,6721
|
|
20250102,123300,536490430,1352,1352,1352,1352,512
|
|
20250102,123200,535798206,1352,1352,1353,1351,888
|
|
20250102,123100,534597883,1352,1354,1354,1352,5995
|
|
20250102,123000,526486138,1355,1355,1355,1355,934
|
|
20250102,122900,525220568,1356,1356,1356,1355,1440
|
|
20250102,122800,523268231,1356,1357,1357,1356,2261
|
|
20250102,122700,520200065,1357,1358,1358,1357,2881
|
|
20250102,122600,516288402,1357,1357,1358,1355,1923
|
|
20250102,122500,513677822,1357,1355,1357,1355,3828
|
|
20250102,122400,508487030,1355,1355,1355,1355,30
|
|
20250102,122300,508446380,1355,1357,1358,1355,1823
|
|
20250102,122200,505974715,1358,1358,1358,1357,4596
|
|
20250102,122100,499733623,1358,1359,1359,1358,2671
|
|
20250102,122000,496104354,1359,1356,1359,1356,10810
|
|
20250102,121900,481425247,1357,1354,1357,1354,10863
|
|
20250102,121800,466699014,1354,1351,1354,1351,18038
|
|
20250102,121700,442308470,1350,1352,1352,1350,8510
|
|
20250102,121600,430809733,1351,1351,1351,1351,890
|
|
20250102,121500,429607343,1351,1351,1351,1349,1506
|
|
20250102,121400,427573783,1351,1349,1351,1349,3937
|
|
20250102,121300,422256425,1350,1348,1350,1348,5462
|
|
20250102,121200,414883623,1349,1350,1350,1348,413
|
|
20250102,121100,414326776,1350,1347,1351,1347,8691
|
|
20250102,121000,402600024,1346,1346,1346,1345,1681
|
|
20250102,120900,400337839,1345,1345,1345,1344,4847
|
|
20250102,120800,393818724,1346,1349,1349,1346,577
|
|
20250102,120700,393041396,1350,1346,1350,1346,3916
|
|
20250102,120600,387758733,1346,1345,1353,1345,6309
|
|
20250102,120500,379234045,1351,1340,1351,1340,15281
|
|
20250102,120400,358642294,1343,1343,1343,1343,2964
|
|
20250102,120300,354661642,1343,1343,1343,1343,111
|
|
20250102,120200,354512569,1340,1344,1344,1340,1199
|
|
20250102,120100,352901889,1340,1343,1344,1340,7163
|
|
20250102,120000,343287932,1342,1341,1342,1341,1367
|
|
20250102,115900,341453422,1341,1340,1341,1340,2589
|
|
20250102,115800,337983316,1339,1339,1339,1339,60
|
|
20250102,115700,337902976,1340,1340,1340,1340,0
|
|
20250102,115600,337902976,1340,1339,1340,1339,200
|
|
20250102,115500,337635138,1338,1338,1338,1338,200
|
|
20250102,115400,337367538,1340,1340,1340,1340,0
|
|
20250102,115300,337367538,1340,1338,1340,1338,574
|
|
20250102,115200,336599324,1338,1338,1338,1338,152
|
|
20250102,115100,336395948,1340,1337,1340,1337,466
|
|
20250102,115000,335772173,1337,1340,1340,1337,4882
|
|
20250102,114900,329239686,1340,1340,1341,1340,752
|
|
20250102,114800,328232005,1340,1342,1342,1340,956
|
|
20250102,114700,326949889,1342,1342,1342,1341,6575
|
|
20250102,114600,318132022,1342,1340,1342,1340,9416
|
|
20250102,114500,305500747,1340,1338,1340,1338,3875
|
|
20250102,114400,300308687,1338,1338,1339,1338,851
|
|
20250102,114300,299169949,1338,1338,1339,1338,5606
|
|
20250102,114200,291668112,1339,1339,1339,1339,49
|
|
20250102,114100,291602501,1339,1339,1340,1339,2719
|
|
20250102,114000,287959402,1340,1334,1340,1333,41016
|
|
20250102,113900,233174773,1333,1333,1333,1333,3227
|
|
20250102,113800,228873182,1333,1332,1333,1332,1999
|
|
20250102,113700,226210513,1333,1332,1334,1332,3676
|
|
20250102,113600,221311896,1332,1333,1333,1332,2693
|
|
20250102,113500,217723240,1334,1334,1334,1334,81
|
|
20250102,113400,217615186,1334,1333,1334,1333,895
|
|
20250102,113300,216421257,1332,1332,1335,1332,9438
|
|
20250102,113200,203843638,1331,1331,1331,1330,3127
|
|
20250102,113100,199682538,1331,1331,1331,1331,200
|
|
20250102,113000,199416338,1331,1330,1331,1330,300
|
|
20250102,112900,199017039,1328,1330,1331,1328,5036
|
|
20250102,112800,192324418,1330,1330,1330,1330,0
|
|
20250102,112700,192324418,1330,1330,1330,1330,1
|
|
20250102,112600,192323088,1328,1330,1330,1328,1478
|
|
20250102,112500,190357430,1330,1330,1330,1330,505
|
|
20250102,112400,189685780,1327,1330,1330,1327,3300
|
|
20250102,112300,185300680,1330,1330,1330,1330,60
|
|
20250102,112200,185220880,1327,1325,1330,1325,371
|
|
20250102,112100,184728556,1330,1329,1330,1329,268
|
|
20250102,112000,184372250,1325,1329,1329,1325,1080
|
|
20250102,111900,182937250,1329,1329,1329,1329,1
|
|
20250102,111800,182935921,1325,1325,1325,1325,1
|
|
20250102,111700,182934596,1329,1328,1329,1328,591
|
|
20250102,111600,182149332,1329,1329,1329,1329,0
|
|
20250102,111500,182149332,1329,1329,1329,1329,0
|
|
20250102,111400,182149332,1329,1326,1329,1325,119
|
|
20250102,111300,181991573,1329,1328,1329,1328,2
|
|
20250102,111200,181988916,1328,1328,1328,1328,0
|
|
20250102,111100,181988916,1328,1328,1328,1328,1
|
|
20250102,111000,181987588,1329,1328,1329,1328,517
|
|
20250102,110900,181300498,1329,1328,1329,1328,372
|
|
20250102,110800,180806264,1328,1327,1328,1326,321
|
|
20250102,110700,180380273,1326,1326,1326,1326,931
|
|
20250102,110600,179145767,1326,1327,1327,1326,15
|
|
20250102,110500,179125876,1326,1326,1326,1326,0
|
|
20250102,110400,179125876,1326,1326,1326,1326,1300
|
|
20250102,110300,177402076,1326,1328,1328,1326,407
|
|
20250102,110200,176862030,1329,1329,1329,1328,22
|
|
20250102,110100,176832812,1329,1330,1330,1329,60
|
|
20250102,110000,176753062,1330,1329,1330,1329,1600
|
|
20250102,105900,174625862,1329,1329,1329,1329,0
|
|
20250102,105800,174625862,1329,1329,1329,1329,1
|
|
20250102,105700,174624533,1330,1329,1330,1329,12087
|
|
20250102,105600,158548824,1330,1330,1330,1330,289
|
|
20250102,105500,158164454,1330,1330,1331,1330,12
|
|
20250102,105400,158148493,1329,1329,1330,1329,5854
|
|
20250102,105300,150362676,1330,1327,1330,1327,3058
|
|
20250102,105200,146301611,1327,1326,1327,1326,3191
|
|
20250102,105100,142067955,1325,1325,1325,1325,1238
|
|
20250102,105000,140427605,1325,1325,1325,1325,11
|
|
20250102,104900,140413030,1322,1322,1322,1322,0
|
|
20250102,104800,140413030,1322,1323,1323,1322,5780
|
|
20250102,104700,132768779,1323,1328,1328,1323,3042
|
|
20250102,104600,128743065,1327,1327,1327,1327,2
|
|
20250102,104500,128740411,1327,1327,1327,1327,1
|
|
20250102,104400,128739084,1328,1328,1328,1328,0
|
|
20250102,104300,128739084,1328,1326,1328,1323,2013
|
|
20250102,104200,126067094,1325,1325,1325,1325,1893
|
|
20250102,104100,123558869,1326,1324,1326,1323,2995
|
|
20250102,104000,119596393,1324,1323,1324,1323,17
|
|
20250102,103900,119573887,1323,1323,1323,1323,2534
|
|
20250102,103800,116221405,1323,1323,1323,1323,63
|
|
20250102,103700,116138056,1321,1321,1321,1320,3002
|
|
20250102,103600,112172416,1321,1324,1324,1321,475
|
|
20250102,103500,111544703,1323,1325,1325,1323,4423
|
|
20250102,103400,105690850,1325,1325,1325,1325,0
|
|
20250102,103300,105690850,1325,1326,1326,1325,674
|
|
20250102,103200,104797795,1327,1327,1327,1327,30
|
|
20250102,103100,104757985,1329,1329,1329,1329,120
|
|
20250102,103000,104598505,1330,1330,1330,1330,237
|
|
20250102,102900,104283295,1325,1328,1330,1325,1348
|
|
20250102,102800,102495580,1329,1329,1329,1329,0
|
|
20250102,102700,102495580,1329,1329,1329,1325,4735
|
|
20250102,102600,96219845,1329,1331,1332,1329,4687
|
|
20250102,102500,89984526,1330,1330,1330,1330,4277
|
|
20250102,102400,84296116,1329,1326,1329,1326,3450
|
|
20250102,102300,79712756,1326,1326,1326,1326,76
|
|
20250102,102200,79611980,1328,1326,1328,1326,1848
|
|
20250102,102100,77159863,1326,1325,1326,1325,916
|
|
20250102,102000,75945287,1326,1326,1326,1326,500
|
|
20250102,101900,75282287,1325,1327,1327,1325,1700
|
|
20250102,101800,73029579,1328,1326,1330,1326,10331
|
|
20250102,101700,59308486,1326,1327,1328,1325,1581
|
|
20250102,101600,57212491,1327,1324,1327,1322,564
|
|
20250102,101500,56466694,1322,1319,1322,1319,2090
|
|
20250102,101400,53705856,1320,1319,1320,1319,655
|
|
20250102,101300,52841258,1319,1316,1319,1316,956
|
|
20250102,101200,51582224,1315,1314,1315,1314,197
|
|
20250102,101100,51323267,1313,1310,1313,1310,756
|
|
20250102,101000,50332679,1309,1309,1309,1309,36
|
|
20250102,100900,50285555,1309,1310,1310,1309,960
|
|
20250102,100800,49028913,1310,1310,1310,1310,1723
|
|
20250102,100700,46771783,1310,1310,1310,1310,2000
|
|
20250102,100600,44151783,1310,1310,1310,1310,690
|
|
20250102,100500,43247883,1309,1310,1310,1309,31
|
|
20250102,100400,43207299,1309,1318,1318,1309,2354
|
|
20250102,100300,40121418,1318,1320,1320,1318,3427
|
|
20250102,100200,35600568,1320,1324,1326,1317,12248
|
|
20250102,100100,19433749,1329,1331,1331,1321,2714
|
|
20250102,100000,15834286,1331,1331,1331,1327,11898
|