580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183700,18538189122,1329,1329,1329,1329,116875
|
|
20250120,183600,18538189122,1329,1329,1329,1329,0
|
|
20250120,183500,18538189122,1329,1329,1329,1329,0
|
|
20250120,183400,18538189122,1329,1329,1329,1329,0
|
|
20250120,183300,18538189122,1329,1329,1329,1329,0
|
|
20250120,183200,18538189122,1329,1329,1329,1329,0
|
|
20250120,183100,18538189122,1329,1329,1329,1329,0
|
|
20250120,183000,18538189122,1329,1329,1329,1329,0
|
|
20250120,182900,18538189122,1329,1329,1329,1329,0
|
|
20250120,182800,18538189122,1329,1329,1329,1329,0
|
|
20250120,182700,18538189122,1329,1329,1329,1329,0
|
|
20250120,182600,18538189122,1329,1329,1329,1329,0
|
|
20250120,182500,18538189122,1329,1329,1329,1329,0
|
|
20250120,182400,18538189122,1329,1329,1329,1329,0
|
|
20250120,182300,18538189122,1329,1329,1329,1329,0
|
|
20250120,182200,18538189122,1329,1329,1329,1329,0
|
|
20250120,182100,18538189122,1329,1329,1329,1329,0
|
|
20250120,182000,18538189122,1329,1329,1329,1329,0
|
|
20250120,181900,18538189122,1329,1329,1329,1329,0
|
|
20250120,181800,18538189122,1329,1329,1329,1329,0
|
|
20250120,181700,18538189122,1329,1329,1329,1329,0
|
|
20250120,181600,18538189122,1329,1329,1329,1329,0
|
|
20250120,181500,18538189122,1329,1329,1329,1329,0
|
|
20250120,181400,18538189122,1329,1329,1329,1329,0
|
|
20250120,181300,18538189122,1329,1329,1329,1329,0
|
|
20250120,181200,18538189122,1329,1329,1329,1329,0
|
|
20250120,181100,18538189122,1329,1329,1329,1329,0
|
|
20250120,181000,18538189122,1329,1329,1329,1329,0
|
|
20250120,180900,18538189122,1329,1329,1329,1329,0
|
|
20250120,180800,18538189122,1329,1329,1329,1329,0
|
|
20250120,180700,18538189122,1329,1329,1329,1329,116875
|
|
20250120,180600,18538189122,1329,1329,1329,1329,0
|
|
20250120,180500,18538189122,1329,1329,1329,1329,0
|
|
20250120,180400,18538189122,1329,1329,1329,1329,0
|
|
20250120,180300,18538189122,1329,1329,1329,1329,0
|
|
20250120,180200,18538189122,1329,1329,1329,1329,0
|
|
20250120,180100,18538189122,1329,1329,1329,1329,0
|
|
20250120,180000,18538189122,1329,1329,1329,1329,0
|
|
20250120,175900,18538189122,1329,1329,1329,1329,0
|
|
20250120,175800,18538189122,1329,1329,1329,1329,0
|
|
20250120,175700,18538189122,1329,1329,1329,1329,0
|
|
20250120,175600,18538189122,1329,1329,1329,1329,0
|
|
20250120,175500,18538189122,1329,1329,1329,1329,0
|
|
20250120,175400,18538189122,1329,1329,1329,1329,0
|
|
20250120,175300,18538189122,1329,1329,1329,1329,0
|
|
20250120,175200,18538189122,1329,1329,1329,1329,0
|
|
20250120,175100,18538189122,1329,1329,1329,1329,0
|
|
20250120,175000,18538189122,1329,1329,1329,1329,0
|
|
20250120,174900,18538189122,1329,1329,1329,1329,0
|
|
20250120,174800,18538189122,1329,1329,1329,1329,0
|
|
20250120,174700,18538189122,1329,1329,1329,1329,0
|
|
20250120,174600,18538189122,1329,1329,1329,1329,0
|
|
20250120,174500,18538189122,1329,1329,1329,1329,0
|
|
20250120,174400,18538189122,1329,1329,1329,1329,0
|
|
20250120,174300,18538189122,1329,1329,1329,1329,0
|
|
20250120,174200,18538189122,1329,1329,1329,1329,0
|
|
20250120,174100,18538189122,1329,1329,1329,1329,0
|
|
20250120,174000,18538189122,1329,1329,1329,1329,0
|
|
20250120,173900,18538189122,1329,1329,1329,1329,0
|
|
20250120,173800,18538189122,1329,1329,1329,1329,0
|
|
20250120,173700,18538189122,1329,1329,1329,1329,116875
|
|
20250120,173600,18538189122,1329,1329,1329,1329,0
|
|
20250120,173500,18538189122,1329,1329,1329,1329,0
|
|
20250120,173400,18538189122,1329,1329,1329,1329,0
|
|
20250120,173300,18538189122,1329,1329,1329,1329,0
|
|
20250120,173200,18538189122,1329,1329,1329,1329,0
|
|
20250120,173100,18538189122,1329,1329,1329,1329,0
|
|
20250120,173000,18538189122,1329,1329,1329,1329,0
|
|
20250120,172900,18538189122,1329,1329,1329,1329,0
|
|
20250120,172800,18538189122,1329,1329,1329,1329,0
|
|
20250120,172700,18538189122,1329,1329,1329,1329,0
|
|
20250120,172600,18538189122,1329,1329,1329,1329,0
|
|
20250120,172500,18538189122,1329,1329,1329,1329,0
|
|
20250120,172400,18538189122,1329,1329,1329,1329,0
|
|
20250120,172300,18538189122,1329,1329,1329,1329,0
|
|
20250120,172200,18538189122,1329,1329,1329,1329,0
|
|
20250120,172100,18538189122,1329,1329,1329,1329,0
|
|
20250120,172000,18538189122,1329,1329,1329,1329,0
|
|
20250120,171900,18538189122,1329,1329,1329,1329,0
|
|
20250120,171800,18538189122,1329,1329,1329,1329,0
|
|
20250120,171700,18538189122,1329,1329,1329,1329,0
|
|
20250120,171600,18538189122,1329,1329,1329,1329,0
|
|
20250120,171500,18538189122,1329,1329,1329,1329,0
|
|
20250120,171400,18538189122,1329,1329,1329,1329,0
|
|
20250120,171300,18538189122,1329,1329,1329,1329,0
|
|
20250120,171200,18538189122,1329,1329,1329,1329,0
|
|
20250120,171100,18538189122,1329,1329,1329,1329,0
|
|
20250120,171000,18538189122,1329,1329,1329,1329,0
|
|
20250120,170900,18538189122,1329,1329,1329,1329,0
|
|
20250120,170800,18538189122,1329,1329,1329,1329,0
|
|
20250120,170700,18538189122,1329,1329,1329,1329,116875
|
|
20250120,170600,18538189122,1329,1329,1329,1329,0
|
|
20250120,170500,18538189122,1329,1329,1329,1329,0
|
|
20250120,170400,18538189122,1329,1329,1329,1329,0
|
|
20250120,170300,18538189122,1329,1329,1329,1329,0
|
|
20250120,170200,18538189122,1329,1329,1329,1329,0
|
|
20250120,170100,18538189122,1329,1329,1329,1329,0
|
|
20250120,170000,18538189122,1329,1329,1329,1329,0
|
|
20250120,165900,18538189122,1329,1329,1329,1329,0
|
|
20250120,165800,18538189122,1329,1329,1329,1329,0
|
|
20250120,165700,18538189122,1329,1329,1329,1329,0
|
|
20250120,165600,18538189122,1329,1329,1329,1329,0
|
|
20250120,165500,18538189122,1329,1329,1329,1329,0
|
|
20250120,165400,18538189122,1329,1329,1329,1329,0
|
|
20250120,165300,18538189122,1329,1329,1329,1329,0
|
|
20250120,165200,18538189122,1329,1329,1329,1329,0
|
|
20250120,165100,18538189122,1329,1329,1329,1329,0
|
|
20250120,165000,18538189122,1329,1329,1329,1329,0
|
|
20250120,164900,18538189122,1329,1329,1329,1329,0
|
|
20250120,164800,18538189122,1329,1329,1329,1329,0
|
|
20250120,164700,18538189122,1329,1329,1329,1329,0
|
|
20250120,164600,18538189122,1329,1329,1329,1329,0
|
|
20250120,164500,18538189122,1329,1329,1329,1329,0
|
|
20250120,164400,18538189122,1329,1329,1329,1329,0
|
|
20250120,164300,18538189122,1329,1329,1329,1329,0
|
|
20250120,164200,18538189122,1329,1329,1329,1329,0
|
|
20250120,164100,18538189122,1329,1329,1329,1329,0
|
|
20250120,164000,18538189122,1329,1329,1329,1329,0
|
|
20250120,163900,18538189122,1329,1329,1329,1329,0
|
|
20250120,163800,18538189122,1329,1329,1329,1329,0
|
|
20250120,163700,18538189122,1329,1329,1329,1329,116875
|
|
20250120,163600,18538189122,1329,1329,1329,1329,0
|
|
20250120,163500,18538189122,1329,1329,1329,1329,0
|
|
20250120,163400,18538189122,1329,1329,1329,1329,0
|
|
20250120,163300,18538189122,1329,1329,1329,1329,0
|
|
20250120,163200,18538189122,1329,1329,1329,1329,0
|
|
20250120,163100,18538189122,1329,1329,1329,1329,0
|
|
20250120,163000,18538189122,1329,1329,1329,1329,0
|
|
20250120,162900,18538189122,1329,1329,1329,1329,0
|
|
20250120,162800,18538189122,1329,1329,1329,1329,0
|
|
20250120,162700,18538189122,1329,1329,1329,1329,0
|
|
20250120,162600,18538189122,1329,1329,1329,1329,0
|
|
20250120,162500,18538189122,1329,1329,1329,1329,0
|
|
20250120,162400,18538189122,1329,1329,1329,1329,0
|
|
20250120,162300,18538189122,1329,1329,1329,1329,0
|
|
20250120,162200,18538189122,1329,1329,1329,1329,0
|
|
20250120,162100,18538189122,1329,1329,1329,1329,0
|
|
20250120,162000,18538189122,1329,1329,1329,1329,0
|
|
20250120,161900,18538189122,1329,1329,1329,1329,0
|
|
20250120,161800,18538189122,1329,1329,1329,1329,0
|
|
20250120,161700,18538189122,1329,1329,1329,1329,0
|
|
20250120,161600,18538189122,1329,1329,1329,1329,0
|
|
20250120,161500,18538189122,1329,1329,1329,1329,0
|
|
20250120,161400,18538189122,1329,1329,1329,1329,0
|
|
20250120,161300,18538189122,1329,1329,1329,1329,0
|
|
20250120,161200,18538189122,1329,1329,1329,1329,0
|
|
20250120,161100,18538189122,1329,1329,1329,1329,0
|
|
20250120,161000,18538189122,1329,1329,1329,1329,0
|
|
20250120,160900,18538189122,1329,1329,1329,1329,0
|
|
20250120,160800,18538189122,1329,1329,1329,1329,0
|
|
20250120,160700,18538189122,1329,1329,1329,1329,116875
|
|
20250120,160600,18538189122,1329,1329,1329,1329,0
|
|
20250120,160500,18538189122,1329,1329,1329,1329,0
|
|
20250120,160400,18538189122,1329,1329,1329,1329,0
|
|
20250120,160300,18538189122,1329,1329,1329,1329,0
|
|
20250120,160200,18538189122,1329,1329,1329,1329,0
|
|
20250120,160100,18538189122,1329,1329,1329,1329,0
|
|
20250120,160000,18538189122,1329,1329,1329,1329,0
|
|
20250120,155900,18538189122,1329,1329,1329,1329,0
|
|
20250120,155800,18538189122,1329,1329,1329,1329,0
|
|
20250120,155700,18538189122,1329,1329,1329,1329,0
|
|
20250120,155600,18538189122,1329,1329,1329,1329,0
|
|
20250120,155500,18538189122,1329,1329,1329,1329,0
|
|
20250120,155400,18538189122,1329,1329,1329,1329,0
|
|
20250120,155300,18538189122,1329,1329,1329,1329,0
|
|
20250120,155200,18538189122,1329,1329,1329,1329,0
|
|
20250120,155100,18538189122,1329,1329,1329,1329,0
|
|
20250120,155000,18538189122,1329,1329,1329,1329,0
|
|
20250120,154900,18538189122,1329,1329,1329,1329,0
|
|
20250120,154800,18538189122,1329,1329,1329,1329,0
|
|
20250120,154700,18538189122,1329,1329,1329,1329,0
|
|
20250120,154600,18538189122,1329,1329,1329,1329,0
|
|
20250120,154500,18538189122,1329,1329,1329,1329,0
|
|
20250120,154400,18538189122,1329,1329,1329,1329,0
|
|
20250120,154300,18538189122,1329,1329,1329,1329,0
|
|
20250120,154200,18538189122,1329,1329,1329,1329,0
|
|
20250120,154100,18538189122,1329,1329,1329,1329,0
|
|
20250120,154000,18538189122,1329,1329,1329,1329,0
|
|
20250120,153900,18538189122,1329,1329,1329,1329,0
|
|
20250120,153800,18538189122,1329,1329,1329,1329,0
|
|
20250120,153700,18538189122,1329,1329,1329,1329,116875
|
|
20250120,153600,18538189122,1329,1329,1329,1329,0
|
|
20250120,153500,18538189122,1329,1329,1329,1329,0
|
|
20250120,153400,18538189122,1329,1329,1329,1329,0
|
|
20250120,153300,18538189122,1329,1329,1329,1329,0
|
|
20250120,153200,18538189122,1329,1329,1329,1329,0
|
|
20250120,153100,18538189122,1329,1329,1329,1329,0
|
|
20250120,153000,18538189122,1329,1329,1329,1329,116875
|
|
20250120,152900,18382862247,1331,1331,1331,1331,0
|
|
20250120,152800,18382862247,1331,1331,1331,1331,0
|
|
20250120,152700,18382862247,1331,1331,1331,1331,0
|
|
20250120,152600,18382862247,1331,1331,1331,1331,0
|
|
20250120,152500,18382862247,1331,1331,1331,1331,0
|
|
20250120,152400,18382862247,1331,1331,1331,1331,0
|
|
20250120,152300,18382862247,1331,1331,1331,1331,0
|
|
20250120,152200,18382862247,1331,1331,1331,1331,0
|
|
20250120,152100,18382862247,1331,1331,1331,1331,0
|
|
20250120,152000,18382862247,1331,1331,1331,1331,0
|
|
20250120,151900,18382862247,1331,1332,1333,1330,30737
|
|
20250120,151800,18341946180,1333,1332,1333,1332,9054
|
|
20250120,151700,18329881718,1332,1329,1333,1329,21592
|
|
20250120,151600,18301161182,1329,1333,1333,1329,31289
|
|
20250120,151500,18259522644,1333,1333,1335,1332,14257
|
|
20250120,151400,18240521348,1333,1336,1336,1333,18335
|
|
20250120,151300,18216049059,1336,1335,1339,1335,12227
|
|
20250120,151200,18199714926,1335,1336,1338,1335,8055
|
|
20250120,151100,18188947683,1336,1337,1337,1336,3321
|
|
20250120,151000,18184510808,1337,1337,1337,1337,4731
|
|
20250120,150900,18178185461,1335,1336,1337,1335,8050
|
|
20250120,150800,18167432954,1336,1337,1337,1336,5063
|
|
20250120,150700,18160668153,1337,1338,1338,1336,155
|
|
20250120,150600,18160460779,1339,1338,1339,1336,8191
|
|
20250120,150500,18149510000,1338,1338,1339,1337,1592
|
|
20250120,150400,18147379528,1337,1334,1337,1334,11879
|
|
20250120,150300,18131513275,1334,1338,1339,1330,37351
|
|
20250120,150200,18081730024,1338,1338,1339,1338,2742
|
|
20250120,150100,18078060628,1337,1336,1337,1335,3955
|
|
20250120,150000,18072779581,1336,1339,1339,1335,9170
|
|
20250120,145900,18060522102,1338,1339,1339,1338,2235
|
|
20250120,145800,18057531237,1340,1341,1341,1339,10389
|
|
20250120,145700,18043608495,1342,1343,1343,1342,2598
|
|
20250120,145600,18040119928,1344,1342,1344,1342,2667
|
|
20250120,145500,18036540674,1342,1342,1342,1342,5519
|
|
20250120,145400,18029134176,1344,1345,1345,1343,9720
|
|
20250120,145300,18016070789,1345,1344,1346,1344,6326
|
|
20250120,145200,18007558897,1344,1345,1345,1344,2280
|
|
20250120,145100,18004494136,1345,1345,1346,1345,7158
|
|
20250120,145000,17994866597,1345,1344,1345,1344,474
|
|
20250120,144900,17994229524,1344,1345,1346,1344,1755
|
|
20250120,144800,17991869442,1345,1344,1345,1343,1713
|
|
20250120,144700,17989567209,1345,1345,1346,1345,7185
|
|
20250120,144600,17979903083,1345,1347,1347,1345,5652
|
|
20250120,144500,17972301141,1345,1345,1350,1345,10293
|
|
20250120,144400,17958420528,1345,1342,1345,1342,8476
|
|
20250120,144300,17947036042,1342,1342,1342,1342,345
|
|
20250120,144200,17946573052,1341,1342,1344,1341,2784
|
|
20250120,144100,17942837894,1341,1342,1343,1341,4918
|
|
20250120,144000,17936239339,1342,1346,1347,1342,6333
|
|
20250120,143900,17927728399,1343,1354,1354,1343,11752
|
|
20250120,143800,17911863187,1354,1342,1357,1341,67147
|
|
20250120,143700,17821192996,1342,1342,1343,1340,3862
|
|
20250120,143600,17816013051,1340,1340,1342,1339,10998
|
|
20250120,143500,17801275044,1340,1336,1340,1335,21650
|
|
20250120,143400,17772329273,1336,1332,1336,1332,2326
|
|
20250120,143300,17769229520,1330,1332,1332,1330,16326
|
|
20250120,143200,17747506948,1332,1331,1332,1331,4834
|
|
20250120,143100,17741068839,1332,1333,1333,1331,7869
|
|
20250120,143000,17730588202,1333,1332,1333,1332,4296
|
|
20250120,142900,17724865826,1332,1333,1333,1332,7342
|
|
20250120,142800,17715082441,1333,1335,1335,1333,1586
|
|
20250120,142700,17712965514,1335,1334,1335,1333,184
|
|
20250120,142600,17712720062,1334,1335,1335,1333,4395
|
|
20250120,142500,17706857182,1335,1335,1336,1335,2810
|
|
20250120,142400,17703104832,1334,1332,1334,1331,3920
|
|
20250120,142300,17697881061,1332,1331,1332,1330,2842
|
|
20250120,142200,17694097999,1331,1330,1331,1329,8354
|
|
20250120,142100,17682987332,1329,1330,1330,1329,427
|
|
20250120,142000,17682419698,1329,1330,1330,1329,1807
|
|
20250120,141900,17680018185,1330,1330,1330,1329,3404
|
|
20250120,141800,17675492441,1329,1330,1330,1328,5144
|
|
20250120,141700,17668656268,1330,1330,1330,1329,1150
|
|
20250120,141600,17667127690,1329,1329,1329,1328,3003
|
|
20250120,141500,17663137706,1329,1328,1329,1328,5427
|
|
20250120,141400,17655927996,1328,1331,1331,1328,29741
|
|
20250120,141300,17616401963,1330,1331,1332,1330,12968
|
|
20250120,141200,17599151272,1331,1331,1332,1330,11093
|
|
20250120,141100,17584390618,1331,1334,1334,1331,7312
|
|
20250120,141000,17574650242,1335,1337,1337,1335,17615
|
|
20250120,140900,17551123050,1337,1337,1337,1336,1976
|
|
20250120,140800,17548481668,1337,1336,1338,1336,5444
|
|
20250120,140700,17541207004,1336,1337,1337,1336,16575
|
|
20250120,140600,17519046472,1338,1337,1338,1337,6373
|
|
20250120,140500,17510522358,1337,1337,1337,1337,367
|
|
20250120,140400,17510031679,1336,1339,1339,1336,2416
|
|
20250120,140300,17506800305,1340,1338,1340,1338,17855
|
|
20250120,140200,17482892640,1338,1336,1338,1336,4132
|
|
20250120,140100,17477369424,1337,1335,1337,1335,2206
|
|
20250120,140000,17474424185,1335,1334,1335,1334,3193
|
|
20250120,135900,17470163274,1335,1333,1335,1332,4207
|
|
20250120,135800,17464547774,1332,1331,1333,1330,14953
|
|
20250120,135700,17444618526,1332,1330,1332,1330,25783
|
|
20250120,135600,17410304229,1330,1331,1331,1329,13412
|
|
20250120,135500,17392465883,1331,1330,1331,1330,12846
|
|
20250120,135400,17375380558,1331,1331,1331,1330,3716
|
|
20250120,135300,17370434712,1331,1331,1331,1330,10048
|
|
20250120,135200,17357069519,1331,1332,1333,1331,16111
|
|
20250120,135100,17335618988,1332,1332,1333,1332,4080
|
|
20250120,135000,17330182376,1332,1333,1333,1332,5465
|
|
20250120,134900,17322902627,1333,1333,1333,1332,396
|
|
20250120,134800,17322374772,1332,1334,1334,1332,6036
|
|
20250120,134700,17314325430,1334,1333,1334,1332,17956
|
|
20250120,134600,17290399747,1334,1335,1336,1333,4601
|
|
20250120,134500,17284259810,1335,1336,1337,1335,4425
|
|
20250120,134400,17278348068,1336,1337,1337,1335,332
|
|
20250120,134300,17277904505,1334,1336,1337,1334,7831
|
|
20250120,134200,17267452125,1335,1338,1338,1335,4103
|
|
20250120,134100,17261966313,1338,1335,1338,1334,3719
|
|
20250120,134000,17256997054,1335,1337,1337,1335,8127
|
|
20250120,133900,17246147166,1337,1335,1337,1335,4369
|
|
20250120,133800,17240308292,1336,1338,1338,1336,5419
|
|
20250120,133700,17233063389,1338,1338,1338,1337,1564
|
|
20250120,133600,17230971816,1337,1337,1338,1337,1293
|
|
20250120,133500,17229242767,1338,1338,1338,1337,1316
|
|
20250120,133400,17227483258,1337,1337,1338,1337,6606
|
|
20250120,133300,17218650424,1337,1337,1337,1337,1470
|
|
20250120,133200,17216685034,1337,1335,1337,1335,1421
|
|
20250120,133100,17214787799,1337,1337,1337,1334,12624
|
|
20250120,133000,17197924398,1337,1334,1337,1334,2987
|
|
20250120,132900,17193934265,1334,1336,1336,1334,6164
|
|
20250120,132800,17185705889,1337,1333,1337,1333,31342
|
|
20250120,132700,17143908225,1333,1334,1334,1333,797
|
|
20250120,132600,17142845492,1332,1333,1333,1332,9927
|
|
20250120,132500,17129617528,1333,1333,1334,1333,1297
|
|
20250120,132400,17127888127,1332,1334,1334,1332,6288
|
|
20250120,132300,17119511317,1334,1332,1334,1332,1723
|
|
20250120,132200,17117212839,1332,1332,1333,1331,7800
|
|
20250120,132100,17106824637,1332,1332,1332,1332,4580
|
|
20250120,132000,17100724077,1332,1335,1335,1332,19478
|
|
20250120,131900,17074769467,1335,1333,1335,1332,2750
|
|
20250120,131800,17071103795,1333,1334,1335,1333,3163
|
|
20250120,131700,17066886284,1334,1334,1334,1333,4769
|
|
20250120,131600,17060525150,1334,1335,1335,1334,7235
|
|
20250120,131500,17050870978,1335,1335,1335,1334,4269
|
|
20250120,131400,17045175376,1335,1333,1335,1333,4578
|
|
20250120,131300,17039071670,1333,1336,1336,1333,5160
|
|
20250120,131200,17032182509,1336,1337,1337,1336,1321
|
|
20250120,131100,17030416412,1337,1337,1338,1337,1584
|
|
20250120,131000,17028298565,1337,1335,1338,1335,5168
|
|
20250120,130900,17021395162,1335,1338,1338,1335,2169
|
|
20250120,130800,17018498746,1337,1337,1337,1337,2782
|
|
20250120,130700,17014779212,1337,1337,1337,1336,9198
|
|
20250120,130600,17002483419,1338,1337,1339,1337,848
|
|
20250120,130500,17001348845,1337,1340,1340,1333,13255
|
|
20250120,130400,16983661002,1336,1337,1339,1336,7314
|
|
20250120,130300,16973884427,1335,1335,1335,1335,2511
|
|
20250120,130200,16970532242,1334,1340,1340,1334,27218
|
|
20250120,130100,16934173917,1340,1339,1340,1339,2329
|
|
20250120,130000,16931054110,1339,1340,1341,1339,6386
|
|
20250120,125900,16922498590,1340,1341,1342,1340,9156
|
|
20250120,125800,16910226728,1342,1343,1343,1342,1637
|
|
20250120,125700,16908028405,1343,1342,1343,1342,2261
|
|
20250120,125600,16904993791,1342,1343,1343,1342,3662
|
|
20250120,125500,16900078333,1343,1343,1343,1342,473
|
|
20250120,125400,16899443274,1343,1342,1343,1342,2166
|
|
20250120,125300,16896535999,1342,1342,1342,1342,3796
|
|
20250120,125200,16891441767,1342,1342,1342,1341,3918
|
|
20250120,125100,16886184857,1342,1343,1343,1342,8179
|
|
20250120,125000,16875206534,1342,1344,1344,1342,2318
|
|
20250120,124900,16872095442,1344,1342,1344,1341,4633
|
|
20250120,124800,16865878270,1342,1343,1343,1342,2385
|
|
20250120,124700,16862677592,1345,1342,1345,1342,850
|
|
20250120,124600,16861536742,1342,1342,1342,1341,6406
|
|
20250120,124500,16852943589,1342,1346,1346,1342,16585
|
|
20250120,124400,16830657227,1346,1345,1346,1345,553
|
|
20250120,124300,16829913192,1345,1345,1345,1344,4110
|
|
20250120,124200,16824385998,1344,1345,1345,1344,1114
|
|
20250120,124100,16822887768,1345,1344,1345,1344,2177
|
|
20250120,124000,16819961379,1344,1344,1344,1343,3833
|
|
20250120,123900,16814811793,1344,1344,1345,1344,562
|
|
20250120,123800,16814056437,1344,1344,1344,1343,808
|
|
20250120,123700,16812970858,1344,1343,1345,1343,3127
|
|
20250120,123600,16808770651,1343,1342,1343,1342,444
|
|
20250120,123500,16808174519,1342,1345,1345,1341,1578
|
|
20250120,123400,16806054029,1343,1343,1345,1343,5819
|
|
20250120,123300,16798237392,1343,1342,1343,1342,7238
|
|
20250120,123200,16788517930,1342,1344,1344,1342,14380
|
|
20250120,123100,16769209816,1343,1342,1343,1342,1417
|
|
20250120,123000,16767307716,1342,1345,1345,1342,10697
|
|
20250120,122900,16752941708,1345,1346,1346,1343,277
|
|
20250120,122800,16752569092,1346,1347,1347,1343,4499
|
|
20250120,122700,16746526400,1347,1341,1347,1341,3366
|
|
20250120,122600,16742004210,1341,1341,1341,1341,4902
|
|
20250120,122500,16735430628,1341,1342,1342,1341,1838
|
|
20250120,122400,16732965597,1342,1344,1344,1342,2250
|
|
20250120,122300,16729944103,1346,1346,1346,1343,591
|
|
20250120,122200,16729149760,1343,1346,1346,1343,3499
|
|
20250120,122100,16724449137,1346,1345,1346,1345,4941
|
|
20250120,122000,16717803491,1345,1342,1345,1342,2930
|
|
20250120,121900,16713867447,1342,1345,1345,1342,3791
|
|
20250120,121800,16708779919,1341,1343,1345,1341,7098
|
|
20250120,121700,16699246686,1342,1345,1345,1341,5048
|
|
20250120,121600,16692470586,1344,1345,1345,1344,4407
|
|
20250120,121500,16686545691,1345,1346,1346,1345,1760
|
|
20250120,121400,16684177525,1346,1346,1346,1346,3833
|
|
20250120,121300,16679018307,1347,1350,1350,1347,4087
|
|
20250120,121200,16673509652,1350,1352,1352,1350,2510
|
|
20250120,121100,16670120105,1353,1352,1353,1351,5253
|
|
20250120,121000,16663018037,1351,1356,1358,1351,4145
|
|
20250120,120900,16657400820,1356,1347,1356,1347,9130
|
|
20250120,120800,16645068961,1347,1346,1347,1346,2572
|
|
20250120,120700,16641605744,1347,1346,1349,1345,5637
|
|
20250120,120600,16634018756,1345,1357,1358,1345,17501
|
|
20250120,120500,16610415713,1357,1352,1357,1351,20068
|
|
20250120,120400,16583230358,1352,1349,1352,1347,10770
|
|
20250120,120300,16568689644,1348,1348,1355,1345,8117
|
|
20250120,120200,16557737094,1349,1339,1355,1339,13418
|
|
20250120,120100,16539682848,1339,1339,1341,1339,1498
|
|
20250120,120000,16537676723,1339,1339,1340,1339,1679
|
|
20250120,115900,16535428405,1339,1342,1342,1339,2052
|
|
20250120,115800,16532679379,1339,1342,1343,1339,9162
|
|
20250120,115700,16520399802,1342,1340,1343,1340,1144
|
|
20250120,115600,16518864317,1339,1343,1343,1339,1295
|
|
20250120,115500,16517129413,1343,1340,1343,1339,6553
|
|
20250120,115400,16508338497,1340,1334,1340,1332,4285
|
|
20250120,115300,16502618180,1334,1334,1334,1333,1834
|
|
20250120,115200,16500172799,1333,1337,1337,1333,7764
|
|
20250120,115100,16489811469,1338,1340,1340,1334,5119
|
|
20250120,115000,16482966655,1340,1338,1341,1338,8073
|
|
20250120,114900,16472151011,1338,1337,1338,1336,4910
|
|
20250120,114800,16465588364,1337,1335,1337,1332,2947
|
|
20250120,114700,16461650141,1336,1331,1336,1330,47580
|
|
20250120,114600,16398329950,1332,1333,1333,1331,10769
|
|
20250120,114500,16383986882,1333,1338,1338,1332,53555
|
|
20250120,114400,16312470739,1338,1338,1338,1337,6269
|
|
20250120,114300,16304084885,1337,1339,1340,1337,6918
|
|
20250120,114200,16294828560,1339,1341,1341,1338,11957
|
|
20250120,114100,16278813094,1341,1344,1344,1339,5014
|
|
20250120,114000,16272092448,1340,1340,1340,1339,5898
|
|
20250120,113900,16264190728,1340,1340,1345,1339,15078
|
|
20250120,113800,16243976388,1340,1342,1342,1339,14079
|
|
20250120,113700,16225114636,1342,1348,1348,1340,22025
|
|
20250120,113600,16195549555,1348,1347,1348,1345,1919
|
|
20250120,113500,16192966619,1347,1347,1347,1346,2583
|
|
20250120,113400,16189487368,1348,1347,1348,1347,2924
|
|
20250120,113300,16185547961,1347,1347,1348,1347,6710
|
|
20250120,113200,16176509391,1347,1345,1347,1343,27269
|
|
20250120,113100,16139829272,1344,1342,1345,1342,14620
|
|
20250120,113000,16120196581,1342,1343,1343,1341,9573
|
|
20250120,112900,16107346913,1343,1344,1345,1343,1685
|
|
20250120,112800,16105082812,1344,1345,1345,1344,2335
|
|
20250120,112700,16101942550,1345,1347,1347,1345,3653
|
|
20250120,112600,16097026793,1346,1345,1347,1345,2921
|
|
20250120,112500,16093096229,1345,1342,1345,1342,2625
|
|
20250120,112400,16089570522,1341,1341,1344,1340,22570
|
|
20250120,112300,16059321861,1340,1347,1348,1340,31289
|
|
20250120,112200,16017286724,1349,1347,1349,1347,4993
|
|
20250120,112100,16010557328,1348,1349,1350,1347,2941
|
|
20250120,112000,16006590347,1350,1350,1350,1348,3230
|
|
20250120,111900,16002234898,1350,1350,1351,1350,22329
|
|
20250120,111800,15972082331,1350,1350,1350,1347,2131
|
|
20250120,111700,15969210332,1350,1343,1350,1341,29391
|
|
20250120,111600,15929699182,1343,1345,1345,1342,9432
|
|
20250120,111500,15917031250,1344,1348,1348,1344,37587
|
|
20250120,111400,15866441528,1348,1351,1351,1348,7211
|
|
20250120,111300,15856708854,1351,1353,1353,1350,5947
|
|
20250120,111200,15848675082,1353,1351,1353,1350,11808
|
|
20250120,111100,15832729243,1350,1354,1354,1350,8990
|
|
20250120,111000,15820584491,1351,1355,1355,1351,10505
|
|
20250120,110900,15806380429,1352,1353,1355,1352,5727
|
|
20250120,110800,15798635152,1353,1354,1355,1352,1814
|
|
20250120,110700,15796180321,1353,1351,1354,1350,8094
|
|
20250120,110600,15785240517,1352,1355,1355,1351,6631
|
|
20250120,110500,15776270862,1354,1357,1357,1354,25807
|
|
20250120,110400,15741302601,1355,1354,1357,1354,9513
|
|
20250120,110300,15728412194,1354,1359,1359,1352,9524
|
|
20250120,110200,15715522518,1359,1354,1359,1354,6528
|
|
20250120,110100,15706677913,1353,1355,1355,1351,11501
|
|
20250120,110000,15691126891,1355,1363,1363,1354,90237
|
|
20250120,105900,15568381911,1364,1364,1364,1362,7192
|
|
20250120,105800,15558578963,1364,1364,1364,1363,4894
|
|
20250120,105700,15551904717,1364,1364,1370,1363,6751
|
|
20250120,105600,15542685616,1365,1366,1366,1362,1351
|
|
20250120,105500,15540842185,1366,1365,1366,1363,14758
|
|
20250120,105400,15520722510,1365,1365,1366,1365,8286
|
|
20250120,105300,15509410092,1365,1370,1370,1365,4636
|
|
20250120,105200,15503071993,1370,1370,1370,1366,12602
|
|
20250120,105100,15485831751,1370,1375,1376,1369,25306
|
|
20250120,105000,15451129988,1374,1374,1375,1372,16318
|
|
20250120,104900,15428726435,1374,1372,1380,1371,49846
|
|
20250120,104800,15360112618,1372,1368,1373,1367,14868
|
|
20250120,104700,15339747029,1369,1371,1371,1363,12840
|
|
20250120,104600,15322174936,1371,1366,1371,1364,18213
|
|
20250120,104500,15297248375,1365,1370,1370,1363,10249
|
|
20250120,104400,15283240805,1370,1366,1372,1363,16246
|
|
20250120,104300,15261021734,1367,1370,1373,1366,25380
|
|
20250120,104200,15226266859,1371,1366,1375,1366,51480
|
|
20250120,104100,15155665173,1366,1352,1366,1350,40165
|
|
20250120,104000,15101086999,1352,1355,1355,1350,19902
|
|
20250120,103900,15074186941,1355,1353,1355,1350,837
|
|
20250120,103800,15073054780,1350,1351,1357,1350,41279
|
|
20250120,103700,15017289207,1351,1362,1362,1351,58898
|
|
20250120,103600,14937377120,1361,1361,1362,1361,13101
|
|
20250120,103500,14919537719,1361,1361,1362,1357,25231
|
|
20250120,103400,14885214204,1361,1359,1364,1356,22900
|
|
20250120,103300,14854051903,1359,1353,1360,1353,15646
|
|
20250120,103200,14832828834,1350,1344,1353,1344,18724
|
|
20250120,103100,14807563381,1345,1345,1346,1344,19970
|
|
20250120,103000,14780711793,1345,1345,1346,1345,3192
|
|
20250120,102900,14776418550,1348,1349,1349,1344,14786
|
|
20250120,102800,14756519758,1348,1347,1351,1346,4305
|
|
20250120,102700,14750716689,1349,1344,1354,1344,60513
|
|
20250120,102600,14669199610,1344,1343,1344,1341,11711
|
|
20250120,102500,14653476903,1344,1344,1344,1343,4945
|
|
20250120,102400,14646830833,1345,1341,1345,1341,6284
|
|
20250120,102300,14638398991,1341,1342,1348,1341,10341
|
|
20250120,102200,14624491725,1344,1341,1350,1331,38760
|
|
20250120,102100,14572529608,1339,1346,1346,1331,42102
|
|
20250120,102000,14516174404,1348,1345,1350,1345,10474
|
|
20250120,101900,14502060742,1340,1352,1352,1340,30099
|
|
20250120,101800,14461536399,1351,1335,1352,1335,32348
|
|
20250120,101700,14418087416,1335,1334,1337,1330,54144
|
|
20250120,101600,14346000459,1334,1335,1337,1333,16768
|
|
20250120,101500,14323627113,1335,1339,1346,1335,54859
|
|
20250120,101400,14250176461,1339,1341,1342,1335,28197
|
|
20250120,101300,14212416893,1341,1351,1351,1341,19078
|
|
20250120,101200,14186729357,1350,1351,1353,1350,22045
|
|
20250120,101100,14156955103,1351,1354,1356,1350,33651
|
|
20250120,101000,14111392944,1354,1353,1355,1353,37454
|
|
20250120,100900,14060682503,1353,1353,1353,1350,8795
|
|
20250120,100800,14048786931,1350,1352,1355,1350,48310
|
|
20250120,100700,13983465966,1353,1348,1355,1348,44585
|
|
20250120,100600,13923226308,1348,1342,1349,1340,51267
|
|
20250120,100500,13854408381,1343,1330,1344,1328,104330
|
|
20250120,100400,13715115208,1331,1340,1341,1330,130163
|
|
20250120,100300,13541585983,1342,1345,1346,1340,31260
|
|
20250120,100200,13499641863,1346,1347,1350,1343,21100
|
|
20250120,100100,13471251746,1350,1353,1354,1345,66710
|
|
20250120,100000,13381237371,1353,1345,1357,1345,81587
|
|
20250120,095900,13271141680,1345,1346,1346,1340,82231
|
|
20250120,095800,13160643768,1346,1356,1358,1346,58388
|
|
20250120,095700,13081723441,1357,1353,1357,1351,51195
|
|
20250120,095600,13012376026,1350,1354,1354,1348,119503
|
|
20250120,095500,12850992660,1354,1362,1365,1350,65082
|
|
20250120,095400,12762690219,1362,1359,1366,1351,119843
|
|
20250120,095300,12599730451,1359,1370,1370,1359,59889
|
|
20250120,095200,12518074231,1370,1371,1374,1368,31023
|
|
20250120,095100,12475528734,1371,1368,1371,1365,63741
|
|
20250120,095000,12388385680,1368,1377,1377,1368,83502
|
|
20250120,094900,12273762551,1377,1379,1379,1375,49934
|
|
20250120,094800,12205038104,1377,1385,1385,1376,60823
|
|
20250120,094700,12121107222,1385,1388,1389,1383,20464
|
|
20250120,094600,12092734466,1389,1389,1390,1388,17506
|
|
20250120,094500,12068411643,1389,1383,1390,1383,35235
|
|
20250120,094400,12019564803,1382,1386,1386,1380,45702
|
|
20250120,094300,11956448352,1384,1391,1392,1382,38200
|
|
20250120,094200,11903477517,1391,1394,1395,1390,19369
|
|
20250120,094100,11876488417,1394,1383,1394,1382,25819
|
|
20250120,094000,11840662038,1384,1388,1388,1384,28478
|
|
20250120,093900,11801208516,1387,1386,1388,1385,8610
|
|
20250120,093800,11789276975,1385,1386,1392,1384,19551
|
|
20250120,093700,11762137293,1385,1392,1392,1383,32878
|
|
20250120,093600,11716520025,1392,1391,1399,1388,26856
|
|
20250120,093500,11679119579,1391,1399,1400,1380,57117
|
|
20250120,093400,11599460977,1400,1379,1400,1379,78552
|
|
20250120,093300,11490080116,1379,1384,1391,1375,104872
|
|
20250120,093200,11345075314,1384,1376,1388,1376,103135
|
|
20250120,093100,11202649770,1376,1380,1383,1373,118062
|
|
20250120,093000,11040171276,1380,1388,1390,1380,131728
|
|
20250120,092900,10857541591,1387,1379,1389,1348,147102
|
|
20250120,092800,10654959279,1378,1405,1405,1348,298944
|
|
20250120,092700,10241032687,1404,1399,1407,1396,92069
|
|
20250120,092600,10111958774,1408,1406,1415,1393,201408
|
|
20250120,092500,9829548339,1405,1417,1420,1405,101301
|
|
20250120,092400,9686478309,1417,1421,1427,1416,159418
|
|
20250120,092300,9460473634,1421,1431,1432,1421,82518
|
|
20250120,092200,9342923795,1431,1424,1436,1423,56298
|
|
20250120,092100,9262414065,1428,1428,1430,1422,83017
|
|
20250120,092000,9144042152,1424,1437,1439,1424,65907
|
|
20250120,091900,9049616244,1437,1440,1444,1435,83035
|
|
20250120,091800,8930183269,1442,1440,1453,1436,192247
|
|
20250120,091700,8652238335,1440,1439,1442,1432,106588
|
|
20250120,091600,8498964804,1442,1425,1442,1421,104553
|
|
20250120,091500,8349526470,1421,1418,1432,1415,121844
|
|
20250120,091400,8175793608,1418,1420,1427,1416,124696
|
|
20250120,091300,7998592978,1427,1426,1433,1419,154650
|
|
20250120,091200,7778203851,1426,1437,1445,1424,175368
|
|
20250120,091100,7526577032,1436,1457,1465,1428,255723
|
|
20250120,091000,7155716288,1457,1434,1460,1423,240914
|
|
20250120,090900,6808718079,1430,1442,1443,1411,275805
|
|
20250120,090800,6415726797,1440,1454,1459,1439,300464
|
|
20250120,090700,5980520063,1454,1469,1470,1444,307279
|
|
20250120,090600,5533345865,1465,1458,1480,1451,341264
|
|
20250120,090500,5031784073,1451,1480,1485,1451,295655
|
|
20250120,090400,4596795329,1484,1461,1485,1452,421837
|
|
20250120,090300,3978335584,1467,1460,1488,1452,660702
|
|
20250120,090200,3005408899,1460,1448,1495,1446,903589
|
|
20250120,090100,1675727705,1448,1411,1450,1393,764927
|
|
20250120,090000,584604515,1411,1376,1414,1371,414753
|