580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,183700,27614759549,1387,1387,1387,1387,212598
|
|
20250121,183600,27614759549,1387,1387,1387,1387,0
|
|
20250121,183500,27614759549,1387,1387,1387,1387,0
|
|
20250121,183400,27614759549,1387,1387,1387,1387,0
|
|
20250121,183300,27614759549,1387,1387,1387,1387,0
|
|
20250121,183200,27614759549,1387,1387,1387,1387,0
|
|
20250121,183100,27614759549,1387,1387,1387,1387,0
|
|
20250121,183000,27614759549,1387,1387,1387,1387,0
|
|
20250121,182900,27614759549,1387,1387,1387,1387,0
|
|
20250121,182800,27614759549,1387,1387,1387,1387,0
|
|
20250121,182700,27614759549,1387,1387,1387,1387,0
|
|
20250121,182600,27614759549,1387,1387,1387,1387,0
|
|
20250121,182500,27614759549,1387,1387,1387,1387,0
|
|
20250121,182400,27614759549,1387,1387,1387,1387,0
|
|
20250121,182300,27614759549,1387,1387,1387,1387,0
|
|
20250121,182200,27614759549,1387,1387,1387,1387,0
|
|
20250121,182100,27614759549,1387,1387,1387,1387,0
|
|
20250121,182000,27614759549,1387,1387,1387,1387,0
|
|
20250121,181900,27614759549,1387,1387,1387,1387,0
|
|
20250121,181800,27614759549,1387,1387,1387,1387,0
|
|
20250121,181700,27614759549,1387,1387,1387,1387,0
|
|
20250121,181600,27614759549,1387,1387,1387,1387,0
|
|
20250121,181500,27614759549,1387,1387,1387,1387,0
|
|
20250121,181400,27614759549,1387,1387,1387,1387,0
|
|
20250121,181300,27614759549,1387,1387,1387,1387,0
|
|
20250121,181200,27614759549,1387,1387,1387,1387,0
|
|
20250121,181100,27614759549,1387,1387,1387,1387,0
|
|
20250121,181000,27614759549,1387,1387,1387,1387,0
|
|
20250121,180900,27614759549,1387,1387,1387,1387,0
|
|
20250121,180800,27614759549,1387,1387,1387,1387,0
|
|
20250121,180700,27614759549,1387,1387,1387,1387,212598
|
|
20250121,180600,27614759549,1387,1387,1387,1387,0
|
|
20250121,180500,27614759549,1387,1387,1387,1387,0
|
|
20250121,180400,27614759549,1387,1387,1387,1387,0
|
|
20250121,180300,27614759549,1387,1387,1387,1387,0
|
|
20250121,180200,27614759549,1387,1387,1387,1387,0
|
|
20250121,180100,27614759549,1387,1387,1387,1387,0
|
|
20250121,180000,27614759549,1387,1387,1387,1387,0
|
|
20250121,175900,27614759549,1387,1387,1387,1387,0
|
|
20250121,175800,27614759549,1387,1387,1387,1387,0
|
|
20250121,175700,27614759549,1387,1387,1387,1387,0
|
|
20250121,175600,27614759549,1387,1387,1387,1387,0
|
|
20250121,175500,27614759549,1387,1387,1387,1387,0
|
|
20250121,175400,27614759549,1387,1387,1387,1387,0
|
|
20250121,175300,27614759549,1387,1387,1387,1387,0
|
|
20250121,175200,27614759549,1387,1387,1387,1387,0
|
|
20250121,175100,27614759549,1387,1387,1387,1387,0
|
|
20250121,175000,27614759549,1387,1387,1387,1387,0
|
|
20250121,174900,27614759549,1387,1387,1387,1387,0
|
|
20250121,174800,27614759549,1387,1387,1387,1387,0
|
|
20250121,174700,27614759549,1387,1387,1387,1387,0
|
|
20250121,174600,27614759549,1387,1387,1387,1387,0
|
|
20250121,174500,27614759549,1387,1387,1387,1387,0
|
|
20250121,174400,27614759549,1387,1387,1387,1387,0
|
|
20250121,174300,27614759549,1387,1387,1387,1387,0
|
|
20250121,174200,27614759549,1387,1387,1387,1387,0
|
|
20250121,174100,27614759549,1387,1387,1387,1387,0
|
|
20250121,174000,27614759549,1387,1387,1387,1387,0
|
|
20250121,173900,27614759549,1387,1387,1387,1387,0
|
|
20250121,173800,27614759549,1387,1387,1387,1387,0
|
|
20250121,173700,27614759549,1387,1387,1387,1387,212598
|
|
20250121,173600,27614759549,1387,1387,1387,1387,0
|
|
20250121,173500,27614759549,1387,1387,1387,1387,0
|
|
20250121,173400,27614759549,1387,1387,1387,1387,0
|
|
20250121,173300,27614759549,1387,1387,1387,1387,0
|
|
20250121,173200,27614759549,1387,1387,1387,1387,0
|
|
20250121,173100,27614759549,1387,1387,1387,1387,0
|
|
20250121,173000,27614759549,1387,1387,1387,1387,0
|
|
20250121,172900,27614759549,1387,1387,1387,1387,0
|
|
20250121,172800,27614759549,1387,1387,1387,1387,0
|
|
20250121,172700,27614759549,1387,1387,1387,1387,0
|
|
20250121,172600,27614759549,1387,1387,1387,1387,0
|
|
20250121,172500,27614759549,1387,1387,1387,1387,0
|
|
20250121,172400,27614759549,1387,1387,1387,1387,0
|
|
20250121,172300,27614759549,1387,1387,1387,1387,0
|
|
20250121,172200,27614759549,1387,1387,1387,1387,0
|
|
20250121,172100,27614759549,1387,1387,1387,1387,0
|
|
20250121,172000,27614759549,1387,1387,1387,1387,0
|
|
20250121,171900,27614759549,1387,1387,1387,1387,0
|
|
20250121,171800,27614759549,1387,1387,1387,1387,0
|
|
20250121,171700,27614759549,1387,1387,1387,1387,0
|
|
20250121,171600,27614759549,1387,1387,1387,1387,0
|
|
20250121,171500,27614759549,1387,1387,1387,1387,0
|
|
20250121,171400,27614759549,1387,1387,1387,1387,0
|
|
20250121,171300,27614759549,1387,1387,1387,1387,0
|
|
20250121,171200,27614759549,1387,1387,1387,1387,0
|
|
20250121,171100,27614759549,1387,1387,1387,1387,0
|
|
20250121,171000,27614759549,1387,1387,1387,1387,0
|
|
20250121,170900,27614759549,1387,1387,1387,1387,0
|
|
20250121,170800,27614759549,1387,1387,1387,1387,0
|
|
20250121,170700,27614759549,1387,1387,1387,1387,212598
|
|
20250121,170600,27614759549,1387,1387,1387,1387,0
|
|
20250121,170500,27614759549,1387,1387,1387,1387,0
|
|
20250121,170400,27614759549,1387,1387,1387,1387,0
|
|
20250121,170300,27614759549,1387,1387,1387,1387,0
|
|
20250121,170200,27614759549,1387,1387,1387,1387,0
|
|
20250121,170100,27614759549,1387,1387,1387,1387,0
|
|
20250121,170000,27614759549,1387,1387,1387,1387,0
|
|
20250121,165900,27614759549,1387,1387,1387,1387,0
|
|
20250121,165800,27614759549,1387,1387,1387,1387,0
|
|
20250121,165700,27614759549,1387,1387,1387,1387,0
|
|
20250121,165600,27614759549,1387,1387,1387,1387,0
|
|
20250121,165500,27614759549,1387,1387,1387,1387,0
|
|
20250121,165400,27614759549,1387,1387,1387,1387,0
|
|
20250121,165300,27614759549,1387,1387,1387,1387,0
|
|
20250121,165200,27614759549,1387,1387,1387,1387,0
|
|
20250121,165100,27614759549,1387,1387,1387,1387,0
|
|
20250121,165000,27614759549,1387,1387,1387,1387,0
|
|
20250121,164900,27614759549,1387,1387,1387,1387,0
|
|
20250121,164800,27614759549,1387,1387,1387,1387,0
|
|
20250121,164700,27614759549,1387,1387,1387,1387,0
|
|
20250121,164600,27614759549,1387,1387,1387,1387,0
|
|
20250121,164500,27614759549,1387,1387,1387,1387,0
|
|
20250121,164400,27614759549,1387,1387,1387,1387,0
|
|
20250121,164300,27614759549,1387,1387,1387,1387,0
|
|
20250121,164200,27614759549,1387,1387,1387,1387,0
|
|
20250121,164100,27614759549,1387,1387,1387,1387,0
|
|
20250121,164000,27614759549,1387,1387,1387,1387,0
|
|
20250121,163900,27614759549,1387,1387,1387,1387,0
|
|
20250121,163800,27614759549,1387,1387,1387,1387,0
|
|
20250121,163700,27614759549,1387,1387,1387,1387,212598
|
|
20250121,163600,27614759549,1387,1387,1387,1387,0
|
|
20250121,163500,27614759549,1387,1387,1387,1387,0
|
|
20250121,163400,27614759549,1387,1387,1387,1387,0
|
|
20250121,163300,27614759549,1387,1387,1387,1387,0
|
|
20250121,163200,27614759549,1387,1387,1387,1387,0
|
|
20250121,163100,27614759549,1387,1387,1387,1387,0
|
|
20250121,163000,27614759549,1387,1387,1387,1387,0
|
|
20250121,162900,27614759549,1387,1387,1387,1387,0
|
|
20250121,162800,27614759549,1387,1387,1387,1387,0
|
|
20250121,162700,27614759549,1387,1387,1387,1387,0
|
|
20250121,162600,27614759549,1387,1387,1387,1387,0
|
|
20250121,162500,27614759549,1387,1387,1387,1387,0
|
|
20250121,162400,27614759549,1387,1387,1387,1387,0
|
|
20250121,162300,27614759549,1387,1387,1387,1387,0
|
|
20250121,162200,27614759549,1387,1387,1387,1387,0
|
|
20250121,162100,27614759549,1387,1387,1387,1387,0
|
|
20250121,162000,27614759549,1387,1387,1387,1387,0
|
|
20250121,161900,27614759549,1387,1387,1387,1387,0
|
|
20250121,161800,27614759549,1387,1387,1387,1387,0
|
|
20250121,161700,27614759549,1387,1387,1387,1387,0
|
|
20250121,161600,27614759549,1387,1387,1387,1387,0
|
|
20250121,161500,27614759549,1387,1387,1387,1387,0
|
|
20250121,161400,27614759549,1387,1387,1387,1387,0
|
|
20250121,161300,27614759549,1387,1387,1387,1387,0
|
|
20250121,161200,27614759549,1387,1387,1387,1387,0
|
|
20250121,161100,27614759549,1387,1387,1387,1387,0
|
|
20250121,161000,27614759549,1387,1387,1387,1387,0
|
|
20250121,160900,27614759549,1387,1387,1387,1387,0
|
|
20250121,160800,27614759549,1387,1387,1387,1387,0
|
|
20250121,160700,27614759549,1387,1387,1387,1387,212598
|
|
20250121,160600,27614759549,1387,1387,1387,1387,0
|
|
20250121,160500,27614759549,1387,1387,1387,1387,0
|
|
20250121,160400,27614759549,1387,1387,1387,1387,0
|
|
20250121,160300,27614759549,1387,1387,1387,1387,0
|
|
20250121,160200,27614759549,1387,1387,1387,1387,0
|
|
20250121,160100,27614759549,1387,1387,1387,1387,0
|
|
20250121,160000,27614759549,1387,1387,1387,1387,0
|
|
20250121,155900,27614759549,1387,1387,1387,1387,0
|
|
20250121,155800,27614759549,1387,1387,1387,1387,0
|
|
20250121,155700,27614759549,1387,1387,1387,1387,0
|
|
20250121,155600,27614759549,1387,1387,1387,1387,0
|
|
20250121,155500,27614759549,1387,1387,1387,1387,0
|
|
20250121,155400,27614759549,1387,1387,1387,1387,0
|
|
20250121,155300,27614759549,1387,1387,1387,1387,0
|
|
20250121,155200,27614759549,1387,1387,1387,1387,0
|
|
20250121,155100,27614759549,1387,1387,1387,1387,0
|
|
20250121,155000,27614759549,1387,1387,1387,1387,0
|
|
20250121,154900,27614759549,1387,1387,1387,1387,0
|
|
20250121,154800,27614759549,1387,1387,1387,1387,0
|
|
20250121,154700,27614759549,1387,1387,1387,1387,0
|
|
20250121,154600,27614759549,1387,1387,1387,1387,0
|
|
20250121,154500,27614759549,1387,1387,1387,1387,0
|
|
20250121,154400,27614759549,1387,1387,1387,1387,0
|
|
20250121,154300,27614759549,1387,1387,1387,1387,0
|
|
20250121,154200,27614759549,1387,1387,1387,1387,0
|
|
20250121,154100,27614759549,1387,1387,1387,1387,0
|
|
20250121,154000,27614759549,1387,1387,1387,1387,0
|
|
20250121,153900,27614759549,1387,1387,1387,1387,0
|
|
20250121,153800,27614759549,1387,1387,1387,1387,0
|
|
20250121,153700,27614759549,1387,1387,1387,1387,212598
|
|
20250121,153600,27614759549,1387,1387,1387,1387,0
|
|
20250121,153500,27614759549,1387,1387,1387,1387,0
|
|
20250121,153400,27614759549,1387,1387,1387,1387,0
|
|
20250121,153300,27614759549,1387,1387,1387,1387,0
|
|
20250121,153200,27614759549,1387,1387,1387,1387,0
|
|
20250121,153100,27614759549,1387,1387,1387,1387,0
|
|
20250121,153000,27614759549,1387,1387,1387,1387,212598
|
|
20250121,152900,27319886123,1387,1387,1387,1387,0
|
|
20250121,152800,27319886123,1387,1387,1387,1387,0
|
|
20250121,152700,27319886123,1387,1387,1387,1387,0
|
|
20250121,152600,27319886123,1387,1387,1387,1387,0
|
|
20250121,152500,27319886123,1387,1387,1387,1387,0
|
|
20250121,152400,27319886123,1387,1387,1387,1387,0
|
|
20250121,152300,27319886123,1387,1387,1387,1387,0
|
|
20250121,152200,27319886123,1387,1387,1387,1387,0
|
|
20250121,152100,27319886123,1387,1387,1387,1387,0
|
|
20250121,152000,27319886123,1387,1387,1387,1387,0
|
|
20250121,151900,27319886123,1387,1387,1393,1385,68960
|
|
20250121,151800,27224192786,1387,1386,1398,1382,55548
|
|
20250121,151700,27147057541,1385,1399,1399,1381,129864
|
|
20250121,151600,26966390454,1400,1402,1405,1392,71813
|
|
20250121,151500,26865912814,1407,1395,1407,1391,137788
|
|
20250121,151400,26673017608,1391,1387,1395,1386,57650
|
|
20250121,151300,26592906368,1389,1388,1396,1383,92974
|
|
20250121,151200,26463613962,1383,1382,1388,1377,62419
|
|
20250121,151100,26377212858,1382,1376,1382,1362,165800
|
|
20250121,151000,26149901190,1378,1381,1389,1375,123988
|
|
20250121,150900,25978555731,1380,1385,1393,1375,139563
|
|
20250121,150800,25785691350,1389,1394,1413,1380,180459
|
|
20250121,150700,25535036829,1393,1420,1421,1393,196102
|
|
20250121,150600,25258611276,1420,1423,1432,1413,398828
|
|
20250121,150500,24691293866,1426,1395,1434,1393,673544
|
|
20250121,150400,23736256476,1393,1361,1400,1360,211599
|
|
20250121,150300,23443376025,1361,1362,1367,1361,22339
|
|
20250121,150200,23412926416,1362,1364,1366,1358,48024
|
|
20250121,150100,23347499916,1363,1362,1367,1358,132927
|
|
20250121,150000,23166454184,1360,1353,1369,1353,77260
|
|
20250121,145900,23061148702,1355,1356,1357,1348,145484
|
|
20250121,145800,22864424037,1356,1358,1362,1355,27250
|
|
20250121,145700,22827406764,1355,1367,1368,1355,104607
|
|
20250121,145600,22685293346,1367,1361,1368,1356,59575
|
|
20250121,145500,22604145530,1356,1361,1361,1355,117315
|
|
20250121,145400,22444926049,1363,1369,1370,1357,108067
|
|
20250121,145300,22297800959,1369,1365,1375,1365,74873
|
|
20250121,145200,22195222203,1365,1375,1376,1362,88420
|
|
20250121,145100,22074187486,1375,1383,1383,1363,120364
|
|
20250121,145000,21909052388,1383,1376,1387,1376,83726
|
|
20250121,144900,21793446077,1374,1387,1387,1366,356322
|
|
20250121,144800,21302422821,1386,1386,1394,1384,136706
|
|
20250121,144700,21112857407,1386,1390,1393,1385,161024
|
|
20250121,144600,20889419975,1390,1395,1402,1389,172463
|
|
20250121,144500,20649147730,1394,1402,1418,1390,252987
|
|
20250121,144400,20293321961,1403,1399,1407,1391,151576
|
|
20250121,144300,20081480917,1399,1404,1406,1392,99908
|
|
20250121,144200,19942000335,1404,1410,1411,1392,162036
|
|
20250121,144100,19714951842,1411,1416,1425,1394,163128
|
|
20250121,144000,19485374324,1417,1397,1445,1389,751519
|
|
20250121,143900,18412913049,1397,1388,1410,1383,356555
|
|
20250121,143800,17913306307,1383,1414,1416,1370,333306
|
|
20250121,143700,17448993049,1414,1402,1430,1402,505544
|
|
20250121,143600,16730416459,1401,1399,1407,1388,319990
|
|
20250121,143500,16283481117,1400,1400,1434,1396,432367
|
|
20250121,143400,15674024340,1399,1415,1449,1381,1170048
|
|
20250121,143300,14005891928,1415,1379,1416,1374,992330
|
|
20250121,143200,12614118159,1374,1364,1396,1364,505257
|
|
20250121,143100,11920212681,1355,1355,1355,1355,0
|
|
20250121,143000,11920212681,1355,1342,1355,1340,213613
|
|
20250121,142900,11632071735,1342,1338,1345,1336,55349
|
|
20250121,142800,11557838402,1338,1329,1338,1328,44331
|
|
20250121,142700,11498693163,1329,1337,1337,1325,55385
|
|
20250121,142600,11425037168,1337,1329,1346,1328,140321
|
|
20250121,142500,11237548226,1326,1339,1339,1326,114361
|
|
20250121,142400,11085415083,1339,1337,1340,1329,111861
|
|
20250121,142300,10936011638,1331,1315,1341,1315,374713
|
|
20250121,142200,10438598854,1315,1308,1316,1308,32338
|
|
20250121,142100,10396135045,1308,1311,1311,1306,13613
|
|
20250121,142000,10378326878,1311,1306,1315,1306,12485
|
|
20250121,141900,10361986139,1306,1312,1315,1306,17903
|
|
20250121,141800,10338471486,1312,1305,1312,1304,76943
|
|
20250121,141700,10237874704,1306,1305,1306,1305,5843
|
|
20250121,141600,10230248369,1305,1297,1309,1297,41870
|
|
20250121,141500,10175634862,1297,1298,1299,1297,13308
|
|
20250121,141400,10158367969,1298,1300,1300,1297,7757
|
|
20250121,141300,10148300185,1298,1299,1301,1297,5544
|
|
20250121,141200,10141102087,1300,1298,1302,1298,44077
|
|
20250121,141100,10083859257,1298,1299,1301,1297,23434
|
|
20250121,141000,10053422066,1299,1301,1304,1298,33836
|
|
20250121,140900,10009423885,1301,1301,1303,1300,11617
|
|
20250121,140800,9994301350,1299,1304,1304,1298,8345
|
|
20250121,140700,9983453979,1305,1306,1306,1298,35584
|
|
20250121,140600,9937169304,1302,1306,1309,1300,29003
|
|
20250121,140500,9899308184,1309,1303,1309,1301,19368
|
|
20250121,140400,9874047883,1303,1299,1309,1299,11106
|
|
20250121,140300,9859566553,1296,1309,1311,1295,70199
|
|
20250121,140200,9767890277,1309,1298,1309,1298,39858
|
|
20250121,140100,9715959343,1297,1290,1297,1290,24238
|
|
20250121,140000,9684645526,1290,1286,1290,1283,29739
|
|
20250121,135900,9646431322,1285,1289,1290,1284,26549
|
|
20250121,135800,9612291950,1289,1293,1294,1288,20765
|
|
20250121,135700,9585507576,1293,1295,1299,1291,11122
|
|
20250121,135600,9571113889,1301,1295,1310,1291,68644
|
|
20250121,135500,9481888983,1300,1305,1319,1295,207337
|
|
20250121,135400,9210498652,1305,1292,1310,1291,152788
|
|
20250121,135300,9012027877,1292,1291,1293,1286,58884
|
|
20250121,135200,8936098288,1289,1285,1291,1285,22513
|
|
20250121,135100,8907109521,1285,1286,1286,1282,28865
|
|
20250121,135000,8870051712,1286,1289,1292,1286,19705
|
|
20250121,134900,8844653489,1286,1287,1292,1284,26374
|
|
20250121,134800,8810678566,1287,1285,1292,1282,74305
|
|
20250121,134700,8715037688,1285,1282,1285,1281,27015
|
|
20250121,134600,8680360604,1284,1285,1289,1281,27106
|
|
20250121,134500,8645542297,1283,1275,1294,1274,121147
|
|
20250121,134400,8489901169,1276,1274,1277,1271,33756
|
|
20250121,134300,8446906697,1273,1274,1274,1272,7248
|
|
20250121,134200,8437679408,1274,1268,1275,1267,25140
|
|
20250121,134100,8405685302,1268,1273,1273,1267,17136
|
|
20250121,134000,8383916454,1273,1268,1275,1268,35090
|
|
20250121,133900,8339296334,1268,1269,1270,1267,4173
|
|
20250121,133800,8334004231,1268,1266,1270,1265,60338
|
|
20250121,133700,8257475333,1266,1263,1266,1262,15230
|
|
20250121,133600,8238213899,1260,1259,1263,1258,7963
|
|
20250121,133500,8228180329,1259,1260,1261,1259,3933
|
|
20250121,133400,8223225563,1260,1258,1260,1258,7736
|
|
20250121,133300,8213486945,1258,1258,1259,1258,1424
|
|
20250121,133200,8211695515,1258,1258,1258,1257,8784
|
|
20250121,133100,8200651870,1258,1263,1263,1258,8258
|
|
20250121,133000,8190251809,1263,1259,1265,1258,7607
|
|
20250121,132900,8180660109,1258,1258,1258,1258,680
|
|
20250121,132800,8179804669,1258,1261,1262,1258,3846
|
|
20250121,132700,8174962788,1261,1258,1261,1255,10067
|
|
20250121,132600,8162302117,1258,1257,1258,1254,4839
|
|
20250121,132500,8156228686,1256,1257,1260,1256,6700
|
|
20250121,132400,8147804607,1260,1259,1261,1257,5583
|
|
20250121,132300,8140772496,1259,1259,1260,1258,13318
|
|
20250121,132200,8124005975,1260,1258,1260,1254,12854
|
|
20250121,132100,8107861173,1259,1253,1259,1252,13893
|
|
20250121,132000,8090437818,1253,1254,1254,1253,17677
|
|
20250121,131900,8068280802,1255,1254,1255,1254,7695
|
|
20250121,131800,8058630379,1255,1253,1255,1252,15907
|
|
20250121,131700,8038696794,1253,1259,1260,1253,14061
|
|
20250121,131600,8021036966,1259,1258,1259,1257,4129
|
|
20250121,131500,8015845078,1258,1255,1261,1255,2973
|
|
20250121,131400,8012106722,1255,1258,1260,1253,25089
|
|
20250121,131300,7980603087,1258,1266,1266,1257,26329
|
|
20250121,131200,7947438236,1266,1269,1269,1266,8310
|
|
20250121,131100,7936908495,1269,1268,1271,1268,17021
|
|
20250121,131000,7915294301,1268,1267,1270,1266,17833
|
|
20250121,130900,7892675518,1269,1270,1272,1267,59788
|
|
20250121,130800,7816701736,1270,1264,1270,1263,20917
|
|
20250121,130700,7790208978,1264,1259,1265,1259,4121
|
|
20250121,130600,7785008198,1259,1261,1263,1258,15626
|
|
20250121,130500,7765299467,1263,1268,1270,1261,46340
|
|
20250121,130400,7706664861,1269,1256,1269,1256,30178
|
|
20250121,130300,7668508637,1256,1261,1263,1255,33782
|
|
20250121,130200,7626009285,1263,1265,1265,1260,35194
|
|
20250121,130100,7581583143,1267,1273,1276,1261,58352
|
|
20250121,130000,7507613840,1271,1251,1283,1251,261567
|
|
20250121,125900,7175694541,1251,1254,1254,1249,18802
|
|
20250121,125800,7152170581,1254,1245,1254,1244,49186
|
|
20250121,125700,7090813738,1246,1245,1246,1245,2434
|
|
20250121,125600,7087782821,1245,1245,1245,1245,1694
|
|
20250121,125500,7085673791,1245,1245,1246,1244,2863
|
|
20250121,125400,7082109542,1246,1245,1246,1245,4664
|
|
20250121,125300,7076301927,1246,1246,1246,1244,18102
|
|
20250121,125200,7053769583,1245,1246,1246,1244,3327
|
|
20250121,125100,7049627695,1246,1244,1246,1244,2996
|
|
20250121,125000,7045896345,1244,1244,1244,1244,4748
|
|
20250121,124900,7039989833,1244,1244,1245,1241,1344
|
|
20250121,124800,7038319816,1241,1244,1245,1241,3963
|
|
20250121,124700,7033396424,1244,1245,1245,1243,1853
|
|
20250121,124600,7031090157,1245,1244,1245,1242,6219
|
|
20250121,124500,7023363265,1244,1246,1246,1244,7456
|
|
20250121,124400,7014083918,1245,1246,1247,1245,3057
|
|
20250121,124300,7010275358,1246,1245,1246,1244,3142
|
|
20250121,124200,7006363326,1245,1245,1245,1244,2152
|
|
20250121,124100,7003684127,1244,1245,1245,1244,412
|
|
20250121,124000,7003171474,1245,1242,1245,1242,6101
|
|
20250121,123900,6995589174,1242,1244,1244,1242,3138
|
|
20250121,123800,6991689263,1244,1246,1246,1244,6550
|
|
20250121,123700,6983534615,1246,1248,1248,1245,2934
|
|
20250121,123600,6979878810,1247,1249,1249,1247,3834
|
|
20250121,123500,6975096017,1249,1252,1252,1247,6441
|
|
20250121,123400,6967054550,1252,1246,1253,1246,32332
|
|
20250121,123300,6926670916,1246,1246,1246,1244,8150
|
|
20250121,123200,6916526283,1246,1249,1252,1241,66115
|
|
20250121,123100,6834239390,1249,1251,1251,1249,26444
|
|
20250121,123000,6801181471,1250,1248,1251,1248,22670
|
|
20250121,122900,6772841638,1248,1245,1248,1245,632
|
|
20250121,122800,6772052977,1245,1247,1247,1245,13427
|
|
20250121,122700,6755312400,1247,1247,1247,1245,8111
|
|
20250121,122600,6745206875,1247,1249,1251,1247,23230
|
|
20250121,122500,6716183236,1250,1249,1250,1248,6127
|
|
20250121,122400,6708530439,1249,1248,1249,1248,6686
|
|
20250121,122300,6700183499,1249,1248,1249,1248,9291
|
|
20250121,122200,6688587939,1248,1247,1248,1247,7788
|
|
20250121,122100,6678872888,1247,1248,1249,1247,5252
|
|
20250121,122000,6672318433,1248,1246,1249,1246,11823
|
|
20250121,121900,6657575975,1246,1247,1250,1246,13213
|
|
20250121,121800,6641090768,1247,1245,1247,1243,4657
|
|
20250121,121700,6635291277,1245,1243,1245,1242,13738
|
|
20250121,121600,6618215475,1243,1240,1243,1237,15325
|
|
20250121,121500,6599215594,1240,1239,1240,1239,1662
|
|
20250121,121400,6597156374,1238,1240,1240,1238,2583
|
|
20250121,121300,6593957572,1240,1240,1240,1237,8733
|
|
20250121,121200,6583140570,1242,1243,1243,1240,25783
|
|
20250121,121100,6551124297,1243,1241,1243,1240,5898
|
|
20250121,121000,6543805451,1241,1239,1241,1238,6815
|
|
20250121,120900,6535355432,1238,1238,1239,1236,13513
|
|
20250121,120800,6518627697,1239,1237,1239,1237,13596
|
|
20250121,120700,6501796821,1237,1234,1239,1233,17109
|
|
20250121,120600,6480653655,1235,1232,1237,1232,82718
|
|
20250121,120500,6378722080,1236,1236,1236,1236,0
|
|
20250121,120400,6378722080,1236,1239,1239,1236,27665
|
|
20250121,120300,6344504551,1240,1239,1240,1238,6197
|
|
20250121,120200,6336826836,1238,1237,1238,1237,3906
|
|
20250121,120100,6331995014,1237,1238,1239,1236,11387
|
|
20250121,120000,6317915090,1238,1238,1238,1237,2399
|
|
20250121,115900,6314946553,1238,1238,1238,1236,25222
|
|
20250121,115800,6283761996,1238,1239,1239,1237,1251
|
|
20250121,115700,6282214080,1239,1238,1239,1237,14506
|
|
20250121,115600,6264269607,1238,1237,1238,1236,49027
|
|
20250121,115500,6203644839,1237,1238,1238,1236,16637
|
|
20250121,115400,6183074591,1238,1239,1239,1237,31977
|
|
20250121,115300,6143508778,1239,1241,1241,1238,30495
|
|
20250121,115200,6105729904,1240,1241,1241,1239,7206
|
|
20250121,115100,6096799533,1240,1240,1240,1239,19867
|
|
20250121,115000,6072174401,1240,1242,1242,1240,3266
|
|
20250121,114900,6068121912,1245,1241,1245,1241,891
|
|
20250121,114800,6067016177,1241,1243,1246,1241,1903
|
|
20250121,114700,6064650444,1248,1241,1248,1241,2250
|
|
20250121,114600,6061847783,1242,1242,1242,1242,201
|
|
20250121,114500,6061598141,1242,1241,1242,1240,4649
|
|
20250121,114400,6055830473,1240,1241,1241,1239,1784
|
|
20250121,114300,6053618979,1240,1240,1242,1240,321
|
|
20250121,114200,6053220766,1240,1242,1242,1239,4029
|
|
20250121,114100,6048223375,1243,1243,1243,1242,7172
|
|
20250121,114000,6039310278,1243,1244,1244,1242,11912
|
|
20250121,113900,6024501259,1244,1240,1244,1240,7101
|
|
20250121,113800,6015676333,1240,1238,1241,1238,16011
|
|
20250121,113700,5995835662,1238,1241,1241,1238,16507
|
|
20250121,113600,5975392488,1240,1241,1241,1240,3391
|
|
20250121,113500,5971186216,1241,1240,1241,1238,1060
|
|
20250121,113400,5969872368,1240,1240,1240,1238,10086
|
|
20250121,113300,5957381766,1239,1241,1241,1239,7392
|
|
20250121,113200,5948217898,1242,1241,1242,1238,18168
|
|
20250121,113100,5925701907,1241,1241,1241,1240,4825
|
|
20250121,113000,5919716577,1241,1242,1242,1240,31674
|
|
20250121,112900,5880427656,1242,1242,1244,1242,7394
|
|
20250121,112800,5871244108,1242,1243,1244,1242,8767
|
|
20250121,112700,5860348017,1243,1245,1245,1243,21726
|
|
20250121,112600,5833317440,1245,1246,1246,1243,5739
|
|
20250121,112500,5826176655,1246,1247,1247,1246,3518
|
|
20250121,112400,5821790160,1247,1246,1249,1246,2773
|
|
20250121,112300,5818332235,1244,1244,1246,1244,2402
|
|
20250121,112200,5815343258,1245,1244,1245,1242,14491
|
|
20250121,112100,5797335624,1244,1248,1248,1244,5173
|
|
20250121,112000,5790899328,1249,1247,1250,1245,15034
|
|
20250121,111900,5772149198,1247,1247,1247,1245,2240
|
|
20250121,111800,5769360022,1247,1244,1247,1243,7196
|
|
20250121,111700,5760406871,1247,1247,1247,1243,16737
|
|
20250121,111600,5739573608,1247,1249,1249,1246,19037
|
|
20250121,111500,5715816013,1250,1249,1250,1249,6075
|
|
20250121,111400,5708226304,1249,1249,1249,1249,6119
|
|
20250121,111300,5700583673,1249,1249,1249,1249,255
|
|
20250121,111200,5700265178,1249,1249,1251,1249,487
|
|
20250121,111100,5699656851,1249,1250,1250,1249,2000
|
|
20250121,111000,5697157789,1250,1250,1250,1250,314
|
|
20250121,110900,5696765289,1250,1249,1250,1249,7752
|
|
20250121,110800,5687077934,1249,1250,1250,1249,9288
|
|
20250121,110700,5675472162,1250,1250,1251,1249,5263
|
|
20250121,110600,5668893913,1251,1251,1252,1250,2583
|
|
20250121,110500,5665662722,1251,1251,1255,1251,7627
|
|
20250121,110400,5656118793,1251,1251,1251,1251,124
|
|
20250121,110300,5655963669,1251,1250,1251,1250,5289
|
|
20250121,110200,5649352208,1250,1253,1253,1250,3257
|
|
20250121,110100,5645275401,1254,1251,1254,1250,666
|
|
20250121,110000,5644441701,1250,1248,1251,1248,6317
|
|
20250121,105900,5636546045,1250,1251,1251,1249,6638
|
|
20250121,105800,5628252151,1251,1252,1253,1250,3811
|
|
20250121,105700,5623483026,1251,1248,1251,1247,6991
|
|
20250121,105600,5614758200,1248,1250,1250,1248,3721
|
|
20250121,105500,5610108820,1250,1257,1257,1250,31507
|
|
20250121,105400,5570608676,1257,1258,1258,1257,11680
|
|
20250121,105300,5555925796,1257,1257,1257,1255,8669
|
|
20250121,105200,5545031417,1257,1257,1257,1256,3383
|
|
20250121,105100,5540780598,1257,1256,1257,1255,7695
|
|
20250121,105000,5531114717,1252,1251,1256,1250,8754
|
|
20250121,104900,5520148718,1250,1253,1253,1250,4780
|
|
20250121,104800,5514166601,1253,1247,1253,1247,8066
|
|
20250121,104700,5504085049,1247,1248,1248,1247,3828
|
|
20250121,104600,5499311069,1248,1251,1251,1248,3444
|
|
20250121,104500,5495010683,1251,1251,1252,1250,5981
|
|
20250121,104400,5487528950,1251,1248,1254,1248,17887
|
|
20250121,104300,5465143113,1249,1245,1249,1244,9455
|
|
20250121,104200,5453352048,1245,1245,1247,1244,5823
|
|
20250121,104100,5446101010,1244,1246,1246,1244,893
|
|
20250121,104000,5444988997,1246,1245,1246,1243,4743
|
|
20250121,103900,5439091433,1245,1243,1245,1241,6789
|
|
20250121,103800,5430654459,1239,1240,1242,1239,9499
|
|
20250121,103700,5418875950,1239,1243,1243,1239,46833
|
|
20250121,103600,5360787772,1243,1244,1244,1243,16807
|
|
20250121,103500,5339894206,1244,1246,1246,1244,16595
|
|
20250121,103400,5319226684,1246,1245,1246,1244,14164
|
|
20250121,103300,5301597920,1245,1246,1247,1244,16444
|
|
20250121,103200,5281130570,1247,1245,1247,1245,9714
|
|
20250121,103100,5269034096,1246,1246,1248,1244,27554
|
|
20250121,103000,5234710291,1243,1243,1246,1241,55456
|
|
20250121,102900,5165751169,1243,1243,1243,1242,9655
|
|
20250121,102800,5153750988,1243,1242,1243,1242,10194
|
|
20250121,102700,5141085676,1241,1243,1243,1241,17404
|
|
20250121,102600,5119465448,1243,1243,1245,1243,5534
|
|
20250121,102500,5112585774,1243,1243,1245,1241,39286
|
|
20250121,102400,5063737011,1245,1244,1245,1242,22083
|
|
20250121,102300,5036281960,1244,1245,1245,1244,3722
|
|
20250121,102200,5031651687,1245,1246,1247,1245,8294
|
|
20250121,102100,5021322598,1246,1246,1248,1245,16611
|
|
20250121,102000,5000627317,1246,1246,1247,1246,15809
|
|
20250121,101900,4980929005,1247,1249,1250,1246,33584
|
|
20250121,101800,4939018043,1249,1248,1250,1248,13902
|
|
20250121,101700,4921656858,1248,1250,1250,1247,15779
|
|
20250121,101600,4901965114,1247,1252,1253,1246,25060
|
|
20250121,101500,4870651191,1251,1254,1255,1251,12263
|
|
20250121,101400,4855273561,1257,1257,1258,1253,13465
|
|
20250121,101300,4838379407,1257,1257,1261,1254,18884
|
|
20250121,101200,4814637997,1258,1255,1262,1254,47250
|
|
20250121,101100,4755235243,1255,1250,1255,1250,34002
|
|
20250121,101000,4712643947,1250,1247,1250,1245,27583
|
|
20250121,100900,4678214059,1247,1247,1248,1246,11975
|
|
20250121,100800,4663282184,1246,1250,1250,1246,7596
|
|
20250121,100700,4653797618,1249,1245,1249,1242,46975
|
|
20250121,100600,4595265361,1245,1246,1246,1240,69427
|
|
20250121,100500,4509019347,1246,1249,1249,1246,14341
|
|
20250121,100400,4491118525,1248,1249,1250,1248,4424
|
|
20250121,100300,4485595757,1249,1243,1249,1242,29289
|
|
20250121,100200,4449116143,1243,1247,1247,1242,58368
|
|
20250121,100100,4376480512,1247,1253,1253,1246,81978
|
|
20250121,100000,4274061319,1252,1256,1256,1250,75113
|
|
20250121,095900,4180034175,1256,1259,1259,1255,11169
|
|
20250121,095800,4166006447,1259,1265,1266,1259,17073
|
|
20250121,095700,4144471206,1264,1262,1267,1261,25377
|
|
20250121,095600,4112406213,1264,1264,1264,1261,15597
|
|
20250121,095500,4092719554,1264,1264,1265,1260,24299
|
|
20250121,095400,4062003578,1264,1259,1264,1259,24627
|
|
20250121,095300,4030977973,1260,1254,1260,1254,42880
|
|
20250121,095200,3977065293,1254,1256,1257,1253,74374
|
|
20250121,095100,3883740157,1256,1257,1258,1255,24518
|
|
20250121,095000,3852949449,1258,1255,1259,1254,27652
|
|
20250121,094900,3818195514,1254,1256,1257,1253,42989
|
|
20250121,094800,3764252374,1256,1258,1260,1255,54251
|
|
20250121,094700,3696077553,1258,1257,1260,1256,37610
|
|
20250121,094600,3648782160,1257,1257,1259,1256,62995
|
|
20250121,094500,3569620739,1256,1264,1265,1254,127034
|
|
20250121,094400,3409654677,1265,1266,1266,1263,20106
|
|
20250121,094300,3384227744,1267,1264,1267,1262,40110
|
|
20250121,094200,3333550294,1264,1263,1267,1260,53382
|
|
20250121,094100,3266118097,1263,1266,1266,1260,74251
|
|
20250121,094000,3172351005,1267,1271,1271,1267,26708
|
|
20250121,093900,3138446847,1271,1272,1273,1270,5190
|
|
20250121,093800,3131850343,1272,1274,1274,1271,27552
|
|
20250121,093700,3096802837,1274,1271,1274,1270,20894
|
|
20250121,093600,3070232831,1271,1271,1279,1271,28198
|
|
20250121,093500,3034360657,1271,1270,1272,1268,17380
|
|
20250121,093400,3012287190,1270,1268,1279,1267,56902
|
|
20250121,093300,2939958343,1268,1275,1275,1265,148873
|
|
20250121,093200,2750855616,1275,1287,1287,1275,58566
|
|
20250121,093100,2675900792,1287,1287,1288,1286,20364
|
|
20250121,093000,2649690230,1287,1286,1287,1285,13672
|
|
20250121,092900,2632103462,1286,1286,1287,1285,6641
|
|
20250121,092800,2623566033,1285,1288,1288,1285,10306
|
|
20250121,092700,2610312200,1287,1282,1288,1282,8178
|
|
20250121,092600,2599804900,1282,1290,1290,1281,11999
|
|
20250121,092500,2584412312,1292,1280,1293,1280,23519
|
|
20250121,092400,2554172425,1280,1279,1281,1279,9626
|
|
20250121,092300,2541850895,1282,1280,1285,1275,41431
|
|
20250121,092200,2488830763,1280,1283,1285,1274,70653
|
|
20250121,092100,2398534321,1284,1292,1293,1283,37953
|
|
20250121,092000,2349708191,1294,1284,1300,1281,73708
|
|
20250121,091900,2254856382,1284,1277,1284,1274,30333
|
|
20250121,091800,2216097982,1274,1275,1280,1270,128413
|
|
20250121,091700,2052543380,1276,1280,1280,1271,64313
|
|
20250121,091600,1970619116,1280,1273,1280,1270,94972
|
|
20250121,091500,1849567368,1273,1271,1278,1266,115393
|
|
20250121,091400,1703008694,1270,1289,1294,1270,146611
|
|
20250121,091300,1515174789,1288,1294,1300,1288,45640
|
|
20250121,091200,1456076898,1290,1293,1300,1290,77449
|
|
20250121,091100,1355883182,1292,1295,1300,1291,82042
|
|
20250121,091000,1249648156,1291,1306,1307,1291,159210
|
|
20250121,090900,1043394772,1307,1322,1322,1299,121554
|
|
20250121,090800,884372151,1322,1323,1323,1320,44331
|
|
20250121,090700,825817291,1321,1332,1332,1321,97740
|
|
20250121,090600,696318548,1332,1331,1336,1330,14680
|
|
20250121,090500,676755808,1336,1324,1336,1321,43015
|
|
20250121,090400,619674240,1324,1333,1341,1324,105608
|
|
20250121,090300,479279973,1333,1345,1349,1330,65849
|
|
20250121,090200,391308719,1349,1344,1366,1344,84998
|
|
20250121,090100,276093728,1348,1359,1360,1338,87140
|
|
20250121,090000,158610464,1359,1373,1373,1358,115849
|