580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183700,15522835885,1330,1330,1330,1330,129177
|
|
20250117,183600,15522835885,1330,1330,1330,1330,0
|
|
20250117,183500,15522835885,1330,1330,1330,1330,0
|
|
20250117,183400,15522835885,1330,1330,1330,1330,0
|
|
20250117,183300,15522835885,1330,1330,1330,1330,0
|
|
20250117,183200,15522835885,1330,1330,1330,1330,0
|
|
20250117,183100,15522835885,1330,1330,1330,1330,0
|
|
20250117,183000,15522835885,1330,1330,1330,1330,0
|
|
20250117,182900,15522835885,1330,1330,1330,1330,0
|
|
20250117,182800,15522835885,1330,1330,1330,1330,0
|
|
20250117,182700,15522835885,1330,1330,1330,1330,0
|
|
20250117,182600,15522835885,1330,1330,1330,1330,0
|
|
20250117,182500,15522835885,1330,1330,1330,1330,0
|
|
20250117,182400,15522835885,1330,1330,1330,1330,0
|
|
20250117,182300,15522835885,1330,1330,1330,1330,0
|
|
20250117,182200,15522835885,1330,1330,1330,1330,0
|
|
20250117,182100,15522835885,1330,1330,1330,1330,0
|
|
20250117,182000,15522835885,1330,1330,1330,1330,0
|
|
20250117,181900,15522835885,1330,1330,1330,1330,0
|
|
20250117,181800,15522835885,1330,1330,1330,1330,0
|
|
20250117,181700,15522835885,1330,1330,1330,1330,0
|
|
20250117,181600,15522835885,1330,1330,1330,1330,0
|
|
20250117,181500,15522835885,1330,1330,1330,1330,0
|
|
20250117,181400,15522835885,1330,1330,1330,1330,0
|
|
20250117,181300,15522835885,1330,1330,1330,1330,0
|
|
20250117,181200,15522835885,1330,1330,1330,1330,0
|
|
20250117,181100,15522835885,1330,1330,1330,1330,0
|
|
20250117,181000,15522835885,1330,1330,1330,1330,0
|
|
20250117,180900,15522835885,1330,1330,1330,1330,0
|
|
20250117,180800,15522835885,1330,1330,1330,1330,0
|
|
20250117,180700,15522835885,1330,1330,1330,1330,129177
|
|
20250117,180600,15522835885,1330,1330,1330,1330,0
|
|
20250117,180500,15522835885,1330,1330,1330,1330,0
|
|
20250117,180400,15522835885,1330,1330,1330,1330,0
|
|
20250117,180300,15522835885,1330,1330,1330,1330,0
|
|
20250117,180200,15522835885,1330,1330,1330,1330,0
|
|
20250117,180100,15522835885,1330,1330,1330,1330,0
|
|
20250117,180000,15522835885,1330,1330,1330,1330,0
|
|
20250117,175900,15522835885,1330,1330,1330,1330,0
|
|
20250117,175800,15522835885,1330,1330,1330,1330,0
|
|
20250117,175700,15522835885,1330,1330,1330,1330,0
|
|
20250117,175600,15522835885,1330,1330,1330,1330,0
|
|
20250117,175500,15522835885,1330,1330,1330,1330,0
|
|
20250117,175400,15522835885,1330,1330,1330,1330,0
|
|
20250117,175300,15522835885,1330,1330,1330,1330,0
|
|
20250117,175200,15522835885,1330,1330,1330,1330,0
|
|
20250117,175100,15522835885,1330,1330,1330,1330,0
|
|
20250117,175000,15522835885,1330,1330,1330,1330,0
|
|
20250117,174900,15522835885,1330,1330,1330,1330,0
|
|
20250117,174800,15522835885,1330,1330,1330,1330,0
|
|
20250117,174700,15522835885,1330,1330,1330,1330,0
|
|
20250117,174600,15522835885,1330,1330,1330,1330,0
|
|
20250117,174500,15522835885,1330,1330,1330,1330,0
|
|
20250117,174400,15522835885,1330,1330,1330,1330,0
|
|
20250117,174300,15522835885,1330,1330,1330,1330,0
|
|
20250117,174200,15522835885,1330,1330,1330,1330,0
|
|
20250117,174100,15522835885,1330,1330,1330,1330,0
|
|
20250117,174000,15522835885,1330,1330,1330,1330,0
|
|
20250117,173900,15522835885,1330,1330,1330,1330,0
|
|
20250117,173800,15522835885,1330,1330,1330,1330,0
|
|
20250117,173700,15522835885,1330,1330,1330,1330,129177
|
|
20250117,173600,15522835885,1330,1330,1330,1330,0
|
|
20250117,173500,15522835885,1330,1330,1330,1330,0
|
|
20250117,173400,15522835885,1330,1330,1330,1330,0
|
|
20250117,173300,15522835885,1330,1330,1330,1330,0
|
|
20250117,173200,15522835885,1330,1330,1330,1330,0
|
|
20250117,173100,15522835885,1330,1330,1330,1330,0
|
|
20250117,173000,15522835885,1330,1330,1330,1330,0
|
|
20250117,172900,15522835885,1330,1330,1330,1330,0
|
|
20250117,172800,15522835885,1330,1330,1330,1330,0
|
|
20250117,172700,15522835885,1330,1330,1330,1330,0
|
|
20250117,172600,15522835885,1330,1330,1330,1330,0
|
|
20250117,172500,15522835885,1330,1330,1330,1330,0
|
|
20250117,172400,15522835885,1330,1330,1330,1330,0
|
|
20250117,172300,15522835885,1330,1330,1330,1330,0
|
|
20250117,172200,15522835885,1330,1330,1330,1330,0
|
|
20250117,172100,15522835885,1330,1330,1330,1330,0
|
|
20250117,172000,15522835885,1330,1330,1330,1330,0
|
|
20250117,171900,15522835885,1330,1330,1330,1330,0
|
|
20250117,171800,15522835885,1330,1330,1330,1330,0
|
|
20250117,171700,15522835885,1330,1330,1330,1330,0
|
|
20250117,171600,15522835885,1330,1330,1330,1330,0
|
|
20250117,171500,15522835885,1330,1330,1330,1330,0
|
|
20250117,171400,15522835885,1330,1330,1330,1330,0
|
|
20250117,171300,15522835885,1330,1330,1330,1330,0
|
|
20250117,171200,15522835885,1330,1330,1330,1330,0
|
|
20250117,171100,15522835885,1330,1330,1330,1330,0
|
|
20250117,171000,15522835885,1330,1330,1330,1330,0
|
|
20250117,170900,15522835885,1330,1330,1330,1330,0
|
|
20250117,170800,15522835885,1330,1330,1330,1330,0
|
|
20250117,170700,15522835885,1330,1330,1330,1330,129177
|
|
20250117,170600,15522835885,1330,1330,1330,1330,0
|
|
20250117,170500,15522835885,1330,1330,1330,1330,0
|
|
20250117,170400,15522835885,1330,1330,1330,1330,0
|
|
20250117,170300,15522835885,1330,1330,1330,1330,0
|
|
20250117,170200,15522835885,1330,1330,1330,1330,0
|
|
20250117,170100,15522835885,1330,1330,1330,1330,0
|
|
20250117,170000,15522835885,1330,1330,1330,1330,0
|
|
20250117,165900,15522835885,1330,1330,1330,1330,0
|
|
20250117,165800,15522835885,1330,1330,1330,1330,0
|
|
20250117,165700,15522835885,1330,1330,1330,1330,0
|
|
20250117,165600,15522835885,1330,1330,1330,1330,0
|
|
20250117,165500,15522835885,1330,1330,1330,1330,0
|
|
20250117,165400,15522835885,1330,1330,1330,1330,0
|
|
20250117,165300,15522835885,1330,1330,1330,1330,0
|
|
20250117,165200,15522835885,1330,1330,1330,1330,0
|
|
20250117,165100,15522835885,1330,1330,1330,1330,0
|
|
20250117,165000,15522835885,1330,1330,1330,1330,0
|
|
20250117,164900,15522835885,1330,1330,1330,1330,0
|
|
20250117,164800,15522835885,1330,1330,1330,1330,0
|
|
20250117,164700,15522835885,1330,1330,1330,1330,0
|
|
20250117,164600,15522835885,1330,1330,1330,1330,0
|
|
20250117,164500,15522835885,1330,1330,1330,1330,0
|
|
20250117,164400,15522835885,1330,1330,1330,1330,0
|
|
20250117,164300,15522835885,1330,1330,1330,1330,0
|
|
20250117,164200,15522835885,1330,1330,1330,1330,0
|
|
20250117,164100,15522835885,1330,1330,1330,1330,0
|
|
20250117,164000,15522835885,1330,1330,1330,1330,0
|
|
20250117,163900,15522835885,1330,1330,1330,1330,0
|
|
20250117,163800,15522835885,1330,1330,1330,1330,0
|
|
20250117,163700,15522835885,1330,1330,1330,1330,129177
|
|
20250117,163600,15522835885,1330,1330,1330,1330,0
|
|
20250117,163500,15522835885,1330,1330,1330,1330,0
|
|
20250117,163400,15522835885,1330,1330,1330,1330,0
|
|
20250117,163300,15522835885,1330,1330,1330,1330,0
|
|
20250117,163200,15522835885,1330,1330,1330,1330,0
|
|
20250117,163100,15522835885,1330,1330,1330,1330,0
|
|
20250117,163000,15522835885,1330,1330,1330,1330,0
|
|
20250117,162900,15522835885,1330,1330,1330,1330,0
|
|
20250117,162800,15522835885,1330,1330,1330,1330,0
|
|
20250117,162700,15522835885,1330,1330,1330,1330,0
|
|
20250117,162600,15522835885,1330,1330,1330,1330,0
|
|
20250117,162500,15522835885,1330,1330,1330,1330,0
|
|
20250117,162400,15522835885,1330,1330,1330,1330,0
|
|
20250117,162300,15522835885,1330,1330,1330,1330,0
|
|
20250117,162200,15522835885,1330,1330,1330,1330,0
|
|
20250117,162100,15522835885,1330,1330,1330,1330,0
|
|
20250117,162000,15522835885,1330,1330,1330,1330,0
|
|
20250117,161900,15522835885,1330,1330,1330,1330,0
|
|
20250117,161800,15522835885,1330,1330,1330,1330,0
|
|
20250117,161700,15522835885,1330,1330,1330,1330,0
|
|
20250117,161600,15522835885,1330,1330,1330,1330,0
|
|
20250117,161500,15522835885,1330,1330,1330,1330,0
|
|
20250117,161400,15522835885,1330,1330,1330,1330,0
|
|
20250117,161300,15522835885,1330,1330,1330,1330,0
|
|
20250117,161200,15522835885,1330,1330,1330,1330,0
|
|
20250117,161100,15522835885,1330,1330,1330,1330,0
|
|
20250117,161000,15522835885,1330,1330,1330,1330,0
|
|
20250117,160900,15522835885,1330,1330,1330,1330,0
|
|
20250117,160800,15522835885,1330,1330,1330,1330,0
|
|
20250117,160700,15522835885,1330,1330,1330,1330,129177
|
|
20250117,160600,15522835885,1330,1330,1330,1330,0
|
|
20250117,160500,15522835885,1330,1330,1330,1330,0
|
|
20250117,160400,15522835885,1330,1330,1330,1330,0
|
|
20250117,160300,15522835885,1330,1330,1330,1330,0
|
|
20250117,160200,15522835885,1330,1330,1330,1330,0
|
|
20250117,160100,15522835885,1330,1330,1330,1330,0
|
|
20250117,160000,15522835885,1330,1330,1330,1330,0
|
|
20250117,155900,15522835885,1330,1330,1330,1330,0
|
|
20250117,155800,15522835885,1330,1330,1330,1330,0
|
|
20250117,155700,15522835885,1330,1330,1330,1330,0
|
|
20250117,155600,15522835885,1330,1330,1330,1330,0
|
|
20250117,155500,15522835885,1330,1330,1330,1330,0
|
|
20250117,155400,15522835885,1330,1330,1330,1330,0
|
|
20250117,155300,15522835885,1330,1330,1330,1330,0
|
|
20250117,155200,15522835885,1330,1330,1330,1330,0
|
|
20250117,155100,15522835885,1330,1330,1330,1330,0
|
|
20250117,155000,15522835885,1330,1330,1330,1330,0
|
|
20250117,154900,15522835885,1330,1330,1330,1330,0
|
|
20250117,154800,15522835885,1330,1330,1330,1330,0
|
|
20250117,154700,15522835885,1330,1330,1330,1330,0
|
|
20250117,154600,15522835885,1330,1330,1330,1330,0
|
|
20250117,154500,15522835885,1330,1330,1330,1330,0
|
|
20250117,154400,15522835885,1330,1330,1330,1330,0
|
|
20250117,154300,15522835885,1330,1330,1330,1330,0
|
|
20250117,154200,15522835885,1330,1330,1330,1330,0
|
|
20250117,154100,15522835885,1330,1330,1330,1330,0
|
|
20250117,154000,15522835885,1330,1330,1330,1330,0
|
|
20250117,153900,15522835885,1330,1330,1330,1330,0
|
|
20250117,153800,15522835885,1330,1330,1330,1330,0
|
|
20250117,153700,15522835885,1330,1330,1330,1330,129177
|
|
20250117,153600,15522835885,1330,1330,1330,1330,0
|
|
20250117,153500,15522835885,1330,1330,1330,1330,0
|
|
20250117,153400,15522835885,1330,1330,1330,1330,0
|
|
20250117,153300,15522835885,1330,1330,1330,1330,0
|
|
20250117,153200,15522835885,1330,1330,1330,1330,0
|
|
20250117,153100,15522835885,1330,1330,1330,1330,0
|
|
20250117,153000,15522835885,1330,1330,1330,1330,129177
|
|
20250117,152900,15351030475,1318,1318,1318,1318,0
|
|
20250117,152800,15351030475,1318,1318,1318,1318,0
|
|
20250117,152700,15351030475,1318,1318,1318,1318,0
|
|
20250117,152600,15351030475,1318,1318,1318,1318,0
|
|
20250117,152500,15351030475,1318,1318,1318,1318,0
|
|
20250117,152400,15351030475,1318,1318,1318,1318,0
|
|
20250117,152300,15351030475,1318,1318,1318,1318,0
|
|
20250117,152200,15351030475,1318,1318,1318,1318,0
|
|
20250117,152100,15351030475,1318,1318,1318,1318,0
|
|
20250117,152000,15351030475,1318,1318,1318,1318,0
|
|
20250117,151900,15351030475,1318,1323,1326,1317,148117
|
|
20250117,151800,15155452894,1323,1334,1334,1320,130666
|
|
20250117,151700,14982475006,1334,1344,1345,1332,140825
|
|
20250117,151600,14793802955,1343,1344,1345,1343,39991
|
|
20250117,151500,14740062657,1344,1347,1347,1342,53301
|
|
20250117,151400,14668420034,1347,1344,1348,1340,46593
|
|
20250117,151300,14605836961,1343,1348,1348,1343,41758
|
|
20250117,151200,14549614334,1348,1349,1349,1347,22784
|
|
20250117,151100,14518899491,1349,1352,1352,1349,37107
|
|
20250117,151000,14468810535,1352,1355,1355,1350,17038
|
|
20250117,150900,14445792177,1351,1358,1359,1351,39143
|
|
20250117,150800,14392833547,1359,1362,1362,1358,30122
|
|
20250117,150700,14351897689,1361,1360,1362,1359,12571
|
|
20250117,150600,14334785971,1362,1362,1362,1358,21892
|
|
20250117,150500,14305017746,1362,1364,1364,1361,9935
|
|
20250117,150400,14291482530,1361,1362,1364,1360,31434
|
|
20250117,150300,14248689482,1361,1364,1364,1361,9153
|
|
20250117,150200,14236213633,1364,1365,1365,1363,8837
|
|
20250117,150100,14224159886,1363,1366,1366,1363,7403
|
|
20250117,150000,14214056579,1366,1366,1368,1364,16334
|
|
20250117,145900,14191748843,1366,1370,1370,1366,23758
|
|
20250117,145800,14159251581,1370,1368,1370,1367,26549
|
|
20250117,145700,14122913226,1368,1368,1368,1367,3713
|
|
20250117,145600,14117834865,1366,1370,1370,1366,19310
|
|
20250117,145500,14091394292,1371,1367,1372,1367,65102
|
|
20250117,145400,14002159930,1366,1364,1367,1362,6802
|
|
20250117,145300,13992884135,1363,1366,1366,1363,7848
|
|
20250117,145200,13982172805,1366,1366,1367,1363,13885
|
|
20250117,145100,13963222492,1367,1369,1369,1366,5281
|
|
20250117,145000,13956002691,1369,1371,1373,1369,23074
|
|
20250117,144900,13924384394,1371,1375,1378,1369,18207
|
|
20250117,144800,13899362564,1375,1374,1379,1371,59896
|
|
20250117,144700,13816920906,1374,1355,1380,1354,57218
|
|
20250117,144600,13738635098,1355,1352,1355,1352,5980
|
|
20250117,144500,13730535903,1352,1351,1352,1350,2611
|
|
20250117,144400,13727008035,1350,1352,1352,1350,20219
|
|
20250117,144300,13699707588,1352,1354,1354,1350,15889
|
|
20250117,144200,13678233790,1352,1354,1354,1350,15605
|
|
20250117,144100,13657141702,1354,1355,1355,1354,3621
|
|
20250117,144000,13652235918,1355,1360,1360,1355,10722
|
|
20250117,143900,13637688947,1360,1358,1361,1358,10689
|
|
20250117,143800,13623164302,1358,1358,1359,1357,6052
|
|
20250117,143700,13614949953,1358,1359,1360,1357,10397
|
|
20250117,143600,13600826229,1358,1354,1358,1354,8435
|
|
20250117,143500,13589385069,1354,1352,1356,1351,20823
|
|
20250117,143400,13561224730,1351,1351,1353,1349,6999
|
|
20250117,143300,13551778423,1353,1351,1353,1349,4849
|
|
20250117,143200,13545232597,1351,1351,1353,1348,11583
|
|
20250117,143100,13529603048,1351,1352,1353,1351,14361
|
|
20250117,143000,13510181648,1352,1350,1353,1349,5868
|
|
20250117,142900,13502255626,1349,1351,1351,1348,4169
|
|
20250117,142800,13496628999,1351,1347,1351,1347,23846
|
|
20250117,142700,13464473922,1347,1346,1347,1345,14591
|
|
20250117,142600,13444835913,1345,1347,1347,1342,28350
|
|
20250117,142500,13406708133,1348,1350,1350,1347,21174
|
|
20250117,142400,13378157066,1350,1353,1353,1350,8572
|
|
20250117,142300,13366575720,1353,1353,1353,1352,7105
|
|
20250117,142200,13356968444,1353,1350,1353,1350,3436
|
|
20250117,142100,13352324990,1350,1352,1352,1350,12927
|
|
20250117,142000,13334865960,1351,1353,1355,1351,9650
|
|
20250117,141900,13321819738,1353,1356,1356,1353,7520
|
|
20250117,141800,13311630974,1355,1357,1357,1355,2515
|
|
20250117,141700,13308220580,1358,1357,1359,1355,7097
|
|
20250117,141600,13298593895,1355,1358,1358,1353,16624
|
|
20250117,141500,13276055114,1359,1359,1359,1358,1910
|
|
20250117,141400,13273460524,1359,1361,1362,1359,12079
|
|
20250117,141300,13257028246,1362,1363,1363,1362,3732
|
|
20250117,141200,13251943260,1363,1363,1364,1362,2053
|
|
20250117,141100,13249145268,1363,1367,1368,1360,12546
|
|
20250117,141000,13232018192,1367,1368,1370,1364,13322
|
|
20250117,140900,13213804008,1369,1361,1370,1361,23806
|
|
20250117,140800,13181252137,1360,1358,1362,1358,7438
|
|
20250117,140700,13171132099,1358,1352,1358,1351,19065
|
|
20250117,140600,13145335735,1352,1354,1355,1351,4478
|
|
20250117,140500,13139276834,1355,1351,1355,1350,8971
|
|
20250117,140400,13127151541,1350,1357,1357,1349,27370
|
|
20250117,140300,13090155448,1356,1356,1358,1356,12925
|
|
20250117,140200,13072615695,1357,1360,1364,1357,26021
|
|
20250117,140100,13037231340,1359,1356,1359,1353,26066
|
|
20250117,140000,13001896349,1356,1352,1356,1352,6955
|
|
20250117,135900,12992472235,1355,1350,1355,1350,7032
|
|
20250117,135800,12982958590,1349,1354,1355,1349,26200
|
|
20250117,135700,12947522549,1355,1352,1355,1349,28158
|
|
20250117,135600,12909445443,1351,1346,1353,1346,39322
|
|
20250117,135500,12856352181,1349,1349,1350,1346,22160
|
|
20250117,135400,12826505846,1349,1347,1350,1346,14386
|
|
20250117,135300,12807111034,1347,1349,1349,1345,12880
|
|
20250117,135200,12789762254,1347,1346,1350,1344,21982
|
|
20250117,135100,12760175478,1346,1342,1351,1341,44207
|
|
20250117,135000,12700717974,1342,1353,1353,1341,51494
|
|
20250117,134900,12631442417,1352,1353,1354,1350,18887
|
|
20250117,134800,12605897162,1352,1346,1352,1344,26930
|
|
20250117,134700,12569613100,1346,1352,1354,1341,99639
|
|
20250117,134600,12435306351,1351,1362,1362,1351,53130
|
|
20250117,134500,12363391333,1360,1359,1362,1355,34587
|
|
20250117,134400,12316429883,1362,1359,1362,1359,7823
|
|
20250117,134300,12305791389,1358,1358,1362,1357,20798
|
|
20250117,134200,12277536914,1359,1362,1363,1356,78156
|
|
20250117,134100,12171281034,1363,1365,1366,1361,54541
|
|
20250117,134000,12096961114,1365,1366,1366,1365,1812
|
|
20250117,133900,12094487632,1365,1368,1368,1365,1876
|
|
20250117,133800,12091925773,1367,1369,1369,1367,23284
|
|
20250117,133700,12060070244,1369,1369,1369,1368,4072
|
|
20250117,133600,12054496476,1368,1365,1370,1363,10473
|
|
20250117,133500,12040202326,1365,1367,1367,1364,58745
|
|
20250117,133400,11959964959,1367,1368,1368,1366,25207
|
|
20250117,133300,11925513135,1368,1370,1370,1368,10849
|
|
20250117,133200,11910667604,1371,1369,1371,1368,7097
|
|
20250117,133100,11900945665,1370,1369,1370,1368,2449
|
|
20250117,133000,11897592808,1369,1369,1370,1369,1053
|
|
20250117,132900,11896151237,1370,1370,1370,1369,1886
|
|
20250117,132800,11893568517,1370,1370,1370,1369,1241
|
|
20250117,132700,11891868497,1370,1369,1370,1369,9527
|
|
20250117,132600,11878817005,1369,1368,1369,1366,13997
|
|
20250117,132500,11859688510,1368,1367,1368,1366,7518
|
|
20250117,132400,11849416188,1366,1368,1368,1365,2189
|
|
20250117,132300,11846425901,1368,1369,1369,1368,4144
|
|
20250117,132200,11840753498,1369,1370,1371,1368,4425
|
|
20250117,132100,11834695458,1370,1368,1370,1368,1791
|
|
20250117,132000,11832243497,1369,1370,1370,1364,6213
|
|
20250117,131900,11823768063,1364,1370,1371,1364,28549
|
|
20250117,131800,11784722678,1370,1372,1372,1370,5353
|
|
20250117,131700,11777382802,1372,1371,1372,1370,5590
|
|
20250117,131600,11769717852,1370,1372,1372,1370,4970
|
|
20250117,131500,11762907187,1371,1370,1372,1370,5309
|
|
20250117,131400,11755631697,1369,1364,1369,1364,25795
|
|
20250117,131300,11720406770,1364,1367,1367,1364,15043
|
|
20250117,131200,11699880058,1366,1368,1369,1364,33392
|
|
20250117,131100,11654266287,1369,1371,1372,1369,16977
|
|
20250117,131000,11631008872,1373,1371,1373,1371,1302
|
|
20250117,130900,11629222049,1371,1371,1371,1371,5703
|
|
20250117,130800,11621403236,1372,1372,1372,1371,1632
|
|
20250117,130700,11619164571,1372,1372,1372,1371,7789
|
|
20250117,130600,11608485463,1372,1372,1372,1369,4756
|
|
20250117,130500,11601966932,1368,1370,1370,1368,9256
|
|
20250117,130400,11589302377,1370,1373,1373,1368,6006
|
|
20250117,130300,11581080687,1365,1375,1376,1365,40635
|
|
20250117,130200,11525500812,1375,1375,1375,1373,4204
|
|
20250117,130100,11519725899,1375,1373,1375,1373,3096
|
|
20250117,130000,11515471980,1373,1372,1374,1372,12772
|
|
20250117,125900,11497934164,1373,1375,1375,1372,5420
|
|
20250117,125800,11490490684,1374,1376,1376,1374,2407
|
|
20250117,125700,11487182017,1377,1375,1377,1375,1129
|
|
20250117,125600,11485627482,1370,1374,1374,1370,48395
|
|
20250117,125500,11419288309,1373,1377,1378,1373,13581
|
|
20250117,125400,11400634444,1370,1375,1377,1370,21365
|
|
20250117,125300,11371323372,1375,1377,1377,1375,14594
|
|
20250117,125200,11351252626,1376,1376,1377,1375,10899
|
|
20250117,125100,11336256451,1376,1380,1380,1376,6832
|
|
20250117,125000,11326844883,1379,1379,1379,1378,7710
|
|
20250117,124900,11316214386,1378,1378,1378,1378,1823
|
|
20250117,124800,11313702292,1378,1376,1379,1375,3651
|
|
20250117,124700,11308676536,1376,1376,1377,1376,9195
|
|
20250117,124600,11296020990,1376,1378,1378,1375,33383
|
|
20250117,124500,11250085015,1378,1382,1383,1377,47253
|
|
20250117,124400,11184861772,1383,1385,1386,1382,14967
|
|
20250117,124300,11164166859,1386,1385,1386,1384,1854
|
|
20250117,124200,11161599707,1385,1385,1387,1385,4812
|
|
20250117,124100,11154934232,1385,1388,1388,1385,2032
|
|
20250117,124000,11152117164,1389,1390,1390,1384,18153
|
|
20250117,123900,11126891831,1390,1392,1393,1390,14119
|
|
20250117,123800,11107264314,1392,1391,1392,1390,5770
|
|
20250117,123700,11099241351,1391,1391,1393,1390,12195
|
|
20250117,123600,11082277055,1392,1394,1394,1392,7335
|
|
20250117,123500,11072058472,1393,1391,1395,1391,7323
|
|
20250117,123400,11061855264,1391,1387,1391,1384,6750
|
|
20250117,123300,11052493741,1384,1385,1388,1384,6701
|
|
20250117,123200,11043213305,1385,1384,1386,1384,2746
|
|
20250117,123100,11039410360,1383,1382,1383,1381,4228
|
|
20250117,123000,11033569564,1382,1383,1387,1380,10617
|
|
20250117,122900,11018904973,1382,1387,1388,1378,29078
|
|
20250117,122800,10978651682,1387,1388,1388,1385,1121
|
|
20250117,122700,10977098804,1388,1382,1388,1381,10463
|
|
20250117,122600,10962613817,1382,1381,1382,1380,7632
|
|
20250117,122500,10952072292,1381,1382,1382,1380,9934
|
|
20250117,122400,10938350177,1382,1384,1386,1382,4376
|
|
20250117,122300,10932297682,1386,1380,1387,1380,1966
|
|
20250117,122200,10929581937,1380,1382,1388,1380,75816
|
|
20250117,122100,10824878756,1382,1388,1388,1382,18900
|
|
20250117,122000,10798704833,1389,1389,1389,1388,1856
|
|
20250117,121900,10796126858,1389,1385,1389,1384,6862
|
|
20250117,121800,10786618839,1385,1387,1387,1384,24317
|
|
20250117,121700,10752926974,1388,1389,1390,1387,8215
|
|
20250117,121600,10741521113,1389,1390,1393,1389,8395
|
|
20250117,121500,10729845763,1390,1388,1390,1388,3402
|
|
20250117,121400,10725118605,1390,1386,1390,1386,7069
|
|
20250117,121300,10715309678,1388,1387,1388,1386,15149
|
|
20250117,121200,10694296442,1386,1393,1393,1386,17538
|
|
20250117,121100,10669942673,1395,1404,1404,1394,35676
|
|
20250117,121000,10620013249,1403,1403,1406,1403,4901
|
|
20250117,120900,10613127300,1403,1401,1406,1401,18572
|
|
20250117,120800,10587054388,1401,1403,1404,1400,16777
|
|
20250117,120700,10563538250,1403,1401,1403,1399,25579
|
|
20250117,120600,10527712847,1401,1400,1401,1398,4782
|
|
20250117,120500,10521021711,1401,1400,1407,1399,25202
|
|
20250117,120400,10485667433,1400,1396,1400,1395,20036
|
|
20250117,120300,10457690107,1395,1390,1396,1390,8718
|
|
20250117,120200,10445538810,1390,1388,1390,1383,3029
|
|
20250117,120100,10441337345,1388,1383,1388,1381,38286
|
|
20250117,120000,10388415597,1383,1390,1392,1383,15946
|
|
20250117,115900,10366274499,1390,1391,1391,1388,9590
|
|
20250117,115800,10352947009,1390,1389,1390,1389,4467
|
|
20250117,115700,10346739051,1389,1386,1389,1384,8429
|
|
20250117,115600,10335067536,1386,1384,1386,1384,8038
|
|
20250117,115500,10323941543,1384,1384,1386,1383,1626
|
|
20250117,115400,10321690485,1387,1383,1387,1383,3596
|
|
20250117,115300,10316716117,1383,1391,1391,1383,21898
|
|
20250117,115200,10286373462,1392,1389,1392,1389,8816
|
|
20250117,115100,10274117260,1389,1388,1389,1382,34702
|
|
20250117,115000,10226112323,1385,1390,1391,1385,19668
|
|
20250117,114900,10198792071,1392,1394,1395,1387,16194
|
|
20250117,114800,10176255316,1394,1393,1394,1390,24160
|
|
20250117,114700,10142615812,1393,1382,1397,1382,48946
|
|
20250117,114600,10074560020,1382,1382,1383,1380,5004
|
|
20250117,114500,10067651505,1382,1383,1384,1381,7758
|
|
20250117,114400,10056925597,1382,1384,1384,1380,7306
|
|
20250117,114300,10046833624,1382,1380,1385,1380,16326
|
|
20250117,114200,10024247315,1380,1375,1382,1375,14359
|
|
20250117,114100,10004435668,1375,1379,1380,1375,24911
|
|
20250117,114000,9970120478,1375,1368,1378,1368,34185
|
|
20250117,113900,9923240598,1367,1372,1373,1365,9604
|
|
20250117,113800,9910079877,1372,1373,1373,1370,15115
|
|
20250117,113700,9889351334,1374,1368,1374,1365,12159
|
|
20250117,113600,9872674002,1364,1361,1368,1360,61504
|
|
20250117,113500,9788915476,1361,1367,1368,1361,21522
|
|
20250117,113400,9759588858,1367,1372,1372,1365,14997
|
|
20250117,113300,9739057598,1371,1377,1378,1371,22301
|
|
20250117,113200,9708401460,1377,1369,1377,1368,45591
|
|
20250117,113100,9645783035,1370,1363,1370,1363,12667
|
|
20250117,113000,9628477263,1365,1364,1365,1361,21445
|
|
20250117,112900,9599250239,1364,1367,1367,1363,17746
|
|
20250117,112800,9575030931,1367,1365,1368,1364,15139
|
|
20250117,112700,9554372497,1366,1366,1368,1365,17000
|
|
20250117,112600,9531147564,1366,1369,1370,1361,101723
|
|
20250117,112500,9392503078,1369,1375,1375,1366,36621
|
|
20250117,112400,9342297578,1374,1376,1377,1374,25100
|
|
20250117,112300,9307791477,1377,1380,1380,1377,2692
|
|
20250117,112200,9304083719,1380,1382,1385,1378,38123
|
|
20250117,112100,9251446520,1382,1384,1384,1382,7810
|
|
20250117,112000,9240645615,1384,1387,1387,1384,8247
|
|
20250117,111900,9229227642,1387,1390,1390,1387,3345
|
|
20250117,111800,9224584234,1390,1388,1392,1387,9500
|
|
20250117,111700,9211378835,1388,1385,1388,1385,578
|
|
20250117,111600,9210577873,1384,1387,1388,1384,4641
|
|
20250117,111500,9204149567,1387,1387,1388,1385,3805
|
|
20250117,111400,9198877542,1387,1383,1387,1383,11633
|
|
20250117,111300,9182778714,1383,1383,1389,1381,4372
|
|
20250117,111200,9176736850,1383,1391,1391,1383,14338
|
|
20250117,111100,9156848961,1390,1391,1391,1390,2078
|
|
20250117,111000,9153960034,1391,1391,1392,1389,18433
|
|
20250117,110900,9128329788,1392,1393,1395,1390,12162
|
|
20250117,110800,9111396736,1393,1392,1393,1389,14650
|
|
20250117,110700,9090998535,1387,1393,1393,1385,10743
|
|
20250117,110600,9076054140,1394,1387,1395,1386,27364
|
|
20250117,110500,9038024105,1387,1387,1389,1386,8564
|
|
20250117,110400,9026139386,1386,1381,1387,1380,18259
|
|
20250117,110300,9000852388,1380,1392,1392,1380,13647
|
|
20250117,110200,8981977823,1391,1390,1393,1390,36334
|
|
20250117,110100,8931417834,1391,1380,1391,1380,15146
|
|
20250117,110000,8910433319,1381,1374,1381,1374,11920
|
|
20250117,105900,8894019540,1374,1377,1379,1373,18584
|
|
20250117,105800,8868462979,1377,1373,1379,1372,5384
|
|
20250117,105700,8861061371,1373,1371,1377,1371,9955
|
|
20250117,105600,8847402444,1371,1376,1376,1371,10508
|
|
20250117,105500,8832972727,1376,1380,1382,1373,38316
|
|
20250117,105400,8780213416,1382,1377,1382,1372,36376
|
|
20250117,105300,8730140092,1370,1372,1377,1370,38685
|
|
20250117,105200,8677088717,1378,1378,1379,1371,36465
|
|
20250117,105100,8626851193,1378,1375,1380,1375,15731
|
|
20250117,105000,8605163672,1375,1374,1376,1372,8231
|
|
20250117,104900,8593856016,1374,1371,1375,1370,7688
|
|
20250117,104800,8583314311,1371,1375,1375,1371,27867
|
|
20250117,104700,8545098300,1371,1370,1374,1368,10498
|
|
20250117,104600,8530716006,1369,1366,1372,1363,23671
|
|
20250117,104500,8498330462,1363,1373,1374,1363,31693
|
|
20250117,104400,8454955321,1373,1372,1373,1369,12449
|
|
20250117,104300,8437888251,1372,1375,1376,1371,11920
|
|
20250117,104200,8421530761,1375,1364,1375,1363,18670
|
|
20250117,104100,8396030469,1364,1362,1365,1360,36350
|
|
20250117,104000,8346515995,1365,1374,1376,1360,69692
|
|
20250117,103900,8251321431,1370,1372,1375,1369,49676
|
|
20250117,103800,8183232879,1375,1380,1381,1372,29631
|
|
20250117,103700,8142471343,1380,1382,1382,1375,22549
|
|
20250117,103600,8111403030,1385,1382,1385,1381,5131
|
|
20250117,103500,8104307291,1382,1384,1385,1380,9363
|
|
20250117,103400,8091373934,1384,1380,1384,1375,30846
|
|
20250117,103300,8048911727,1380,1385,1386,1377,35698
|
|
20250117,103200,7999641732,1383,1380,1387,1380,8891
|
|
20250117,103100,7987340419,1383,1379,1383,1378,32095
|
|
20250117,103000,7943069122,1380,1385,1387,1379,72479
|
|
20250117,102900,7842847060,1387,1390,1390,1385,43215
|
|
20250117,102800,7782903519,1389,1390,1391,1386,76204
|
|
20250117,102700,7677194799,1390,1391,1392,1385,43548
|
|
20250117,102600,7616768102,1391,1389,1393,1388,15561
|
|
20250117,102500,7595134256,1390,1387,1392,1386,8043
|
|
20250117,102400,7583970201,1388,1391,1393,1385,53208
|
|
20250117,102300,7510106616,1391,1395,1397,1391,32659
|
|
20250117,102200,7464637032,1394,1405,1405,1394,49640
|
|
20250117,102100,7395161523,1405,1404,1406,1400,23361
|
|
20250117,102000,7362397072,1403,1402,1406,1400,25238
|
|
20250117,101900,7327027637,1406,1417,1417,1400,89111
|
|
20250117,101800,7201637665,1417,1419,1421,1415,13090
|
|
20250117,101700,7183068442,1420,1420,1422,1418,5860
|
|
20250117,101600,7174748589,1420,1419,1422,1419,9059
|
|
20250117,101500,7161885301,1418,1418,1419,1415,1601
|
|
20250117,101400,7159616126,1417,1417,1417,1415,7654
|
|
20250117,101300,7148780745,1417,1420,1422,1416,13579
|
|
20250117,101200,7129502681,1420,1418,1422,1417,10239
|
|
20250117,101100,7114980319,1418,1415,1418,1412,7968
|
|
20250117,101000,7103711445,1414,1413,1415,1410,26893
|
|
20250117,100900,7065748771,1412,1423,1423,1412,95497
|
|
20250117,100800,6930571604,1423,1430,1431,1423,25111
|
|
20250117,100700,6894687645,1430,1419,1430,1419,26933
|
|
20250117,100600,6856345865,1419,1420,1420,1418,6735
|
|
20250117,100500,6846790707,1420,1417,1421,1416,21611
|
|
20250117,100400,6816169671,1417,1419,1424,1416,21400
|
|
20250117,100300,6785816992,1417,1426,1426,1417,22694
|
|
20250117,100200,6753571293,1426,1425,1428,1423,7086
|
|
20250117,100100,6743475413,1425,1418,1427,1417,23221
|
|
20250117,100000,6710525517,1418,1423,1425,1417,24766
|
|
20250117,095900,6675356817,1420,1429,1429,1420,41929
|
|
20250117,095800,6615670136,1430,1439,1439,1427,19217
|
|
20250117,095700,6588181331,1438,1435,1440,1431,11794
|
|
20250117,095600,6571250962,1429,1443,1446,1429,54574
|
|
20250117,095500,6492788409,1445,1448,1448,1442,18003
|
|
20250117,095400,6466758752,1444,1434,1448,1434,16740
|
|
20250117,095300,6442666044,1435,1435,1435,1429,30183
|
|
20250117,095200,6399449190,1434,1439,1439,1431,34556
|
|
20250117,095100,6349879079,1438,1438,1440,1435,41936
|
|
20250117,095000,6289643639,1438,1443,1444,1435,25545
|
|
20250117,094900,6252889969,1442,1453,1453,1442,57523
|
|
20250117,094800,6169508627,1455,1456,1456,1453,32015
|
|
20250117,094700,6122940610,1456,1455,1458,1455,18972
|
|
20250117,094600,6095321228,1455,1457,1460,1455,31405
|
|
20250117,094500,6049529262,1454,1458,1458,1451,25517
|
|
20250117,094400,6012438633,1458,1455,1460,1452,34375
|
|
20250117,094300,5962324515,1453,1453,1464,1449,71199
|
|
20250117,094200,5858626051,1454,1453,1474,1453,173878
|
|
20250117,094100,5604267432,1454,1456,1459,1449,69202
|
|
20250117,094000,5503532634,1456,1444,1457,1444,40641
|
|
20250117,093900,5444623364,1447,1443,1448,1435,30923
|
|
20250117,093800,5400000907,1442,1428,1443,1426,57841
|
|
20250117,093700,5316982340,1428,1429,1432,1426,17056
|
|
20250117,093600,5292593118,1429,1434,1434,1425,13859
|
|
20250117,093500,5272784364,1434,1432,1435,1431,11039
|
|
20250117,093400,5256960589,1432,1428,1434,1424,22253
|
|
20250117,093300,5225175105,1426,1423,1435,1423,37593
|
|
20250117,093200,5171425381,1421,1419,1425,1416,33510
|
|
20250117,093100,5123844963,1419,1421,1421,1416,12120
|
|
20250117,093000,5106655996,1424,1418,1424,1411,66722
|
|
20250117,092900,5012302405,1418,1424,1429,1418,28716
|
|
20250117,092800,4971530692,1423,1419,1429,1414,48121
|
|
20250117,092700,4903190066,1414,1424,1426,1409,103515
|
|
20250117,092600,4756603507,1426,1428,1432,1422,25228
|
|
20250117,092500,4720636713,1433,1443,1443,1408,144527
|
|
20250117,092400,4514188891,1442,1442,1445,1437,53039
|
|
20250117,092300,4437747142,1442,1452,1455,1435,104539
|
|
20250117,092200,4286771517,1454,1460,1460,1448,45441
|
|
20250117,092100,4220492996,1387,1387,1387,1387,0
|
|
20250117,092000,4220492996,1387,1491,1494,1387,229731
|
|
20250117,091900,3883003782,1494,1449,1497,1447,404669
|
|
20250117,091800,3285127120,1449,1431,1449,1431,88645
|
|
20250117,091700,3157498402,1431,1412,1439,1410,160181
|
|
20250117,091600,2929418343,1412,1405,1420,1400,122786
|
|
20250117,091500,2756194776,1405,1387,1408,1386,123557
|
|
20250117,091400,2583605167,1387,1389,1392,1382,78751
|
|
20250117,091300,2474287443,1388,1373,1394,1373,122581
|
|
20250117,091200,2305007316,1374,1375,1385,1367,180836
|
|
20250117,091100,2056356447,1375,1386,1386,1375,127181
|
|
20250117,091000,1880658964,1384,1394,1394,1384,87321
|
|
20250117,090900,1759404017,1392,1395,1398,1388,77736
|
|
20250117,090800,1651126210,1398,1385,1409,1381,194937
|
|
20250117,090700,1378767105,1383,1409,1413,1383,84233
|
|
20250117,090600,1260908776,1405,1418,1419,1405,72499
|
|
20250117,090500,1158596525,1418,1422,1425,1412,101881
|
|
20250117,090400,1014069162,1420,1431,1432,1418,76627
|
|
20250117,090300,904971285,1432,1445,1452,1432,105369
|
|
20250117,090200,753467875,1451,1443,1465,1443,160007
|
|
20250117,090100,521286153,1443,1448,1457,1440,86087
|
|
20250117,090000,396458039,1443,1462,1466,1434,220175
|