595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185200,902366370,1351,1351,1351,1351,13140
|
|
20250108,185100,902366370,1351,1351,1351,1351,0
|
|
20250108,185000,902366370,1351,1351,1351,1351,0
|
|
20250108,184900,902366370,1351,1351,1351,1351,0
|
|
20250108,184800,902366370,1351,1351,1351,1351,0
|
|
20250108,184700,902366370,1351,1351,1351,1351,0
|
|
20250108,184600,902366370,1351,1351,1351,1351,0
|
|
20250108,184500,902366370,1351,1351,1351,1351,0
|
|
20250108,184400,902366370,1351,1351,1351,1351,0
|
|
20250108,184300,902366370,1351,1351,1351,1351,0
|
|
20250108,184200,902366370,1351,1351,1351,1351,0
|
|
20250108,184100,902366370,1351,1351,1351,1351,0
|
|
20250108,184000,902366370,1351,1351,1351,1351,0
|
|
20250108,183900,902366370,1351,1351,1351,1351,0
|
|
20250108,183800,902366370,1351,1351,1351,1351,0
|
|
20250108,183700,902366370,1351,1351,1351,1351,0
|
|
20250108,183600,902366370,1351,1351,1351,1351,0
|
|
20250108,183500,902366370,1351,1351,1351,1351,0
|
|
20250108,183400,902366370,1351,1351,1351,1351,0
|
|
20250108,183300,902366370,1351,1351,1351,1351,0
|
|
20250108,183200,902366370,1351,1351,1351,1351,0
|
|
20250108,183100,902366370,1351,1351,1351,1351,0
|
|
20250108,183000,902366370,1351,1351,1351,1351,0
|
|
20250108,182900,902366370,1351,1351,1351,1351,0
|
|
20250108,182800,902366370,1351,1351,1351,1351,0
|
|
20250108,182700,902366370,1351,1351,1351,1351,0
|
|
20250108,182600,902366370,1351,1351,1351,1351,0
|
|
20250108,182500,902366370,1351,1351,1351,1351,0
|
|
20250108,182400,902366370,1351,1351,1351,1351,0
|
|
20250108,182300,902366370,1351,1351,1351,1351,0
|
|
20250108,182200,902366370,1351,1351,1351,1351,13140
|
|
20250108,182100,902366370,1351,1351,1351,1351,0
|
|
20250108,182000,902366370,1351,1351,1351,1351,0
|
|
20250108,181900,902366370,1351,1351,1351,1351,0
|
|
20250108,181800,902366370,1351,1351,1351,1351,0
|
|
20250108,181700,902366370,1351,1351,1351,1351,0
|
|
20250108,181600,902366370,1351,1351,1351,1351,0
|
|
20250108,181500,902366370,1351,1351,1351,1351,0
|
|
20250108,181400,902366370,1351,1351,1351,1351,0
|
|
20250108,181300,902366370,1351,1351,1351,1351,0
|
|
20250108,181200,902366370,1351,1351,1351,1351,0
|
|
20250108,181100,902366370,1351,1351,1351,1351,0
|
|
20250108,181000,902366370,1351,1351,1351,1351,0
|
|
20250108,180900,902366370,1351,1351,1351,1351,0
|
|
20250108,180800,902366370,1351,1351,1351,1351,0
|
|
20250108,180700,902366370,1351,1351,1351,1351,0
|
|
20250108,180600,902366370,1351,1351,1351,1351,0
|
|
20250108,180500,902366370,1351,1351,1351,1351,0
|
|
20250108,180400,902366370,1351,1351,1351,1351,0
|
|
20250108,180300,902366370,1351,1351,1351,1351,0
|
|
20250108,180200,902366370,1351,1351,1351,1351,0
|
|
20250108,180100,902366370,1351,1351,1351,1351,0
|
|
20250108,180000,902366370,1351,1351,1351,1351,0
|
|
20250108,175900,902366370,1351,1351,1351,1351,0
|
|
20250108,175800,902366370,1351,1351,1351,1351,0
|
|
20250108,175700,902366370,1351,1351,1351,1351,0
|
|
20250108,175600,902366370,1351,1351,1351,1351,0
|
|
20250108,175500,902366370,1351,1351,1351,1351,0
|
|
20250108,175400,902366370,1351,1351,1351,1351,0
|
|
20250108,175300,902366370,1351,1351,1351,1351,0
|
|
20250108,175200,902366370,1351,1351,1351,1351,13140
|
|
20250108,175100,902366370,1351,1351,1351,1351,0
|
|
20250108,175000,902366370,1351,1351,1351,1351,0
|
|
20250108,174900,902366370,1351,1351,1351,1351,0
|
|
20250108,174800,902366370,1351,1351,1351,1351,0
|
|
20250108,174700,902366370,1351,1351,1351,1351,0
|
|
20250108,174600,902366370,1351,1351,1351,1351,0
|
|
20250108,174500,902366370,1351,1351,1351,1351,0
|
|
20250108,174400,902366370,1351,1351,1351,1351,0
|
|
20250108,174300,902366370,1351,1351,1351,1351,0
|
|
20250108,174200,902366370,1351,1351,1351,1351,0
|
|
20250108,174100,902366370,1351,1351,1351,1351,0
|
|
20250108,174000,902366370,1351,1351,1351,1351,0
|
|
20250108,173900,902366370,1351,1351,1351,1351,0
|
|
20250108,173800,902366370,1351,1351,1351,1351,0
|
|
20250108,173700,902366370,1351,1351,1351,1351,0
|
|
20250108,173600,902366370,1351,1351,1351,1351,0
|
|
20250108,173500,902366370,1351,1351,1351,1351,0
|
|
20250108,173400,902366370,1351,1351,1351,1351,0
|
|
20250108,173300,902366370,1351,1351,1351,1351,0
|
|
20250108,173200,902366370,1351,1351,1351,1351,0
|
|
20250108,173100,902366370,1351,1351,1351,1351,0
|
|
20250108,173000,902366370,1351,1351,1351,1351,0
|
|
20250108,172900,902366370,1351,1351,1351,1351,0
|
|
20250108,172800,902366370,1351,1351,1351,1351,0
|
|
20250108,172700,902366370,1351,1351,1351,1351,0
|
|
20250108,172600,902366370,1351,1351,1351,1351,0
|
|
20250108,172500,902366370,1351,1351,1351,1351,0
|
|
20250108,172400,902366370,1351,1351,1351,1351,0
|
|
20250108,172300,902366370,1351,1351,1351,1351,0
|
|
20250108,172200,902366370,1351,1351,1351,1351,13140
|
|
20250108,172100,902366370,1351,1351,1351,1351,0
|
|
20250108,172000,902366370,1351,1351,1351,1351,0
|
|
20250108,171900,902366370,1351,1351,1351,1351,0
|
|
20250108,171800,902366370,1351,1351,1351,1351,0
|
|
20250108,171700,902366370,1351,1351,1351,1351,0
|
|
20250108,171600,902366370,1351,1351,1351,1351,0
|
|
20250108,171500,902366370,1351,1351,1351,1351,0
|
|
20250108,171400,902366370,1351,1351,1351,1351,0
|
|
20250108,171300,902366370,1351,1351,1351,1351,0
|
|
20250108,171200,902366370,1351,1351,1351,1351,0
|
|
20250108,171100,902366370,1351,1351,1351,1351,0
|
|
20250108,171000,902366370,1351,1351,1351,1351,0
|
|
20250108,170900,902366370,1351,1351,1351,1351,0
|
|
20250108,170800,902366370,1351,1351,1351,1351,0
|
|
20250108,170700,902366370,1351,1351,1351,1351,0
|
|
20250108,170600,902366370,1351,1351,1351,1351,0
|
|
20250108,170500,902366370,1351,1351,1351,1351,0
|
|
20250108,170400,902366370,1351,1351,1351,1351,0
|
|
20250108,170300,902366370,1351,1351,1351,1351,0
|
|
20250108,170200,902366370,1351,1351,1351,1351,0
|
|
20250108,170100,902366370,1351,1351,1351,1351,0
|
|
20250108,170000,902366370,1351,1351,1351,1351,0
|
|
20250108,165900,902366370,1351,1351,1351,1351,0
|
|
20250108,165800,902366370,1351,1351,1351,1351,0
|
|
20250108,165700,902366370,1351,1351,1351,1351,0
|
|
20250108,165600,902366370,1351,1351,1351,1351,0
|
|
20250108,165500,902366370,1351,1351,1351,1351,0
|
|
20250108,165400,902366370,1351,1351,1351,1351,0
|
|
20250108,165300,902366370,1351,1351,1351,1351,0
|
|
20250108,165200,902366370,1351,1351,1351,1351,13140
|
|
20250108,165100,902366370,1351,1351,1351,1351,0
|
|
20250108,165000,902366370,1351,1351,1351,1351,0
|
|
20250108,164900,902366370,1351,1351,1351,1351,0
|
|
20250108,164800,902366370,1351,1351,1351,1351,0
|
|
20250108,164700,902366370,1351,1351,1351,1351,0
|
|
20250108,164600,902366370,1351,1351,1351,1351,0
|
|
20250108,164500,902366370,1351,1351,1351,1351,0
|
|
20250108,164400,902366370,1351,1351,1351,1351,0
|
|
20250108,164300,902366370,1351,1351,1351,1351,0
|
|
20250108,164200,902366370,1351,1351,1351,1351,0
|
|
20250108,164100,902366370,1351,1351,1351,1351,0
|
|
20250108,164000,902366370,1351,1351,1351,1351,0
|
|
20250108,163900,902366370,1351,1351,1351,1351,0
|
|
20250108,163800,902366370,1351,1351,1351,1351,0
|
|
20250108,163700,902366370,1351,1351,1351,1351,0
|
|
20250108,163600,902366370,1351,1351,1351,1351,0
|
|
20250108,163500,902366370,1351,1351,1351,1351,0
|
|
20250108,163400,902366370,1351,1351,1351,1351,0
|
|
20250108,163300,902366370,1351,1351,1351,1351,0
|
|
20250108,163200,902366370,1351,1351,1351,1351,0
|
|
20250108,163100,902366370,1351,1351,1351,1351,0
|
|
20250108,163000,902366370,1351,1351,1351,1351,0
|
|
20250108,162900,902366370,1351,1351,1351,1351,0
|
|
20250108,162800,902366370,1351,1351,1351,1351,0
|
|
20250108,162700,902366370,1351,1351,1351,1351,0
|
|
20250108,162600,902366370,1351,1351,1351,1351,0
|
|
20250108,162500,902366370,1351,1351,1351,1351,0
|
|
20250108,162400,902366370,1351,1351,1351,1351,0
|
|
20250108,162300,902366370,1351,1351,1351,1351,0
|
|
20250108,162200,902366370,1351,1351,1351,1351,13140
|
|
20250108,162100,902366370,1351,1351,1351,1351,0
|
|
20250108,162000,902366370,1351,1351,1351,1351,0
|
|
20250108,161900,902366370,1351,1351,1351,1351,0
|
|
20250108,161800,902366370,1351,1351,1351,1351,0
|
|
20250108,161700,902366370,1351,1351,1351,1351,0
|
|
20250108,161600,902366370,1351,1351,1351,1351,0
|
|
20250108,161500,902366370,1351,1351,1351,1351,0
|
|
20250108,161400,902366370,1351,1351,1351,1351,0
|
|
20250108,161300,902366370,1351,1351,1351,1351,0
|
|
20250108,161200,902366370,1351,1351,1351,1351,0
|
|
20250108,161100,902366370,1351,1351,1351,1351,0
|
|
20250108,161000,902366370,1351,1351,1351,1351,0
|
|
20250108,160900,902366370,1351,1351,1351,1351,0
|
|
20250108,160800,902366370,1351,1351,1351,1351,0
|
|
20250108,160700,902366370,1351,1351,1351,1351,0
|
|
20250108,160600,902366370,1351,1351,1351,1351,0
|
|
20250108,160500,902366370,1351,1351,1351,1351,0
|
|
20250108,160400,902366370,1351,1351,1351,1351,0
|
|
20250108,160300,902366370,1351,1351,1351,1351,0
|
|
20250108,160200,902366370,1351,1351,1351,1351,0
|
|
20250108,160100,902366370,1351,1351,1351,1351,0
|
|
20250108,160000,902366370,1351,1351,1351,1351,0
|
|
20250108,155900,902366370,1351,1351,1351,1351,0
|
|
20250108,155800,902366370,1351,1351,1351,1351,0
|
|
20250108,155700,902366370,1351,1351,1351,1351,0
|
|
20250108,155600,902366370,1351,1351,1351,1351,0
|
|
20250108,155500,902366370,1351,1351,1351,1351,0
|
|
20250108,155400,902366370,1351,1351,1351,1351,0
|
|
20250108,155300,902366370,1351,1351,1351,1351,0
|
|
20250108,155200,902366370,1351,1351,1351,1351,13140
|
|
20250108,155100,902366370,1351,1351,1351,1351,0
|
|
20250108,155000,902366370,1351,1351,1351,1351,0
|
|
20250108,154900,902366370,1351,1351,1351,1351,0
|
|
20250108,154800,902366370,1351,1351,1351,1351,0
|
|
20250108,154700,902366370,1351,1351,1351,1351,0
|
|
20250108,154600,902366370,1351,1351,1351,1351,0
|
|
20250108,154500,902366370,1351,1351,1351,1351,0
|
|
20250108,154400,902366370,1351,1351,1351,1351,0
|
|
20250108,154300,902366370,1351,1351,1351,1351,0
|
|
20250108,154200,902366370,1351,1351,1351,1351,0
|
|
20250108,154100,902366370,1351,1351,1351,1351,0
|
|
20250108,154000,902366370,1351,1351,1351,1351,0
|
|
20250108,153900,902366370,1351,1351,1351,1351,0
|
|
20250108,153800,902366370,1351,1351,1351,1351,0
|
|
20250108,153700,902366370,1351,1351,1351,1351,0
|
|
20250108,153600,902366370,1351,1351,1351,1351,0
|
|
20250108,153500,902366370,1351,1351,1351,1351,0
|
|
20250108,153400,902366370,1351,1351,1351,1351,0
|
|
20250108,153300,902366370,1351,1351,1351,1351,0
|
|
20250108,153200,902366370,1351,1351,1351,1351,0
|
|
20250108,153100,902366370,1351,1351,1351,1351,0
|
|
20250108,153000,902366370,1351,1351,1351,1351,13140
|
|
20250108,152900,884614230,1351,1351,1351,1351,0
|
|
20250108,152800,884614230,1351,1351,1351,1351,0
|
|
20250108,152700,884614230,1351,1351,1351,1351,0
|
|
20250108,152600,884614230,1351,1351,1351,1351,0
|
|
20250108,152500,884614230,1351,1351,1351,1351,0
|
|
20250108,152400,884614230,1351,1351,1351,1351,0
|
|
20250108,152300,884614230,1351,1351,1351,1351,0
|
|
20250108,152200,884614230,1351,1351,1351,1351,0
|
|
20250108,152100,884614230,1351,1351,1351,1351,0
|
|
20250108,152000,884614230,1351,1351,1351,1351,0
|
|
20250108,151900,884614230,1351,1352,1354,1350,2171
|
|
20250108,151800,881681175,1351,1352,1353,1350,6194
|
|
20250108,151700,873301600,1351,1352,1353,1351,140
|
|
20250108,151600,873112323,1353,1352,1353,1352,94
|
|
20250108,151500,872985142,1352,1352,1352,1352,20
|
|
20250108,151400,872958102,1353,1352,1353,1352,1001
|
|
20250108,151300,871604749,1353,1354,1354,1353,123
|
|
20250108,151200,871438307,1353,1353,1353,1352,1001
|
|
20250108,151100,870084953,1352,1353,1353,1352,1711
|
|
20250108,151000,867771270,1353,1353,1353,1353,0
|
|
20250108,150900,867771270,1353,1353,1353,1353,0
|
|
20250108,150800,867771270,1353,1353,1353,1353,1000
|
|
20250108,150700,866418270,1354,1354,1354,1354,200
|
|
20250108,150600,866147470,1354,1353,1354,1353,307
|
|
20250108,150500,865732092,1353,1355,1355,1353,2426
|
|
20250108,150400,862447866,1355,1355,1355,1355,3
|
|
20250108,150300,862443801,1355,1357,1357,1355,201
|
|
20250108,150200,862171046,1357,1357,1357,1357,369
|
|
20250108,150100,861670313,1354,1354,1354,1354,1
|
|
20250108,150000,861668959,1357,1354,1357,1353,1162
|
|
20250108,145900,860096677,1354,1355,1355,1354,1343
|
|
20250108,145800,858278254,1357,1357,1357,1357,99
|
|
20250108,145700,858143911,1357,1357,1357,1357,7
|
|
20250108,145600,858134412,1356,1356,1356,1356,155
|
|
20250108,145500,857924232,1358,1358,1358,1358,0
|
|
20250108,145400,857924232,1358,1358,1358,1358,37
|
|
20250108,145300,857873986,1357,1356,1357,1355,166
|
|
20250108,145200,857649053,1358,1358,1358,1358,0
|
|
20250108,145100,857649053,1358,1358,1358,1358,0
|
|
20250108,145000,857649053,1358,1358,1358,1358,7
|
|
20250108,144900,857639547,1355,1356,1356,1355,106
|
|
20250108,144800,857495916,1358,1358,1358,1358,0
|
|
20250108,144700,857495916,1358,1358,1358,1358,1
|
|
20250108,144600,857494558,1359,1359,1359,1359,1
|
|
20250108,144500,857493199,1359,1351,1359,1351,8413
|
|
20250108,144400,846127224,1351,1350,1351,1350,253
|
|
20250108,144300,845785669,1351,1351,1351,1351,1
|
|
20250108,144200,845784318,1351,1349,1351,1347,2007
|
|
20250108,144100,843079624,1350,1350,1350,1350,54
|
|
20250108,144000,843006724,1351,1351,1351,1351,2
|
|
20250108,143900,843004022,1350,1348,1351,1348,2420
|
|
20250108,143800,839735945,1347,1351,1351,1347,1430
|
|
20250108,143700,837809560,1347,1352,1352,1347,5096
|
|
20250108,143600,830939607,1354,1354,1354,1354,5
|
|
20250108,143500,830932837,1351,1352,1353,1351,487
|
|
20250108,143400,830274875,1354,1354,1354,1354,174
|
|
20250108,143300,830039279,1354,1354,1354,1354,0
|
|
20250108,143200,830039279,1354,1354,1354,1354,7
|
|
20250108,143100,830029801,1352,1353,1353,1352,1005
|
|
20250108,143000,828671039,1355,1355,1355,1355,2
|
|
20250108,142900,828668329,1355,1355,1355,1355,100
|
|
20250108,142800,828532829,1355,1355,1355,1355,7
|
|
20250108,142700,828523344,1350,1351,1351,1350,164
|
|
20250108,142600,828301885,1355,1354,1355,1354,1180
|
|
20250108,142500,826702989,1355,1355,1355,1355,0
|
|
20250108,142400,826702989,1355,1355,1355,1352,1055
|
|
20250108,142300,825273623,1355,1355,1355,1355,7
|
|
20250108,142200,825264138,1354,1354,1354,1354,0
|
|
20250108,142100,825264138,1354,1354,1354,1354,1
|
|
20250108,142000,825262784,1355,1352,1355,1352,143
|
|
20250108,141900,825069022,1355,1355,1355,1355,0
|
|
20250108,141800,825069022,1355,1355,1355,1355,0
|
|
20250108,141700,825069022,1355,1355,1355,1355,0
|
|
20250108,141600,825069022,1355,1355,1355,1355,10
|
|
20250108,141500,825055472,1359,1359,1359,1359,0
|
|
20250108,141400,825055472,1359,1359,1359,1359,7
|
|
20250108,141300,825045959,1349,1358,1359,1349,7152
|
|
20250108,141200,815334631,1359,1359,1359,1359,0
|
|
20250108,141100,815334631,1359,1359,1359,1359,0
|
|
20250108,141000,815334631,1359,1359,1359,1359,0
|
|
20250108,140900,815334631,1359,1347,1359,1347,620
|
|
20250108,140800,814499407,1347,1347,1347,1347,2
|
|
20250108,140700,814496713,1347,1346,1347,1346,1108
|
|
20250108,140600,813004968,1346,1347,1347,1346,4121
|
|
20250108,140500,807454020,1347,1346,1347,1346,3618
|
|
20250108,140400,802583180,1347,1349,1349,1347,4286
|
|
20250108,140300,796808733,1349,1348,1351,1348,1342
|
|
20250108,140200,794998390,1348,1347,1348,1347,8
|
|
20250108,140100,794987611,1347,1348,1348,1347,5457
|
|
20250108,140000,787636580,1347,1347,1348,1346,5017
|
|
20250108,135900,780881725,1347,1346,1347,1345,10671
|
|
20250108,135800,766515375,1347,1351,1351,1347,5898
|
|
20250108,135700,758564483,1351,1351,1351,1351,58
|
|
20250108,135600,758486125,1351,1351,1351,1351,538
|
|
20250108,135500,757759287,1351,1352,1352,1351,53
|
|
20250108,135400,757687678,1352,1352,1352,1352,0
|
|
20250108,135300,757687678,1352,1348,1352,1348,134
|
|
20250108,135200,757507030,1348,1347,1348,1347,3229
|
|
20250108,135100,753155567,1347,1348,1348,1347,793
|
|
20250108,135000,752087026,1348,1348,1348,1348,2005
|
|
20250108,134900,749384286,1348,1347,1348,1345,65
|
|
20250108,134800,749296843,1348,1348,1348,1348,12
|
|
20250108,134700,749280667,1343,1344,1348,1343,4126
|
|
20250108,134600,743737017,1345,1349,1349,1345,11453
|
|
20250108,134500,728320202,1350,1350,1350,1350,0
|
|
20250108,134400,728320202,1350,1350,1350,1348,11
|
|
20250108,134300,728305358,1348,1348,1348,1348,0
|
|
20250108,134200,728305358,1348,1349,1349,1347,10001
|
|
20250108,134100,714833215,1350,1349,1350,1348,6007
|
|
20250108,134000,706734384,1349,1351,1351,1349,683
|
|
20250108,133900,705812335,1352,1352,1352,1352,0
|
|
20250108,133800,705812335,1352,1350,1352,1350,473
|
|
20250108,133700,705173751,1351,1351,1351,1351,350
|
|
20250108,133600,704700901,1351,1351,1353,1351,849
|
|
20250108,133500,703553561,1351,1351,1351,1351,1445
|
|
20250108,133400,701601366,1351,1351,1351,1351,0
|
|
20250108,133300,701601366,1351,1351,1351,1351,396
|
|
20250108,133200,701066370,1350,1350,1350,1350,2422
|
|
20250108,133100,697796670,1350,1350,1350,1350,499
|
|
20250108,133000,697123020,1350,1350,1350,1350,267
|
|
20250108,132900,696762570,1351,1348,1351,1348,579
|
|
20250108,132800,695980575,1348,1347,1348,1347,2611
|
|
20250108,132700,692463557,1346,1347,1347,1346,1318
|
|
20250108,132600,690689229,1347,1347,1347,1347,584
|
|
20250108,132500,689902581,1347,1347,1347,1347,555
|
|
20250108,132400,689154996,1346,1346,1347,1346,109
|
|
20250108,132300,689008281,1347,1345,1347,1345,2233
|
|
20250108,132200,686004893,1345,1348,1348,1345,16962
|
|
20250108,132100,663167341,1349,1350,1351,1348,24566
|
|
20250108,132000,630025506,1351,1352,1352,1351,3177
|
|
20250108,131900,625733329,1353,1353,1353,1353,1630
|
|
20250108,131800,623527939,1353,1353,1353,1353,794
|
|
20250108,131700,622453657,1353,1354,1354,1353,2938
|
|
20250108,131600,618478542,1353,1352,1353,1352,6319
|
|
20250108,131500,609932975,1352,1352,1352,1352,960
|
|
20250108,131400,608635055,1353,1350,1353,1350,4241
|
|
20250108,131300,602909356,1350,1350,1350,1349,1107
|
|
20250108,131200,601414907,1351,1348,1351,1348,10392
|
|
20250108,131100,587385202,1350,1347,1350,1345,5072
|
|
20250108,131000,580562211,1350,1351,1351,1346,7436
|
|
20250108,130900,570540319,1351,1348,1351,1348,7917
|
|
20250108,130800,559860641,1348,1347,1348,1344,23032
|
|
20250108,130700,528882683,1347,1351,1351,1346,10057
|
|
20250108,130600,515312952,1350,1355,1355,1350,8937
|
|
20250108,130500,503213417,1353,1353,1355,1353,10001
|
|
20250108,130400,489682062,1353,1354,1360,1353,10408
|
|
20250108,130300,475597198,1353,1357,1357,1353,10050
|
|
20250108,130200,461999493,1357,1358,1358,1357,5007
|
|
20250108,130100,455204987,1357,1352,1357,1352,9371
|
|
20250108,130000,442499737,1352,1352,1352,1352,1
|
|
20250108,125900,442498385,1352,1352,1352,1352,7
|
|
20250108,125800,442488921,1351,1350,1351,1350,471
|
|
20250108,125700,441852879,1347,1352,1353,1345,16324
|
|
20250108,125600,419849451,1351,1353,1353,1350,7201
|
|
20250108,125500,410121467,1354,1354,1354,1353,3101
|
|
20250108,125400,405922714,1355,1355,1355,1355,0
|
|
20250108,125300,405922714,1355,1349,1358,1348,249
|
|
20250108,125200,405586022,1348,1360,1360,1348,2097
|
|
20250108,125100,402754892,1360,1360,1360,1360,109
|
|
20250108,125000,402606652,1361,1360,1361,1350,40244
|
|
20250108,124900,348156919,1360,1360,1360,1360,2500
|
|
20250108,124800,344756919,1362,1361,1362,1361,3
|
|
20250108,124700,344752834,1362,1362,1362,1362,2
|
|
20250108,124600,344750110,1360,1362,1362,1360,5000
|
|
20250108,124500,337949233,1361,1361,1363,1361,10381
|
|
20250108,124400,323817325,1362,1363,1363,1362,9962
|
|
20250108,124300,310248093,1363,1363,1363,1363,20
|
|
20250108,124200,310220833,1364,1363,1364,1363,12
|
|
20250108,124100,310204475,1364,1363,1364,1363,1720
|
|
20250108,124000,307858396,1365,1365,1365,1365,1
|
|
20250108,123900,307857031,1362,1364,1365,1362,736
|
|
20250108,123800,306854059,1365,1365,1365,1365,387
|
|
20250108,123700,306325804,1365,1363,1365,1362,162
|
|
20250108,123600,306105131,1365,1363,1365,1363,1509
|
|
20250108,123500,304048344,1364,1365,1365,1364,216
|
|
20250108,123400,303753606,1366,1366,1366,1363,22985
|
|
20250108,123300,272392321,1366,1368,1368,1366,552
|
|
20250108,123200,271638204,1367,1367,1367,1367,2110
|
|
20250108,123100,268753834,1367,1367,1367,1367,411
|
|
20250108,123000,268191997,1366,1366,1366,1365,1118
|
|
20250108,122900,266664909,1365,1367,1367,1365,314
|
|
20250108,122800,266236273,1366,1368,1368,1366,1033
|
|
20250108,122700,264825175,1366,1368,1368,1366,11
|
|
20250108,122600,264810129,1368,1368,1368,1368,10
|
|
20250108,122500,264796449,1366,1367,1367,1366,520
|
|
20250108,122400,264086118,1368,1368,1368,1367,38
|
|
20250108,122300,264034135,1368,1368,1368,1368,10
|
|
20250108,122200,264020455,1368,1368,1368,1368,10
|
|
20250108,122100,264006775,1368,1368,1368,1368,10
|
|
20250108,122000,263993095,1368,1368,1368,1368,10
|
|
20250108,121900,263979415,1368,1368,1369,1367,310
|
|
20250108,121800,263555431,1369,1368,1369,1367,720
|
|
20250108,121700,262571164,1368,1368,1369,1368,150
|
|
20250108,121600,262365818,1368,1370,1370,1366,263
|
|
20250108,121500,262005957,1370,1370,1370,1370,10
|
|
20250108,121400,261992257,1370,1370,1370,1370,11
|
|
20250108,121300,261977187,1370,1370,1370,1370,10
|
|
20250108,121200,261963487,1370,1370,1370,1370,10
|
|
20250108,121100,261949787,1370,1370,1370,1370,10
|
|
20250108,121000,261936087,1370,1370,1370,1365,8726
|
|
20250108,120900,250024012,1366,1370,1370,1366,4511
|
|
20250108,120800,243856998,1370,1370,1370,1370,10
|
|
20250108,120700,243843298,1370,1369,1370,1368,298
|
|
20250108,120600,243435594,1370,1370,1370,1370,10
|
|
20250108,120500,243421894,1370,1370,1370,1370,10
|
|
20250108,120400,243408194,1370,1370,1370,1370,1410
|
|
20250108,120300,241476494,1370,1370,1370,1370,10
|
|
20250108,120200,241462794,1369,1370,1371,1369,3362
|
|
20250108,120100,236856979,1371,1371,1371,1371,15
|
|
20250108,120000,236836414,1370,1369,1370,1369,574
|
|
20250108,115900,236050234,1370,1371,1371,1370,776
|
|
20250108,115800,234986904,1371,1374,1374,1371,11
|
|
20250108,115700,234971793,1371,1373,1373,1371,146
|
|
20250108,115600,234771587,1371,1373,1373,1371,20
|
|
20250108,115500,234744147,1371,1373,1373,1371,21
|
|
20250108,115400,234715336,1373,1373,1373,1373,890
|
|
20250108,115300,233493366,1373,1374,1374,1373,520
|
|
20250108,115200,232778896,1374,1374,1374,1374,487
|
|
20250108,115100,232109758,1374,1372,1374,1372,207
|
|
20250108,115000,231825734,1372,1371,1372,1371,55
|
|
20250108,114900,231750314,1371,1370,1371,1370,12
|
|
20250108,114800,231733864,1371,1371,1371,1371,10
|
|
20250108,114700,231720154,1371,1371,1371,1371,510
|
|
20250108,114600,231020944,1371,1371,1371,1371,10
|
|
20250108,114500,231007234,1371,1370,1371,1368,1010
|
|
20250108,114400,229624396,1371,1371,1371,1371,510
|
|
20250108,114300,228925186,1372,1372,1372,1372,10
|
|
20250108,114200,228911466,1372,1372,1372,1372,10
|
|
20250108,114100,228897746,1372,1372,1372,1372,10
|
|
20250108,114000,228884026,1372,1371,1372,1371,1013
|
|
20250108,113900,227495193,1371,1371,1371,1371,17
|
|
20250108,113800,227471886,1369,1369,1371,1369,1081
|
|
20250108,113700,225991977,1369,1371,1372,1369,6634
|
|
20250108,113600,216904562,1372,1374,1374,1372,136
|
|
20250108,113500,216717950,1374,1374,1374,1374,10
|
|
20250108,113400,216704210,1374,1374,1374,1374,10
|
|
20250108,113300,216690470,1374,1374,1374,1374,13
|
|
20250108,113200,216672608,1374,1374,1374,1374,14
|
|
20250108,113100,216653372,1374,1372,1374,1372,189
|
|
20250108,113000,216394049,1373,1373,1373,1373,20
|
|
20250108,112900,216366589,1373,1373,1373,1373,10
|
|
20250108,112800,216352859,1373,1373,1373,1373,46
|
|
20250108,112700,216289701,1371,1374,1374,1371,791
|
|
20250108,112600,215204985,1374,1374,1374,1372,31
|
|
20250108,112500,215162393,1374,1374,1374,1374,10
|
|
20250108,112400,215148653,1374,1374,1374,1374,61
|
|
20250108,112300,215064839,1372,1372,1372,1372,1
|
|
20250108,112200,215063467,1374,1374,1374,1374,10
|
|
20250108,112100,215049727,1374,1372,1374,1372,130
|
|
20250108,112000,214871347,1375,1375,1375,1375,10
|
|
20250108,111900,214857597,1373,1373,1373,1371,2307
|
|
20250108,111800,211692356,1373,1373,1373,1373,60
|
|
20250108,111700,211609976,1373,1373,1373,1373,10
|
|
20250108,111600,211596246,1373,1373,1373,1373,10
|
|
20250108,111500,211582516,1373,1373,1373,1373,60
|
|
20250108,111400,211500136,1373,1373,1373,1373,10
|
|
20250108,111300,211486406,1373,1373,1373,1372,632
|
|
20250108,111200,210618765,1373,1373,1373,1373,1000
|
|
20250108,111100,209245765,1373,1373,1373,1373,1707
|
|
20250108,111000,206902054,1372,1372,1372,1372,1717
|
|
20250108,110900,204546330,1372,1372,1372,1372,10
|
|
20250108,110800,204532610,1372,1372,1372,1370,4605
|
|
20250108,110700,198222781,1373,1373,1373,1373,10
|
|
20250108,110600,198209051,1376,1373,1376,1373,130
|
|
20250108,110500,198030531,1376,1376,1376,1376,10
|
|
20250108,110400,198016771,1376,1376,1376,1376,858
|
|
20250108,110300,196836163,1376,1372,1376,1371,1011
|
|
20250108,110200,195450031,1372,1371,1376,1371,720
|
|
20250108,110100,194462860,1371,1373,1375,1371,3493
|
|
20250108,110000,189664491,1374,1374,1374,1374,11
|
|
20250108,105900,189649377,1374,1374,1374,1374,10
|
|
20250108,105800,189635637,1375,1375,1375,1375,10
|
|
20250108,105700,189621887,1375,1375,1375,1375,11
|
|
20250108,105600,189606762,1375,1375,1375,1375,10
|
|
20250108,105500,189593012,1376,1376,1376,1376,10
|
|
20250108,105400,189579252,1376,1376,1376,1376,10
|
|
20250108,105300,189565492,1376,1376,1376,1376,10
|
|
20250108,105200,189551732,1376,1376,1376,1376,14
|
|
20250108,105100,189532468,1376,1376,1376,1376,10
|
|
20250108,105000,189518708,1376,1376,1376,1376,10
|
|
20250108,104900,189504948,1376,1376,1376,1376,10
|
|
20250108,104800,189491188,1376,1376,1376,1373,465
|
|
20250108,104700,188852603,1376,1376,1376,1376,14
|
|
20250108,104600,188833339,1375,1376,1376,1375,510
|
|
20250108,104500,188132079,1376,1376,1376,1375,118
|
|
20250108,104400,187969712,1375,1375,1375,1375,0
|
|
20250108,104300,187969712,1375,1373,1375,1372,12
|
|
20250108,104200,187953217,1376,1374,1376,1372,3652
|
|
20250108,104100,182941839,1376,1375,1376,1375,13
|
|
20250108,104000,182923954,1376,1375,1376,1375,19
|
|
20250108,103900,182897812,1376,1376,1376,1375,167
|
|
20250108,103800,182668071,1377,1377,1377,1377,11
|
|
20250108,103700,182652924,1377,1377,1377,1377,10
|
|
20250108,103600,182639154,1377,1377,1377,1377,10
|
|
20250108,103500,182625384,1377,1377,1377,1377,11
|
|
20250108,103400,182610237,1377,1377,1377,1377,10
|
|
20250108,103300,182596467,1377,1377,1377,1377,10
|
|
20250108,103200,182582697,1377,1377,1377,1377,17
|
|
20250108,103100,182559288,1374,1377,1377,1374,210
|
|
20250108,103000,182270718,1377,1374,1377,1374,317
|
|
20250108,102900,181835109,1374,1374,1374,1374,10
|
|
20250108,102800,181821369,1374,1374,1374,1374,10
|
|
20250108,102700,181807629,1372,1374,1374,1372,5017
|
|
20250108,102600,174922107,1373,1374,1374,1373,478
|
|
20250108,102500,174265698,1376,1376,1376,1376,1004
|
|
20250108,102400,172884194,1377,1377,1377,1377,10
|
|
20250108,102300,172870424,1377,1377,1377,1377,10
|
|
20250108,102200,172856654,1377,1377,1377,1377,10
|
|
20250108,102100,172842884,1378,1375,1378,1375,7208
|
|
20250108,102000,162920846,1375,1374,1375,1374,10
|
|
20250108,101900,162907099,1372,1375,1375,1372,12
|
|
20250108,101800,162890604,1372,1376,1376,1372,13
|
|
20250108,101700,162872725,1376,1374,1376,1374,20
|
|
20250108,101600,162845209,1374,1376,1376,1372,10108
|
|
20250108,101500,148957247,1375,1376,1376,1375,922
|
|
20250108,101400,147689456,1376,1376,1376,1376,35
|
|
20250108,101300,147641296,1375,1375,1376,1375,10
|
|
20250108,101200,147627539,1377,1377,1377,1374,1290
|
|
20250108,101100,145852970,1377,1375,1377,1374,1338
|
|
20250108,101000,144014522,1377,1377,1377,1377,10
|
|
20250108,100900,144000752,1377,1377,1377,1377,10
|
|
20250108,100800,143986982,1377,1377,1377,1377,10
|
|
20250108,100700,143973212,1377,1377,1377,1377,17
|
|
20250108,100600,143949803,1373,1377,1378,1373,289
|
|
20250108,100500,143552534,1378,1373,1378,1373,3503
|
|
20250108,100400,138742865,1373,1373,1373,1373,3582
|
|
20250108,100300,133824779,1373,1375,1375,1372,12600
|
|
20250108,100200,116527387,1381,1381,1381,1381,0
|
|
20250108,100100,116527387,1381,1381,1381,1381,600
|
|
20250108,100000,115698787,1382,1375,1382,1375,112
|
|
20250108,095900,115544768,1376,1376,1376,1376,47
|
|
20250108,095800,115480096,1376,1376,1376,1376,810
|
|
20250108,095700,114365536,1376,1377,1377,1376,1377
|
|
20250108,095600,112470463,1376,1382,1382,1376,51
|
|
20250108,095500,112400280,1382,1382,1382,1382,0
|
|
20250108,095400,112400280,1382,1382,1382,1382,527
|
|
20250108,095300,111671966,1383,1382,1383,1382,1114
|
|
20250108,095200,110131688,1382,1381,1382,1381,3494
|
|
20250108,095100,105303015,1382,1374,1382,1374,3984
|
|
20250108,095000,99813412,1374,1375,1375,1374,1892
|
|
20250108,094900,97213803,1376,1376,1376,1376,1110
|
|
20250108,094800,95686443,1376,1377,1377,1375,1204
|
|
20250108,094700,94029182,1375,1375,1375,1375,105
|
|
20250108,094600,93884807,1377,1377,1377,1377,139
|
|
20250108,094500,93693404,1377,1377,1377,1377,14
|
|
20250108,094400,93674126,1375,1375,1375,1375,1
|
|
20250108,094300,93672751,1372,1372,1372,1372,0
|
|
20250108,094200,93672751,1372,1372,1377,1372,1288
|
|
20250108,094100,91905581,1371,1372,1372,1371,391
|
|
20250108,094000,91369322,1372,1374,1374,1372,1016
|
|
20250108,093900,89975111,1377,1377,1377,1377,10
|
|
20250108,093800,89961341,1377,1373,1377,1373,101
|
|
20250108,093700,89822664,1372,1376,1377,1372,319
|
|
20250108,093600,89384633,1377,1377,1377,1377,0
|
|
20250108,093500,89384633,1377,1377,1377,1377,3
|
|
20250108,093400,89380502,1379,1376,1379,1376,35
|
|
20250108,093300,89332339,1375,1376,1376,1374,1818
|
|
20250108,093200,86832474,1379,1377,1379,1376,247
|
|
20250108,093100,86492408,1380,1380,1380,1380,0
|
|
20250108,093000,86492408,1380,1380,1380,1380,17
|
|
20250108,092900,86468948,1380,1377,1380,1377,167
|
|
20250108,092800,86238706,1380,1378,1380,1378,295
|
|
20250108,092700,85832006,1382,1382,1382,1382,10
|
|
20250108,092600,85818186,1383,1383,1383,1383,383
|
|
20250108,092500,85288497,1383,1383,1383,1383,0
|
|
20250108,092400,85288497,1383,1382,1383,1382,114
|
|
20250108,092300,85130943,1383,1383,1383,1383,0
|
|
20250108,092200,85130943,1383,1383,1383,1383,0
|
|
20250108,092100,85130943,1383,1379,1383,1379,5096
|
|
20250108,092000,78091625,1380,1380,1380,1380,0
|
|
20250108,091900,78091625,1380,1380,1380,1380,6
|
|
20250108,091800,78083345,1371,1380,1380,1371,82
|
|
20250108,091700,77970471,1380,1370,1380,1369,2561
|
|
20250108,091600,74440863,1368,1371,1371,1368,150
|
|
20250108,091500,74235654,1375,1368,1375,1368,278
|
|
20250108,091400,73853614,1367,1371,1371,1367,1081
|
|
20250108,091300,72374789,1370,1371,1375,1370,6848
|
|
20250108,091200,62984292,1370,1371,1371,1370,300
|
|
20250108,091100,62573291,1368,1375,1375,1368,580
|
|
20250108,091000,61778499,1376,1364,1376,1362,148
|
|
20250108,090900,61576201,1358,1360,1378,1354,3748
|
|
20250108,090800,56483650,1360,1374,1374,1335,22368
|
|
20250108,090700,26098577,1374,1378,1378,1374,1024
|
|
20250108,090600,24691573,1381,1381,1381,1381,89
|
|
20250108,090500,24568664,1371,1374,1379,1368,3924
|
|
20250108,090400,19189608,1378,1378,1378,1374,1888
|
|
20250108,090300,16590244,1376,1376,1376,1376,142
|
|
20250108,090200,16394852,1376,1368,1376,1368,3
|
|
20250108,090100,16390732,1370,1366,1370,1365,6738
|
|
20250108,090000,7159804,1367,1378,1378,1367,5212
|