595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185200,1479344902,1386,1386,1386,1386,6760
|
|
20250103,185100,1479344902,1386,1386,1386,1386,0
|
|
20250103,185000,1479344902,1386,1386,1386,1386,0
|
|
20250103,184900,1479344902,1386,1386,1386,1386,0
|
|
20250103,184800,1479344902,1386,1386,1386,1386,0
|
|
20250103,184700,1479344902,1386,1386,1386,1386,0
|
|
20250103,184600,1479344902,1386,1386,1386,1386,0
|
|
20250103,184500,1479344902,1386,1386,1386,1386,0
|
|
20250103,184400,1479344902,1386,1386,1386,1386,0
|
|
20250103,184300,1479344902,1386,1386,1386,1386,0
|
|
20250103,184200,1479344902,1386,1386,1386,1386,0
|
|
20250103,184100,1479344902,1386,1386,1386,1386,0
|
|
20250103,184000,1479344902,1386,1386,1386,1386,0
|
|
20250103,183900,1479344902,1386,1386,1386,1386,0
|
|
20250103,183800,1479344902,1386,1386,1386,1386,0
|
|
20250103,183700,1479344902,1386,1386,1386,1386,0
|
|
20250103,183600,1479344902,1386,1386,1386,1386,0
|
|
20250103,183500,1479344902,1386,1386,1386,1386,0
|
|
20250103,183400,1479344902,1386,1386,1386,1386,0
|
|
20250103,183300,1479344902,1386,1386,1386,1386,0
|
|
20250103,183200,1479344902,1386,1386,1386,1386,0
|
|
20250103,183100,1479344902,1386,1386,1386,1386,0
|
|
20250103,183000,1479344902,1386,1386,1386,1386,0
|
|
20250103,182900,1479344902,1386,1386,1386,1386,0
|
|
20250103,182800,1479344902,1386,1386,1386,1386,0
|
|
20250103,182700,1479344902,1386,1386,1386,1386,0
|
|
20250103,182600,1479344902,1386,1386,1386,1386,0
|
|
20250103,182500,1479344902,1386,1386,1386,1386,0
|
|
20250103,182400,1479344902,1386,1386,1386,1386,0
|
|
20250103,182300,1479344902,1386,1386,1386,1386,0
|
|
20250103,182200,1479344902,1386,1386,1386,1386,6760
|
|
20250103,182100,1479344902,1386,1386,1386,1386,0
|
|
20250103,182000,1479344902,1386,1386,1386,1386,0
|
|
20250103,181900,1479344902,1386,1386,1386,1386,0
|
|
20250103,181800,1479344902,1386,1386,1386,1386,0
|
|
20250103,181700,1479344902,1386,1386,1386,1386,0
|
|
20250103,181600,1479344902,1386,1386,1386,1386,0
|
|
20250103,181500,1479344902,1386,1386,1386,1386,0
|
|
20250103,181400,1479344902,1386,1386,1386,1386,0
|
|
20250103,181300,1479344902,1386,1386,1386,1386,0
|
|
20250103,181200,1479344902,1386,1386,1386,1386,0
|
|
20250103,181100,1479344902,1386,1386,1386,1386,0
|
|
20250103,181000,1479344902,1386,1386,1386,1386,0
|
|
20250103,180900,1479344902,1386,1386,1386,1386,0
|
|
20250103,180800,1479344902,1386,1386,1386,1386,0
|
|
20250103,180700,1479344902,1386,1386,1386,1386,0
|
|
20250103,180600,1479344902,1386,1386,1386,1386,0
|
|
20250103,180500,1479344902,1386,1386,1386,1386,0
|
|
20250103,180400,1479344902,1386,1386,1386,1386,0
|
|
20250103,180300,1479344902,1386,1386,1386,1386,0
|
|
20250103,180200,1479344902,1386,1386,1386,1386,0
|
|
20250103,180100,1479344902,1386,1386,1386,1386,0
|
|
20250103,180000,1479344902,1386,1386,1386,1386,0
|
|
20250103,175900,1479344902,1386,1386,1386,1386,0
|
|
20250103,175800,1479344902,1386,1386,1386,1386,0
|
|
20250103,175700,1479344902,1386,1386,1386,1386,0
|
|
20250103,175600,1479344902,1386,1386,1386,1386,0
|
|
20250103,175500,1479344902,1386,1386,1386,1386,0
|
|
20250103,175400,1479344902,1386,1386,1386,1386,0
|
|
20250103,175300,1479344902,1386,1386,1386,1386,0
|
|
20250103,175200,1479344902,1386,1386,1386,1386,6760
|
|
20250103,175100,1479344902,1386,1386,1386,1386,0
|
|
20250103,175000,1479344902,1386,1386,1386,1386,0
|
|
20250103,174900,1479344902,1386,1386,1386,1386,0
|
|
20250103,174800,1479344902,1386,1386,1386,1386,0
|
|
20250103,174700,1479344902,1386,1386,1386,1386,0
|
|
20250103,174600,1479344902,1386,1386,1386,1386,0
|
|
20250103,174500,1479344902,1386,1386,1386,1386,0
|
|
20250103,174400,1479344902,1386,1386,1386,1386,0
|
|
20250103,174300,1479344902,1386,1386,1386,1386,0
|
|
20250103,174200,1479344902,1386,1386,1386,1386,0
|
|
20250103,174100,1479344902,1386,1386,1386,1386,0
|
|
20250103,174000,1479344902,1386,1386,1386,1386,0
|
|
20250103,173900,1479344902,1386,1386,1386,1386,0
|
|
20250103,173800,1479344902,1386,1386,1386,1386,0
|
|
20250103,173700,1479344902,1386,1386,1386,1386,0
|
|
20250103,173600,1479344902,1386,1386,1386,1386,0
|
|
20250103,173500,1479344902,1386,1386,1386,1386,0
|
|
20250103,173400,1479344902,1386,1386,1386,1386,0
|
|
20250103,173300,1479344902,1386,1386,1386,1386,0
|
|
20250103,173200,1479344902,1386,1386,1386,1386,0
|
|
20250103,173100,1479344902,1386,1386,1386,1386,0
|
|
20250103,173000,1479344902,1386,1386,1386,1386,0
|
|
20250103,172900,1479344902,1386,1386,1386,1386,0
|
|
20250103,172800,1479344902,1386,1386,1386,1386,0
|
|
20250103,172700,1479344902,1386,1386,1386,1386,0
|
|
20250103,172600,1479344902,1386,1386,1386,1386,0
|
|
20250103,172500,1479344902,1386,1386,1386,1386,0
|
|
20250103,172400,1479344902,1386,1386,1386,1386,0
|
|
20250103,172300,1479344902,1386,1386,1386,1386,0
|
|
20250103,172200,1479344902,1386,1386,1386,1386,6760
|
|
20250103,172100,1479344902,1386,1386,1386,1386,0
|
|
20250103,172000,1479344902,1386,1386,1386,1386,0
|
|
20250103,171900,1479344902,1386,1386,1386,1386,0
|
|
20250103,171800,1479344902,1386,1386,1386,1386,0
|
|
20250103,171700,1479344902,1386,1386,1386,1386,0
|
|
20250103,171600,1479344902,1386,1386,1386,1386,0
|
|
20250103,171500,1479344902,1386,1386,1386,1386,0
|
|
20250103,171400,1479344902,1386,1386,1386,1386,0
|
|
20250103,171300,1479344902,1386,1386,1386,1386,0
|
|
20250103,171200,1479344902,1386,1386,1386,1386,0
|
|
20250103,171100,1479344902,1386,1386,1386,1386,0
|
|
20250103,171000,1479344902,1386,1386,1386,1386,0
|
|
20250103,170900,1479344902,1386,1386,1386,1386,0
|
|
20250103,170800,1479344902,1386,1386,1386,1386,0
|
|
20250103,170700,1479344902,1386,1386,1386,1386,0
|
|
20250103,170600,1479344902,1386,1386,1386,1386,0
|
|
20250103,170500,1479344902,1386,1386,1386,1386,0
|
|
20250103,170400,1479344902,1386,1386,1386,1386,0
|
|
20250103,170300,1479344902,1386,1386,1386,1386,0
|
|
20250103,170200,1479344902,1386,1386,1386,1386,0
|
|
20250103,170100,1479344902,1386,1386,1386,1386,0
|
|
20250103,170000,1479344902,1386,1386,1386,1386,0
|
|
20250103,165900,1479344902,1386,1386,1386,1386,0
|
|
20250103,165800,1479344902,1386,1386,1386,1386,0
|
|
20250103,165700,1479344902,1386,1386,1386,1386,0
|
|
20250103,165600,1479344902,1386,1386,1386,1386,0
|
|
20250103,165500,1479344902,1386,1386,1386,1386,0
|
|
20250103,165400,1479344902,1386,1386,1386,1386,0
|
|
20250103,165300,1479344902,1386,1386,1386,1386,0
|
|
20250103,165200,1479344902,1386,1386,1386,1386,6760
|
|
20250103,165100,1479344902,1386,1386,1386,1386,0
|
|
20250103,165000,1479344902,1386,1386,1386,1386,0
|
|
20250103,164900,1479344902,1386,1386,1386,1386,0
|
|
20250103,164800,1479344902,1386,1386,1386,1386,0
|
|
20250103,164700,1479344902,1386,1386,1386,1386,0
|
|
20250103,164600,1479344902,1386,1386,1386,1386,0
|
|
20250103,164500,1479344902,1386,1386,1386,1386,0
|
|
20250103,164400,1479344902,1386,1386,1386,1386,0
|
|
20250103,164300,1479344902,1386,1386,1386,1386,0
|
|
20250103,164200,1479344902,1386,1386,1386,1386,0
|
|
20250103,164100,1479344902,1386,1386,1386,1386,0
|
|
20250103,164000,1479344902,1386,1386,1386,1386,0
|
|
20250103,163900,1479344902,1386,1386,1386,1386,0
|
|
20250103,163800,1479344902,1386,1386,1386,1386,0
|
|
20250103,163700,1479344902,1386,1386,1386,1386,0
|
|
20250103,163600,1479344902,1386,1386,1386,1386,0
|
|
20250103,163500,1479344902,1386,1386,1386,1386,0
|
|
20250103,163400,1479344902,1386,1386,1386,1386,0
|
|
20250103,163300,1479344902,1386,1386,1386,1386,0
|
|
20250103,163200,1479344902,1386,1386,1386,1386,0
|
|
20250103,163100,1479344902,1386,1386,1386,1386,0
|
|
20250103,163000,1479344902,1386,1386,1386,1386,0
|
|
20250103,162900,1479344902,1386,1386,1386,1386,0
|
|
20250103,162800,1479344902,1386,1386,1386,1386,0
|
|
20250103,162700,1479344902,1386,1386,1386,1386,0
|
|
20250103,162600,1479344902,1386,1386,1386,1386,0
|
|
20250103,162500,1479344902,1386,1386,1386,1386,0
|
|
20250103,162400,1479344902,1386,1386,1386,1386,0
|
|
20250103,162300,1479344902,1386,1386,1386,1386,0
|
|
20250103,162200,1479344902,1386,1386,1386,1386,6760
|
|
20250103,162100,1479344902,1386,1386,1386,1386,0
|
|
20250103,162000,1479344902,1386,1386,1386,1386,0
|
|
20250103,161900,1479344902,1386,1386,1386,1386,0
|
|
20250103,161800,1479344902,1386,1386,1386,1386,0
|
|
20250103,161700,1479344902,1386,1386,1386,1386,0
|
|
20250103,161600,1479344902,1386,1386,1386,1386,0
|
|
20250103,161500,1479344902,1386,1386,1386,1386,0
|
|
20250103,161400,1479344902,1386,1386,1386,1386,0
|
|
20250103,161300,1479344902,1386,1386,1386,1386,0
|
|
20250103,161200,1479344902,1386,1386,1386,1386,0
|
|
20250103,161100,1479344902,1386,1386,1386,1386,0
|
|
20250103,161000,1479344902,1386,1386,1386,1386,0
|
|
20250103,160900,1479344902,1386,1386,1386,1386,0
|
|
20250103,160800,1479344902,1386,1386,1386,1386,0
|
|
20250103,160700,1479344902,1386,1386,1386,1386,0
|
|
20250103,160600,1479344902,1386,1386,1386,1386,0
|
|
20250103,160500,1479344902,1386,1386,1386,1386,0
|
|
20250103,160400,1479344902,1386,1386,1386,1386,0
|
|
20250103,160300,1479344902,1386,1386,1386,1386,0
|
|
20250103,160200,1479344902,1386,1386,1386,1386,0
|
|
20250103,160100,1479344902,1386,1386,1386,1386,0
|
|
20250103,160000,1479344902,1386,1386,1386,1386,0
|
|
20250103,155900,1479344902,1386,1386,1386,1386,0
|
|
20250103,155800,1479344902,1386,1386,1386,1386,0
|
|
20250103,155700,1479344902,1386,1386,1386,1386,0
|
|
20250103,155600,1479344902,1386,1386,1386,1386,0
|
|
20250103,155500,1479344902,1386,1386,1386,1386,0
|
|
20250103,155400,1479344902,1386,1386,1386,1386,0
|
|
20250103,155300,1479344902,1386,1386,1386,1386,0
|
|
20250103,155200,1479344902,1386,1386,1386,1386,6760
|
|
20250103,155100,1479344902,1386,1386,1386,1386,0
|
|
20250103,155000,1479344902,1386,1386,1386,1386,0
|
|
20250103,154900,1479344902,1386,1386,1386,1386,0
|
|
20250103,154800,1479344902,1386,1386,1386,1386,0
|
|
20250103,154700,1479344902,1386,1386,1386,1386,0
|
|
20250103,154600,1479344902,1386,1386,1386,1386,0
|
|
20250103,154500,1479344902,1386,1386,1386,1386,0
|
|
20250103,154400,1479344902,1386,1386,1386,1386,0
|
|
20250103,154300,1479344902,1386,1386,1386,1386,0
|
|
20250103,154200,1479344902,1386,1386,1386,1386,0
|
|
20250103,154100,1479344902,1386,1386,1386,1386,0
|
|
20250103,154000,1479344902,1386,1386,1386,1386,0
|
|
20250103,153900,1479344902,1386,1386,1386,1386,0
|
|
20250103,153800,1479344902,1386,1386,1386,1386,0
|
|
20250103,153700,1479344902,1386,1386,1386,1386,0
|
|
20250103,153600,1479344902,1386,1386,1386,1386,0
|
|
20250103,153500,1479344902,1386,1386,1386,1386,0
|
|
20250103,153400,1479344902,1386,1386,1386,1386,0
|
|
20250103,153300,1479344902,1386,1386,1386,1386,0
|
|
20250103,153200,1479344902,1386,1386,1386,1386,0
|
|
20250103,153100,1479344902,1386,1386,1386,1386,0
|
|
20250103,153000,1479344902,1386,1386,1386,1386,6760
|
|
20250103,152900,1469975542,1392,1392,1392,1392,0
|
|
20250103,152800,1469975542,1392,1392,1392,1392,0
|
|
20250103,152700,1469975542,1392,1392,1392,1392,0
|
|
20250103,152600,1469975542,1392,1392,1392,1392,0
|
|
20250103,152500,1469975542,1392,1392,1392,1392,0
|
|
20250103,152400,1469975542,1392,1392,1392,1392,0
|
|
20250103,152300,1469975542,1392,1392,1392,1392,0
|
|
20250103,152200,1469975542,1392,1392,1392,1392,0
|
|
20250103,152100,1469975542,1392,1392,1392,1392,0
|
|
20250103,152000,1469975542,1392,1392,1392,1392,0
|
|
20250103,151900,1469975542,1392,1395,1395,1382,16260
|
|
20250103,151800,1447311187,1396,1397,1397,1395,2366
|
|
20250103,151700,1444010109,1397,1393,1397,1393,11539
|
|
20250103,151600,1427909417,1393,1389,1393,1389,2310
|
|
20250103,151500,1424700427,1395,1390,1395,1389,5469
|
|
20250103,151400,1417103480,1395,1389,1395,1389,510
|
|
20250103,151300,1416395078,1395,1392,1398,1389,3065
|
|
20250103,151200,1412119566,1389,1389,1389,1389,3001
|
|
20250103,151100,1407951177,1402,1386,1402,1386,19363
|
|
20250103,151000,1380967364,1386,1385,1386,1385,1327
|
|
20250103,150900,1379129468,1385,1378,1385,1378,6262
|
|
20250103,150800,1370467698,1383,1379,1383,1378,2504
|
|
20250103,150700,1367015170,1383,1380,1383,1379,3003
|
|
20250103,150600,1362873018,1383,1383,1383,1383,20
|
|
20250103,150500,1362845358,1383,1381,1383,1381,501
|
|
20250103,150400,1362153475,1383,1380,1383,1380,1001
|
|
20250103,150300,1360772092,1384,1384,1384,1384,56
|
|
20250103,150200,1360694588,1384,1383,1384,1379,4383
|
|
20250103,150100,1354636359,1380,1380,1380,1380,2
|
|
20250103,150000,1354633599,1383,1383,1383,1382,47
|
|
20250103,145900,1354568608,1384,1381,1384,1379,1938
|
|
20250103,145800,1351895528,1381,1384,1384,1381,1002
|
|
20250103,145700,1350511760,1384,1382,1384,1382,77
|
|
20250103,145600,1350405227,1381,1380,1381,1380,104
|
|
20250103,145500,1350261697,1380,1380,1380,1379,2336
|
|
20250103,145400,1347039323,1380,1379,1380,1378,1861
|
|
20250103,145300,1344471579,1380,1381,1381,1379,517
|
|
20250103,145200,1343758119,1375,1385,1385,1375,41523
|
|
20250103,145100,1286477813,1385,1388,1390,1385,3406
|
|
20250103,145000,1281755177,1389,1389,1389,1389,2168
|
|
20250103,144900,1278743825,1390,1390,1390,1390,0
|
|
20250103,144800,1278743825,1390,1389,1390,1388,1150
|
|
20250103,144700,1277146588,1389,1389,1389,1389,776
|
|
20250103,144600,1276068724,1388,1386,1388,1386,672
|
|
20250103,144500,1275136298,1388,1388,1388,1388,73
|
|
20250103,144400,1275034974,1388,1388,1388,1388,8
|
|
20250103,144300,1275023870,1388,1388,1388,1388,1
|
|
20250103,144200,1275022482,1385,1385,1385,1385,0
|
|
20250103,144100,1275022482,1385,1385,1385,1385,0
|
|
20250103,144000,1275022482,1385,1385,1385,1385,0
|
|
20250103,143900,1275022482,1385,1385,1385,1385,414
|
|
20250103,143800,1274449092,1385,1385,1385,1385,0
|
|
20250103,143700,1274449092,1385,1385,1385,1385,0
|
|
20250103,143600,1274449092,1385,1388,1388,1385,403
|
|
20250103,143500,1273889737,1388,1388,1388,1383,162
|
|
20250103,143400,1273665681,1383,1388,1388,1383,2
|
|
20250103,143300,1273662910,1382,1384,1384,1382,1079
|
|
20250103,143200,1272171532,1384,1381,1384,1380,1633
|
|
20250103,143100,1269916796,1380,1386,1386,1380,18405
|
|
20250103,143000,1244482026,1386,1387,1387,1386,10393
|
|
20250103,142900,1230074025,1388,1388,1388,1388,1003
|
|
20250103,142800,1228681861,1389,1389,1389,1389,0
|
|
20250103,142700,1228681861,1389,1388,1389,1387,904
|
|
20250103,142600,1227427506,1389,1389,1389,1389,0
|
|
20250103,142500,1227427506,1389,1387,1389,1387,217
|
|
20250103,142400,1227126467,1387,1388,1388,1387,1422
|
|
20250103,142300,1225153692,1389,1389,1389,1389,1
|
|
20250103,142200,1225152303,1391,1391,1391,1391,0
|
|
20250103,142100,1225152303,1391,1390,1391,1388,2057
|
|
20250103,142000,1222296085,1391,1390,1391,1390,1100
|
|
20250103,141900,1220766623,1391,1391,1391,1391,95
|
|
20250103,141800,1220634478,1392,1392,1392,1392,0
|
|
20250103,141700,1220634478,1392,1389,1392,1389,161
|
|
20250103,141600,1220410844,1388,1388,1388,1388,4
|
|
20250103,141500,1220405292,1388,1390,1390,1388,2040
|
|
20250103,141400,1217570316,1390,1391,1391,1390,2573
|
|
20250103,141300,1213992836,1393,1394,1394,1393,201
|
|
20250103,141200,1213712643,1389,1394,1394,1389,359
|
|
20250103,141100,1213212202,1395,1389,1395,1389,1248
|
|
20250103,141000,1211478107,1389,1389,1389,1389,2
|
|
20250103,140900,1211475329,1387,1387,1387,1385,867
|
|
20250103,140800,1210273040,1386,1386,1386,1385,1299
|
|
20250103,140700,1208473460,1386,1387,1387,1386,3879
|
|
20250103,140600,1203096287,1389,1389,1389,1389,785
|
|
20250103,140500,1202005922,1390,1390,1390,1390,0
|
|
20250103,140400,1202005922,1390,1388,1390,1388,2418
|
|
20250103,140300,1198648566,1388,1388,1388,1388,100
|
|
20250103,140200,1198509766,1390,1388,1390,1388,210
|
|
20250103,140100,1198218166,1388,1389,1389,1388,1162
|
|
20250103,140000,1196604160,1390,1392,1392,1390,1813
|
|
20250103,135900,1194082282,1393,1393,1393,1393,1
|
|
20250103,135800,1194080889,1392,1393,1393,1392,204
|
|
20250103,135700,1193796821,1393,1396,1396,1393,2858
|
|
20250103,135600,1189808785,1397,1397,1397,1397,2
|
|
20250103,135500,1189805991,1395,1396,1397,1395,110
|
|
20250103,135400,1189652491,1396,1395,1397,1395,1978
|
|
20250103,135300,1186890225,1395,1395,1395,1395,5
|
|
20250103,135200,1186883250,1393,1393,1393,1393,220
|
|
20250103,135100,1186576790,1393,1393,1393,1393,78
|
|
20250103,135000,1186468136,1392,1390,1392,1390,8438
|
|
20250103,134900,1174726078,1385,1390,1390,1385,405
|
|
20250103,134800,1174165103,1391,1388,1391,1388,1894
|
|
20250103,134700,1171536226,1387,1387,1387,1382,1701
|
|
20250103,134600,1169178604,1382,1383,1383,1382,3739
|
|
20250103,134500,1164010431,1383,1380,1383,1377,1295
|
|
20250103,134400,1162223628,1377,1377,1377,1377,0
|
|
20250103,134300,1162223628,1377,1381,1381,1376,11823
|
|
20250103,134200,1145931615,1380,1385,1388,1380,13941
|
|
20250103,134100,1126660469,1380,1380,1386,1380,122
|
|
20250103,134000,1126492049,1380,1381,1381,1380,5000
|
|
20250103,133900,1119590401,1383,1391,1391,1381,8716
|
|
20250103,133800,1107505953,1391,1394,1394,1391,246
|
|
20250103,133700,1107163764,1394,1394,1395,1391,22125
|
|
20250103,133600,1076341651,1395,1395,1395,1395,3995
|
|
20250103,133500,1070768626,1395,1396,1397,1395,2759
|
|
20250103,133400,1066918815,1396,1397,1397,1396,2815
|
|
20250103,133300,1062986560,1397,1397,1397,1396,4236
|
|
20250103,133200,1057069502,1397,1399,1399,1397,6928
|
|
20250103,133100,1047388275,1399,1400,1400,1399,2929
|
|
20250103,133000,1043288975,1400,1402,1402,1400,2180
|
|
20250103,132900,1040235785,1401,1401,1401,1401,1300
|
|
20250103,132800,1038414485,1401,1401,1401,1401,100
|
|
20250103,132700,1038274385,1401,1401,1401,1401,1201
|
|
20250103,132600,1036591784,1401,1401,1401,1401,0
|
|
20250103,132500,1036591784,1401,1401,1401,1401,100
|
|
20250103,132400,1036451684,1401,1401,1401,1401,81
|
|
20250103,132300,1036338203,1402,1401,1402,1401,1825
|
|
20250103,132200,1033781278,1401,1401,1401,1401,60
|
|
20250103,132100,1033697218,1402,1402,1402,1402,0
|
|
20250103,132000,1033697218,1402,1403,1403,1402,4440
|
|
20250103,131900,1027471626,1402,1404,1404,1402,4163
|
|
20250103,131800,1021631337,1404,1402,1404,1402,22
|
|
20250103,131700,1021600471,1403,1403,1403,1403,350
|
|
20250103,131600,1021109421,1403,1403,1403,1403,0
|
|
20250103,131500,1021109421,1403,1403,1403,1403,150
|
|
20250103,131400,1020898971,1404,1405,1405,1404,550
|
|
20250103,131300,1020126519,1405,1405,1405,1405,150
|
|
20250103,131200,1019915769,1405,1405,1405,1405,0
|
|
20250103,131100,1019915769,1405,1402,1405,1402,2200
|
|
20250103,131000,1016826391,1402,1400,1402,1400,1126
|
|
20250103,130900,1015249989,1400,1399,1400,1399,314
|
|
20250103,130800,1014810654,1399,1403,1403,1399,694
|
|
20250103,130700,1013839637,1404,1404,1404,1404,1
|
|
20250103,130600,1013838233,1404,1401,1404,1399,6739
|
|
20250103,130500,1004401217,1405,1405,1405,1405,0
|
|
20250103,130400,1004401217,1405,1405,1405,1401,2254
|
|
20250103,130300,1001243355,1401,1402,1402,1401,526
|
|
20250103,130200,1000505908,1405,1405,1405,1405,0
|
|
20250103,130100,1000505908,1405,1405,1405,1405,1
|
|
20250103,130000,1000504503,1405,1404,1405,1404,2131
|
|
20250103,125900,997511543,1405,1405,1405,1405,2
|
|
20250103,125800,997508733,1405,1404,1405,1404,1832
|
|
20250103,125700,994936488,1404,1401,1404,1400,1400
|
|
20250103,125600,992975646,1401,1402,1402,1401,6471
|
|
20250103,125500,983909480,1405,1403,1406,1402,199
|
|
20250103,125400,983629926,1403,1403,1403,1401,224
|
|
20250103,125300,983315656,1401,1403,1403,1401,2533
|
|
20250103,125200,979763767,1403,1406,1406,1403,4993
|
|
20250103,125100,972757067,1406,1405,1406,1405,231
|
|
20250103,125000,972432291,1407,1407,1407,1407,220
|
|
20250103,124900,972122751,1407,1406,1407,1406,712
|
|
20250103,124800,971120968,1407,1407,1407,1407,220
|
|
20250103,124700,970811428,1407,1404,1408,1404,371
|
|
20250103,124600,970289661,1409,1404,1409,1404,705
|
|
20250103,124500,969297592,1409,1409,1409,1405,2634
|
|
20250103,124400,965595920,1408,1409,1409,1408,223
|
|
20250103,124300,965281716,1408,1408,1408,1408,0
|
|
20250103,124200,965281716,1408,1407,1409,1407,1270
|
|
20250103,124100,963493364,1406,1408,1408,1406,220
|
|
20250103,124000,963183606,1407,1407,1407,1407,1
|
|
20250103,123900,963182199,1408,1406,1408,1406,221
|
|
20250103,123800,962871033,1407,1407,1407,1407,162
|
|
20250103,123700,962643099,1408,1408,1408,1408,220
|
|
20250103,123600,962333339,1407,1407,1407,1407,684
|
|
20250103,123500,961370951,1407,1407,1407,1407,30
|
|
20250103,123400,961328741,1407,1407,1407,1407,271
|
|
20250103,123300,960947444,1407,1405,1407,1405,321
|
|
20250103,123200,960495800,1407,1407,1407,1407,0
|
|
20250103,123100,960495800,1407,1405,1407,1405,494
|
|
20250103,123000,959801290,1407,1406,1407,1406,2041
|
|
20250103,122900,956931643,1405,1405,1405,1405,81
|
|
20250103,122800,956817838,1405,1405,1405,1405,230
|
|
20250103,122700,956494688,1403,1405,1405,1403,1668
|
|
20250103,122600,954153609,1404,1404,1405,1404,9
|
|
20250103,122500,954140966,1405,1405,1405,1405,322
|
|
20250103,122400,953688556,1403,1406,1406,1403,2843
|
|
20250103,122300,949698698,1406,1406,1406,1405,54
|
|
20250103,122200,949622787,1405,1407,1407,1405,225
|
|
20250103,122100,949306217,1404,1404,1404,1404,1001
|
|
20250103,122000,947900813,1407,1405,1407,1404,536
|
|
20250103,121900,947147277,1405,1409,1409,1405,235
|
|
20250103,121800,946816412,1405,1409,1409,1405,351
|
|
20250103,121700,946321857,1409,1403,1409,1403,1095
|
|
20250103,121600,944784090,1403,1410,1410,1403,2838
|
|
20250103,121500,940795889,1409,1409,1409,1409,0
|
|
20250103,121400,940795889,1409,1410,1410,1406,421
|
|
20250103,121300,940202503,1410,1410,1410,1409,222
|
|
20250103,121200,939889484,1410,1408,1410,1407,761
|
|
20250103,121100,938818212,1407,1406,1408,1406,205
|
|
20250103,121000,938529581,1406,1406,1408,1406,512
|
|
20250103,120900,937809267,1406,1406,1406,1406,2
|
|
20250103,120800,937806455,1406,1408,1408,1406,223
|
|
20250103,120700,937492477,1408,1407,1408,1407,320
|
|
20250103,120600,937042137,1408,1406,1408,1406,133
|
|
20250103,120500,936854934,1407,1405,1407,1405,736
|
|
20250103,120400,935820398,1406,1404,1406,1404,455
|
|
20250103,120300,935181152,1405,1404,1405,1404,260
|
|
20250103,120200,934815892,1405,1405,1405,1405,1387
|
|
20250103,120100,932867157,1405,1405,1405,1405,300
|
|
20250103,120000,932445657,1405,1404,1405,1404,453
|
|
20250103,115900,931809425,1404,1404,1404,1404,220
|
|
20250103,115800,931500545,1404,1404,1404,1404,105
|
|
20250103,115700,931353125,1404,1403,1404,1403,1460
|
|
20250103,115600,929304525,1403,1402,1403,1402,974
|
|
20250103,115500,927938543,1402,1404,1404,1402,392
|
|
20250103,115400,927388539,1404,1403,1404,1403,3000
|
|
20250103,115300,923179138,1404,1405,1405,1404,3339
|
|
20250103,115200,918490732,1405,1405,1405,1405,632
|
|
20250103,115100,917602772,1405,1407,1409,1404,5730
|
|
20250103,115000,909548949,1409,1411,1411,1407,2187
|
|
20250103,114900,906469337,1411,1411,1411,1411,0
|
|
20250103,114800,906469337,1411,1411,1411,1411,220
|
|
20250103,114700,906158917,1411,1411,1411,1411,20
|
|
20250103,114600,906130697,1411,1408,1411,1408,2281
|
|
20250103,114500,902918386,1411,1411,1411,1411,988
|
|
20250103,114400,901524318,1411,1407,1411,1407,3766
|
|
20250103,114300,896219383,1408,1408,1408,1408,220
|
|
20250103,114200,895909623,1408,1408,1408,1408,585
|
|
20250103,114100,895085943,1407,1407,1407,1407,742
|
|
20250103,114000,894041949,1408,1408,1408,1408,1250
|
|
20250103,113900,892281949,1408,1411,1411,1408,464
|
|
20250103,113800,891627977,1409,1409,1409,1409,1148
|
|
20250103,113700,890010445,1410,1410,1410,1410,220
|
|
20250103,113600,889700245,1411,1411,1411,1411,220
|
|
20250103,113500,889389825,1410,1411,1411,1410,601
|
|
20250103,113400,888541815,1411,1409,1411,1409,221
|
|
20250103,113300,888229986,1410,1411,1412,1410,2219
|
|
20250103,113200,885100097,1410,1413,1413,1410,1715
|
|
20250103,113100,882681822,1413,1410,1413,1410,3536
|
|
20250103,113000,877685502,1410,1412,1413,1410,4001
|
|
20250103,112900,872035713,1412,1409,1412,1409,8074
|
|
20250103,112800,860645223,1409,1409,1409,1409,220
|
|
20250103,112700,860335243,1409,1409,1409,1409,1136
|
|
20250103,112600,858734619,1409,1410,1410,1409,1493
|
|
20250103,112500,856630956,1410,1410,1410,1409,1256
|
|
20250103,112400,854860996,1409,1409,1409,1408,1146
|
|
20250103,112300,853246352,1409,1407,1409,1407,1822
|
|
20250103,112200,850682512,1408,1408,1408,1408,220
|
|
20250103,112100,850372752,1409,1409,1409,1409,0
|
|
20250103,112000,850372752,1409,1408,1409,1408,274
|
|
20250103,111900,849986740,1408,1406,1408,1406,5051
|
|
20250103,111800,842881760,1405,1404,1405,1401,4373
|
|
20250103,111700,836747186,1405,1405,1405,1405,220
|
|
20250103,111600,836438086,1405,1405,1405,1405,230
|
|
20250103,111500,836114936,1405,1405,1405,1405,5
|
|
20250103,111400,836107911,1405,1402,1405,1402,1079
|
|
20250103,111300,834594493,1403,1405,1405,1403,1095
|
|
20250103,111200,833057768,1405,1404,1405,1404,4000
|
|
20250103,111100,827437773,1402,1399,1404,1399,400
|
|
20250103,111000,826877058,1400,1404,1405,1400,3327
|
|
20250103,110900,822219105,1401,1405,1405,1401,4686
|
|
20250103,110800,815648022,1404,1405,1405,1403,1219
|
|
20250103,110700,813937278,1405,1405,1405,1405,2150
|
|
20250103,110600,810916528,1405,1405,1405,1405,225
|
|
20250103,110500,810600403,1405,1405,1405,1405,220
|
|
20250103,110400,810291303,1403,1403,1403,1403,151
|
|
20250103,110300,810079450,1405,1403,1405,1403,3225
|
|
20250103,110200,805551182,1403,1403,1403,1402,923
|
|
20250103,110100,804256313,1403,1403,1403,1403,1010
|
|
20250103,110000,802839283,1403,1403,1403,1402,1380
|
|
20250103,105900,800903198,1403,1403,1403,1402,1363
|
|
20250103,105800,798991409,1403,1405,1405,1403,56
|
|
20250103,105700,798912839,1403,1405,1405,1403,221
|
|
20250103,105600,798602336,1405,1405,1405,1405,220
|
|
20250103,105500,798293236,1402,1401,1405,1401,4978
|
|
20250103,105400,791312167,1401,1402,1404,1401,2151
|
|
20250103,105300,788295916,1402,1401,1402,1401,5557
|
|
20250103,105200,780508062,1401,1406,1406,1401,1852
|
|
20250103,105100,777913010,1402,1404,1405,1402,1269
|
|
20250103,105000,776132690,1405,1405,1405,1405,108
|
|
20250103,104900,775980950,1403,1405,1405,1403,1827
|
|
20250103,104800,773415607,1405,1405,1405,1402,1750
|
|
20250103,104700,770957157,1402,1402,1402,1402,100
|
|
20250103,104600,770816957,1405,1403,1405,1400,6227
|
|
20250103,104500,762096148,1406,1406,1406,1406,270
|
|
20250103,104400,761716528,1406,1402,1407,1402,630
|
|
20250103,104300,760833140,1402,1405,1405,1402,13021
|
|
20250103,104200,742570136,1405,1407,1407,1405,953
|
|
20250103,104100,741230099,1407,1408,1408,1406,309
|
|
20250103,104000,740795450,1408,1407,1408,1407,572
|
|
20250103,103900,739990085,1407,1407,1408,1406,1868
|
|
20250103,103800,737362305,1407,1408,1408,1407,573
|
|
20250103,103700,736555522,1406,1410,1410,1406,1109
|
|
20250103,103600,734993292,1410,1406,1410,1404,6865
|
|
20250103,103500,725331787,1406,1407,1407,1405,380
|
|
20250103,103400,724797437,1404,1404,1407,1404,388
|
|
20250103,103300,724252025,1404,1407,1407,1403,1955
|
|
20250103,103200,721506546,1407,1406,1407,1404,1535
|
|
20250103,103100,719350930,1408,1405,1408,1404,1761
|
|
20250103,103000,716875617,1409,1404,1409,1404,454
|
|
20250103,102900,716237769,1408,1409,1409,1403,841
|
|
20250103,102800,715056014,1409,1410,1410,1409,434
|
|
20250103,102700,714444288,1403,1405,1405,1403,2010
|
|
20250103,102600,711622718,1410,1407,1410,1405,1993
|
|
20250103,102500,708816469,1408,1408,1408,1408,939
|
|
20250103,102400,707494357,1408,1410,1412,1408,2227
|
|
20250103,102300,704353079,1410,1408,1412,1408,4716
|
|
20250103,102200,697707472,1410,1412,1412,1409,4161
|
|
20250103,102100,691837066,1412,1412,1412,1411,2262
|
|
20250103,102000,688643327,1411,1413,1415,1410,7547
|
|
20250103,101900,677987145,1413,1414,1416,1408,9771
|
|
20250103,101800,664187349,1414,1398,1414,1396,68308
|
|
20250103,101700,568469763,1396,1392,1398,1392,43416
|
|
20250103,101600,507893169,1391,1389,1391,1389,1104
|
|
20250103,101500,506359691,1390,1390,1390,1390,3266
|
|
20250103,101400,501819951,1390,1390,1390,1389,100
|
|
20250103,101300,501680957,1392,1391,1392,1391,487
|
|
20250103,101200,501003320,1392,1392,1394,1392,6086
|
|
20250103,101100,492525797,1392,1392,1392,1392,355
|
|
20250103,101000,492031637,1392,1393,1393,1391,999
|
|
20250103,100900,490640620,1393,1392,1393,1392,5428
|
|
20250103,100800,483079664,1392,1392,1392,1390,1812
|
|
20250103,100700,480560688,1392,1392,1392,1392,4445
|
|
20250103,100600,474373248,1392,1392,1392,1392,668
|
|
20250103,100500,473443392,1392,1392,1392,1389,1716
|
|
20250103,100400,471058915,1392,1389,1393,1389,15610
|
|
20250103,100300,449343579,1388,1389,1390,1388,1499
|
|
20250103,100200,447261421,1389,1389,1389,1389,422
|
|
20250103,100100,446675263,1389,1390,1390,1388,2444
|
|
20250103,100000,443278818,1391,1391,1391,1391,21
|
|
20250103,095900,443249607,1391,1391,1391,1391,1962
|
|
20250103,095800,440520465,1391,1391,1391,1391,100
|
|
20250103,095700,440381365,1391,1392,1392,1388,1470
|
|
20250103,095600,438337145,1392,1388,1392,1388,13493
|
|
20250103,095500,419572674,1387,1388,1388,1387,3210
|
|
20250103,095400,415119990,1389,1389,1389,1389,521
|
|
20250103,095300,414396321,1389,1389,1389,1389,1221
|
|
20250103,095200,412700352,1388,1388,1389,1388,6898
|
|
20250103,095100,403122494,1387,1387,1387,1387,200
|
|
20250103,095000,402845094,1386,1382,1387,1382,14569
|
|
20250103,094900,382684905,1382,1382,1382,1382,2044
|
|
20250103,094800,379860097,1382,1383,1383,1382,229
|
|
20250103,094700,379543393,1384,1382,1384,1382,3756
|
|
20250103,094600,374351079,1383,1385,1385,1382,3192
|
|
20250103,094500,369934178,1385,1382,1385,1382,103
|
|
20250103,094400,369791648,1382,1385,1385,1382,4265
|
|
20250103,094300,363891645,1386,1386,1386,1384,2555
|
|
20250103,094200,360352416,1387,1387,1387,1387,0
|
|
20250103,094100,360352416,1387,1389,1389,1384,11024
|
|
20250103,094000,345065407,1389,1385,1389,1385,8316
|
|
20250103,093900,333530983,1384,1385,1385,1384,303
|
|
20250103,093800,333111436,1383,1383,1385,1383,6750
|
|
20250103,093700,323775100,1382,1382,1382,1381,2105
|
|
20250103,093600,320865995,1383,1384,1384,1381,3002
|
|
20250103,093500,316717458,1384,1384,1384,1381,880
|
|
20250103,093400,315500266,1383,1383,1384,1381,2588
|
|
20250103,093300,311922817,1384,1383,1384,1383,521
|
|
20250103,093200,311202053,1383,1383,1383,1380,2548
|
|
20250103,093100,307680386,1383,1383,1383,1383,1001
|
|
20250103,093000,306296003,1383,1384,1384,1383,1139
|
|
20250103,092900,304719928,1384,1374,1384,1374,22230
|
|
20250103,092800,274054401,1374,1374,1374,1373,3115
|
|
20250103,092700,269774393,1374,1379,1379,1374,3987
|
|
20250103,092600,264293829,1379,1380,1380,1377,1039
|
|
20250103,092500,262862721,1380,1376,1382,1376,4082
|
|
20250103,092400,257242601,1376,1382,1383,1376,10483
|
|
20250103,092300,242799757,1382,1383,1384,1381,1666
|
|
20250103,092200,240495730,1383,1384,1384,1381,8401
|
|
20250103,092100,228876503,1385,1386,1387,1384,4415
|
|
20250103,092000,222761631,1387,1386,1387,1385,4580
|
|
20250103,091900,216411211,1387,1386,1388,1386,2876
|
|
20250103,091800,212422775,1384,1385,1385,1383,4246
|
|
20250103,091700,206545244,1386,1390,1390,1386,5231
|
|
20250103,091600,199288742,1390,1389,1393,1389,16645
|
|
20250103,091500,176128487,1390,1384,1392,1384,20753
|
|
20250103,091400,147308737,1384,1384,1388,1384,25195
|
|
20250103,091300,112403554,1383,1379,1386,1379,16595
|
|
20250103,091200,89444596,1380,1376,1384,1375,15933
|
|
20250103,091100,67467163,1377,1365,1378,1365,6744
|
|
20250103,091000,58214753,1365,1362,1365,1362,3405
|
|
20250103,090900,53567620,1356,1357,1363,1355,12031
|
|
20250103,090800,37251211,1355,1358,1363,1355,5302
|
|
20250103,090700,30061060,1363,1360,1364,1360,3055
|
|
20250103,090600,25896905,1363,1363,1364,1363,321
|
|
20250103,090500,25459065,1364,1364,1364,1364,0
|
|
20250103,090400,25459065,1364,1366,1366,1355,2528
|
|
20250103,090300,22028871,1361,1355,1368,1355,2863
|
|
20250103,090200,18135011,1355,1354,1365,1354,515
|
|
20250103,090100,17432597,1353,1361,1365,1353,1231
|
|
20250103,090000,15756347,1348,1359,1361,1348,10361
|