595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185200,629263768,1382,1382,1382,1382,13654
|
|
20250106,185100,629263768,1382,1382,1382,1382,0
|
|
20250106,185000,629263768,1382,1382,1382,1382,0
|
|
20250106,184900,629263768,1382,1382,1382,1382,0
|
|
20250106,184800,629263768,1382,1382,1382,1382,0
|
|
20250106,184700,629263768,1382,1382,1382,1382,0
|
|
20250106,184600,629263768,1382,1382,1382,1382,0
|
|
20250106,184500,629263768,1382,1382,1382,1382,0
|
|
20250106,184400,629263768,1382,1382,1382,1382,0
|
|
20250106,184300,629263768,1382,1382,1382,1382,0
|
|
20250106,184200,629263768,1382,1382,1382,1382,0
|
|
20250106,184100,629263768,1382,1382,1382,1382,0
|
|
20250106,184000,629263768,1382,1382,1382,1382,0
|
|
20250106,183900,629263768,1382,1382,1382,1382,0
|
|
20250106,183800,629263768,1382,1382,1382,1382,0
|
|
20250106,183700,629263768,1382,1382,1382,1382,0
|
|
20250106,183600,629263768,1382,1382,1382,1382,0
|
|
20250106,183500,629263768,1382,1382,1382,1382,0
|
|
20250106,183400,629263768,1382,1382,1382,1382,0
|
|
20250106,183300,629263768,1382,1382,1382,1382,0
|
|
20250106,183200,629263768,1382,1382,1382,1382,0
|
|
20250106,183100,629263768,1382,1382,1382,1382,0
|
|
20250106,183000,629263768,1382,1382,1382,1382,0
|
|
20250106,182900,629263768,1382,1382,1382,1382,0
|
|
20250106,182800,629263768,1382,1382,1382,1382,0
|
|
20250106,182700,629263768,1382,1382,1382,1382,0
|
|
20250106,182600,629263768,1382,1382,1382,1382,0
|
|
20250106,182500,629263768,1382,1382,1382,1382,0
|
|
20250106,182400,629263768,1382,1382,1382,1382,0
|
|
20250106,182300,629263768,1382,1382,1382,1382,0
|
|
20250106,182200,629263768,1382,1382,1382,1382,13654
|
|
20250106,182100,629263768,1382,1382,1382,1382,0
|
|
20250106,182000,629263768,1382,1382,1382,1382,0
|
|
20250106,181900,629263768,1382,1382,1382,1382,0
|
|
20250106,181800,629263768,1382,1382,1382,1382,0
|
|
20250106,181700,629263768,1382,1382,1382,1382,0
|
|
20250106,181600,629263768,1382,1382,1382,1382,0
|
|
20250106,181500,629263768,1382,1382,1382,1382,0
|
|
20250106,181400,629263768,1382,1382,1382,1382,0
|
|
20250106,181300,629263768,1382,1382,1382,1382,0
|
|
20250106,181200,629263768,1382,1382,1382,1382,0
|
|
20250106,181100,629263768,1382,1382,1382,1382,0
|
|
20250106,181000,629263768,1382,1382,1382,1382,0
|
|
20250106,180900,629263768,1382,1382,1382,1382,0
|
|
20250106,180800,629263768,1382,1382,1382,1382,0
|
|
20250106,180700,629263768,1382,1382,1382,1382,0
|
|
20250106,180600,629263768,1382,1382,1382,1382,0
|
|
20250106,180500,629263768,1382,1382,1382,1382,0
|
|
20250106,180400,629263768,1382,1382,1382,1382,0
|
|
20250106,180300,629263768,1382,1382,1382,1382,0
|
|
20250106,180200,629263768,1382,1382,1382,1382,0
|
|
20250106,180100,629263768,1382,1382,1382,1382,0
|
|
20250106,180000,629263768,1382,1382,1382,1382,0
|
|
20250106,175900,629263768,1382,1382,1382,1382,0
|
|
20250106,175800,629263768,1382,1382,1382,1382,0
|
|
20250106,175700,629263768,1382,1382,1382,1382,0
|
|
20250106,175600,629263768,1382,1382,1382,1382,0
|
|
20250106,175500,629263768,1382,1382,1382,1382,0
|
|
20250106,175400,629263768,1382,1382,1382,1382,0
|
|
20250106,175300,629263768,1382,1382,1382,1382,0
|
|
20250106,175200,629263768,1382,1382,1382,1382,13654
|
|
20250106,175100,629263768,1382,1382,1382,1382,0
|
|
20250106,175000,629263768,1382,1382,1382,1382,0
|
|
20250106,174900,629263768,1382,1382,1382,1382,0
|
|
20250106,174800,629263768,1382,1382,1382,1382,0
|
|
20250106,174700,629263768,1382,1382,1382,1382,0
|
|
20250106,174600,629263768,1382,1382,1382,1382,0
|
|
20250106,174500,629263768,1382,1382,1382,1382,0
|
|
20250106,174400,629263768,1382,1382,1382,1382,0
|
|
20250106,174300,629263768,1382,1382,1382,1382,0
|
|
20250106,174200,629263768,1382,1382,1382,1382,0
|
|
20250106,174100,629263768,1382,1382,1382,1382,0
|
|
20250106,174000,629263768,1382,1382,1382,1382,0
|
|
20250106,173900,629263768,1382,1382,1382,1382,0
|
|
20250106,173800,629263768,1382,1382,1382,1382,0
|
|
20250106,173700,629263768,1382,1382,1382,1382,0
|
|
20250106,173600,629263768,1382,1382,1382,1382,0
|
|
20250106,173500,629263768,1382,1382,1382,1382,0
|
|
20250106,173400,629263768,1382,1382,1382,1382,0
|
|
20250106,173300,629263768,1382,1382,1382,1382,0
|
|
20250106,173200,629263768,1382,1382,1382,1382,0
|
|
20250106,173100,629263768,1382,1382,1382,1382,0
|
|
20250106,173000,629263768,1382,1382,1382,1382,0
|
|
20250106,172900,629263768,1382,1382,1382,1382,0
|
|
20250106,172800,629263768,1382,1382,1382,1382,0
|
|
20250106,172700,629263768,1382,1382,1382,1382,0
|
|
20250106,172600,629263768,1382,1382,1382,1382,0
|
|
20250106,172500,629263768,1382,1382,1382,1382,0
|
|
20250106,172400,629263768,1382,1382,1382,1382,0
|
|
20250106,172300,629263768,1382,1382,1382,1382,0
|
|
20250106,172200,629263768,1382,1382,1382,1382,13654
|
|
20250106,172100,629263768,1382,1382,1382,1382,0
|
|
20250106,172000,629263768,1382,1382,1382,1382,0
|
|
20250106,171900,629263768,1382,1382,1382,1382,0
|
|
20250106,171800,629263768,1382,1382,1382,1382,0
|
|
20250106,171700,629263768,1382,1382,1382,1382,0
|
|
20250106,171600,629263768,1382,1382,1382,1382,0
|
|
20250106,171500,629263768,1382,1382,1382,1382,0
|
|
20250106,171400,629263768,1382,1382,1382,1382,0
|
|
20250106,171300,629263768,1382,1382,1382,1382,0
|
|
20250106,171200,629263768,1382,1382,1382,1382,0
|
|
20250106,171100,629263768,1382,1382,1382,1382,0
|
|
20250106,171000,629263768,1382,1382,1382,1382,0
|
|
20250106,170900,629263768,1382,1382,1382,1382,0
|
|
20250106,170800,629263768,1382,1382,1382,1382,0
|
|
20250106,170700,629263768,1382,1382,1382,1382,0
|
|
20250106,170600,629263768,1382,1382,1382,1382,0
|
|
20250106,170500,629263768,1382,1382,1382,1382,0
|
|
20250106,170400,629263768,1382,1382,1382,1382,0
|
|
20250106,170300,629263768,1382,1382,1382,1382,0
|
|
20250106,170200,629263768,1382,1382,1382,1382,0
|
|
20250106,170100,629263768,1382,1382,1382,1382,0
|
|
20250106,170000,629263768,1382,1382,1382,1382,0
|
|
20250106,165900,629263768,1382,1382,1382,1382,0
|
|
20250106,165800,629263768,1382,1382,1382,1382,0
|
|
20250106,165700,629263768,1382,1382,1382,1382,0
|
|
20250106,165600,629263768,1382,1382,1382,1382,0
|
|
20250106,165500,629263768,1382,1382,1382,1382,0
|
|
20250106,165400,629263768,1382,1382,1382,1382,0
|
|
20250106,165300,629263768,1382,1382,1382,1382,0
|
|
20250106,165200,629263768,1382,1382,1382,1382,13654
|
|
20250106,165100,629263768,1382,1382,1382,1382,0
|
|
20250106,165000,629263768,1382,1382,1382,1382,0
|
|
20250106,164900,629263768,1382,1382,1382,1382,0
|
|
20250106,164800,629263768,1382,1382,1382,1382,0
|
|
20250106,164700,629263768,1382,1382,1382,1382,0
|
|
20250106,164600,629263768,1382,1382,1382,1382,0
|
|
20250106,164500,629263768,1382,1382,1382,1382,0
|
|
20250106,164400,629263768,1382,1382,1382,1382,0
|
|
20250106,164300,629263768,1382,1382,1382,1382,0
|
|
20250106,164200,629263768,1382,1382,1382,1382,0
|
|
20250106,164100,629263768,1382,1382,1382,1382,0
|
|
20250106,164000,629263768,1382,1382,1382,1382,0
|
|
20250106,163900,629263768,1382,1382,1382,1382,0
|
|
20250106,163800,629263768,1382,1382,1382,1382,0
|
|
20250106,163700,629263768,1382,1382,1382,1382,0
|
|
20250106,163600,629263768,1382,1382,1382,1382,0
|
|
20250106,163500,629263768,1382,1382,1382,1382,0
|
|
20250106,163400,629263768,1382,1382,1382,1382,0
|
|
20250106,163300,629263768,1382,1382,1382,1382,0
|
|
20250106,163200,629263768,1382,1382,1382,1382,0
|
|
20250106,163100,629263768,1382,1382,1382,1382,0
|
|
20250106,163000,629263768,1382,1382,1382,1382,0
|
|
20250106,162900,629263768,1382,1382,1382,1382,0
|
|
20250106,162800,629263768,1382,1382,1382,1382,0
|
|
20250106,162700,629263768,1382,1382,1382,1382,0
|
|
20250106,162600,629263768,1382,1382,1382,1382,0
|
|
20250106,162500,629263768,1382,1382,1382,1382,0
|
|
20250106,162400,629263768,1382,1382,1382,1382,0
|
|
20250106,162300,629263768,1382,1382,1382,1382,0
|
|
20250106,162200,629263768,1382,1382,1382,1382,13654
|
|
20250106,162100,629263768,1382,1382,1382,1382,0
|
|
20250106,162000,629263768,1382,1382,1382,1382,0
|
|
20250106,161900,629263768,1382,1382,1382,1382,0
|
|
20250106,161800,629263768,1382,1382,1382,1382,0
|
|
20250106,161700,629263768,1382,1382,1382,1382,0
|
|
20250106,161600,629263768,1382,1382,1382,1382,0
|
|
20250106,161500,629263768,1382,1382,1382,1382,0
|
|
20250106,161400,629263768,1382,1382,1382,1382,0
|
|
20250106,161300,629263768,1382,1382,1382,1382,0
|
|
20250106,161200,629263768,1382,1382,1382,1382,0
|
|
20250106,161100,629263768,1382,1382,1382,1382,0
|
|
20250106,161000,629263768,1382,1382,1382,1382,0
|
|
20250106,160900,629263768,1382,1382,1382,1382,0
|
|
20250106,160800,629263768,1382,1382,1382,1382,0
|
|
20250106,160700,629263768,1382,1382,1382,1382,0
|
|
20250106,160600,629263768,1382,1382,1382,1382,0
|
|
20250106,160500,629263768,1382,1382,1382,1382,0
|
|
20250106,160400,629263768,1382,1382,1382,1382,0
|
|
20250106,160300,629263768,1382,1382,1382,1382,0
|
|
20250106,160200,629263768,1382,1382,1382,1382,0
|
|
20250106,160100,629263768,1382,1382,1382,1382,0
|
|
20250106,160000,629263768,1382,1382,1382,1382,0
|
|
20250106,155900,629263768,1382,1382,1382,1382,0
|
|
20250106,155800,629263768,1382,1382,1382,1382,0
|
|
20250106,155700,629263768,1382,1382,1382,1382,0
|
|
20250106,155600,629263768,1382,1382,1382,1382,0
|
|
20250106,155500,629263768,1382,1382,1382,1382,0
|
|
20250106,155400,629263768,1382,1382,1382,1382,0
|
|
20250106,155300,629263768,1382,1382,1382,1382,0
|
|
20250106,155200,629263768,1382,1382,1382,1382,13654
|
|
20250106,155100,629263768,1382,1382,1382,1382,0
|
|
20250106,155000,629263768,1382,1382,1382,1382,0
|
|
20250106,154900,629263768,1382,1382,1382,1382,0
|
|
20250106,154800,629263768,1382,1382,1382,1382,0
|
|
20250106,154700,629263768,1382,1382,1382,1382,0
|
|
20250106,154600,629263768,1382,1382,1382,1382,0
|
|
20250106,154500,629263768,1382,1382,1382,1382,0
|
|
20250106,154400,629263768,1382,1382,1382,1382,0
|
|
20250106,154300,629263768,1382,1382,1382,1382,0
|
|
20250106,154200,629263768,1382,1382,1382,1382,0
|
|
20250106,154100,629263768,1382,1382,1382,1382,0
|
|
20250106,154000,629263768,1382,1382,1382,1382,0
|
|
20250106,153900,629263768,1382,1382,1382,1382,0
|
|
20250106,153800,629263768,1382,1382,1382,1382,0
|
|
20250106,153700,629263768,1382,1382,1382,1382,0
|
|
20250106,153600,629263768,1382,1382,1382,1382,0
|
|
20250106,153500,629263768,1382,1382,1382,1382,0
|
|
20250106,153400,629263768,1382,1382,1382,1382,0
|
|
20250106,153300,629263768,1382,1382,1382,1382,0
|
|
20250106,153200,629263768,1382,1382,1382,1382,0
|
|
20250106,153100,629263768,1382,1382,1382,1382,0
|
|
20250106,153000,629263768,1382,1382,1382,1382,13654
|
|
20250106,152900,610393940,1382,1382,1382,1382,0
|
|
20250106,152800,610393940,1382,1382,1382,1382,0
|
|
20250106,152700,610393940,1382,1382,1382,1382,0
|
|
20250106,152600,610393940,1382,1382,1382,1382,0
|
|
20250106,152500,610393940,1382,1382,1382,1382,0
|
|
20250106,152400,610393940,1382,1382,1382,1382,0
|
|
20250106,152300,610393940,1382,1382,1382,1382,0
|
|
20250106,152200,610393940,1382,1382,1382,1382,0
|
|
20250106,152100,610393940,1382,1382,1382,1382,0
|
|
20250106,152000,610393940,1382,1382,1382,1382,0
|
|
20250106,151900,610393940,1382,1381,1382,1381,1622
|
|
20250106,151800,608152386,1381,1381,1382,1381,2780
|
|
20250106,151700,604312293,1381,1381,1382,1381,883
|
|
20250106,151600,603092867,1378,1378,1378,1378,0
|
|
20250106,151500,603092867,1378,1381,1381,1378,8136
|
|
20250106,151400,591881429,1381,1379,1381,1378,12184
|
|
20250106,151300,575082753,1379,1379,1379,1379,1000
|
|
20250106,151200,573703753,1380,1380,1380,1380,0
|
|
20250106,151100,573703753,1380,1379,1380,1378,3256
|
|
20250106,151000,569216474,1380,1380,1380,1380,2000
|
|
20250106,150900,566456474,1380,1380,1380,1380,0
|
|
20250106,150800,566456474,1380,1380,1380,1380,2
|
|
20250106,150700,566453714,1376,1377,1377,1376,2
|
|
20250106,150600,566450961,1376,1380,1380,1376,6567
|
|
20250106,150500,557398556,1381,1381,1381,1381,3
|
|
20250106,150400,557394413,1380,1380,1380,1380,200
|
|
20250106,150300,557118413,1381,1381,1381,1381,3
|
|
20250106,150200,557114270,1381,1380,1381,1380,468
|
|
20250106,150100,556468425,1380,1380,1380,1380,201
|
|
20250106,150000,556191045,1379,1380,1380,1379,899
|
|
20250106,145900,554951322,1380,1380,1380,1380,509
|
|
20250106,145800,554248902,1381,1381,1381,1381,0
|
|
20250106,145700,554248902,1381,1381,1381,1381,144
|
|
20250106,145600,554050038,1380,1380,1380,1380,30
|
|
20250106,145500,554008638,1381,1381,1381,1381,0
|
|
20250106,145400,554008638,1381,1381,1381,1381,80
|
|
20250106,145300,553898158,1380,1379,1380,1379,405
|
|
20250106,145200,553339370,1380,1380,1380,1380,144
|
|
20250106,145100,553140650,1380,1380,1380,1380,2
|
|
20250106,145000,553137890,1380,1380,1380,1380,0
|
|
20250106,144900,553137890,1380,1380,1380,1380,37
|
|
20250106,144800,553086830,1380,1380,1380,1380,0
|
|
20250106,144700,553086830,1380,1380,1380,1380,0
|
|
20250106,144600,553086830,1380,1380,1381,1380,75
|
|
20250106,144500,552983305,1381,1381,1381,1381,2
|
|
20250106,144400,552980543,1380,1381,1381,1380,1436
|
|
20250106,144300,550998861,1380,1380,1381,1380,910
|
|
20250106,144200,549743059,1380,1380,1380,1380,2
|
|
20250106,144100,549740299,1380,1377,1380,1377,4548
|
|
20250106,144000,543469463,1377,1377,1377,1377,0
|
|
20250106,143900,543469463,1377,1377,1377,1377,4
|
|
20250106,143800,543463955,1376,1375,1377,1375,4223
|
|
20250106,143700,537652353,1376,1376,1376,1376,0
|
|
20250106,143600,537652353,1376,1376,1376,1376,0
|
|
20250106,143500,537652353,1376,1376,1376,1376,318
|
|
20250106,143400,537214785,1376,1376,1376,1376,3
|
|
20250106,143300,537210657,1373,1373,1373,1373,200
|
|
20250106,143200,536936057,1373,1373,1373,1373,4
|
|
20250106,143100,536930565,1376,1375,1376,1373,1305
|
|
20250106,143000,535137520,1376,1376,1376,1374,153
|
|
20250106,142900,534927291,1376,1375,1376,1374,76
|
|
20250106,142800,534822862,1375,1374,1375,1374,1050
|
|
20250106,142700,533379162,1374,1375,1375,1374,6495
|
|
20250106,142600,524454317,1375,1376,1377,1375,1345
|
|
20250106,142500,522604694,1376,1377,1377,1376,439
|
|
20250106,142400,522000430,1377,1376,1377,1376,233
|
|
20250106,142300,521679619,1376,1377,1377,1376,733
|
|
20250106,142200,520670282,1377,1377,1377,1377,0
|
|
20250106,142100,520670282,1377,1376,1377,1376,2
|
|
20250106,142000,520667529,1377,1376,1377,1376,9
|
|
20250106,141900,520655142,1375,1376,1376,1375,85
|
|
20250106,141800,520538262,1376,1376,1376,1376,586
|
|
20250106,141700,519731926,1377,1377,1377,1377,1
|
|
20250106,141600,519730549,1376,1378,1378,1376,110
|
|
20250106,141500,519578990,1378,1378,1378,1378,10
|
|
20250106,141400,519565210,1378,1377,1378,1377,1694
|
|
20250106,141300,517230898,1377,1377,1377,1377,1175
|
|
20250106,141200,515612923,1377,1377,1377,1376,403
|
|
20250106,141100,515058092,1377,1377,1377,1377,0
|
|
20250106,141000,515058092,1377,1377,1377,1377,1
|
|
20250106,140900,515056715,1377,1377,1377,1377,0
|
|
20250106,140800,515056715,1377,1377,1377,1377,2
|
|
20250106,140700,515053961,1376,1376,1376,1376,439
|
|
20250106,140600,514449897,1376,1376,1376,1376,0
|
|
20250106,140500,514449897,1376,1376,1376,1376,100
|
|
20250106,140400,514312297,1376,1376,1376,1376,11
|
|
20250106,140300,514297161,1375,1375,1375,1375,0
|
|
20250106,140200,514297161,1375,1375,1375,1375,125
|
|
20250106,140100,514125286,1375,1375,1375,1375,2296
|
|
20250106,140000,510968286,1375,1373,1375,1373,4396
|
|
20250106,135900,504928467,1373,1373,1373,1372,5484
|
|
20250106,135800,497401010,1373,1373,1373,1373,0
|
|
20250106,135700,497401010,1373,1373,1373,1373,162
|
|
20250106,135600,497178584,1373,1373,1373,1373,20
|
|
20250106,135500,497151124,1373,1372,1373,1372,1829
|
|
20250106,135400,494641633,1372,1373,1373,1371,2001
|
|
20250106,135300,491898039,1372,1373,1373,1372,442
|
|
20250106,135200,491291612,1372,1372,1372,1372,1001
|
|
20250106,135100,489918240,1372,1372,1372,1372,0
|
|
20250106,135000,489918240,1372,1372,1372,1372,1550
|
|
20250106,134900,487791640,1372,1373,1373,1372,1123
|
|
20250106,134800,486250111,1373,1372,1373,1372,1000
|
|
20250106,134700,484878108,1373,1372,1373,1372,113
|
|
20250106,134600,484723069,1372,1372,1373,1371,10
|
|
20250106,134500,484709347,1372,1372,1373,1372,1526
|
|
20250106,134400,482615674,1373,1372,1373,1372,4
|
|
20250106,134300,482610183,1372,1372,1372,1371,503
|
|
20250106,134200,481920409,1373,1373,1373,1373,14
|
|
20250106,134100,481901187,1372,1372,1372,1372,5111
|
|
20250106,134000,474888895,1372,1372,1372,1371,155
|
|
20250106,133900,474676386,1371,1372,1372,1371,1953
|
|
20250106,133800,471998368,1372,1373,1373,1372,15200
|
|
20250106,133700,451141775,1374,1374,1374,1374,359
|
|
20250106,133600,450648509,1374,1374,1374,1374,503
|
|
20250106,133500,449957387,1375,1375,1375,1375,0
|
|
20250106,133400,449957387,1375,1375,1375,1374,704
|
|
20250106,133300,448990087,1374,1375,1375,1374,273
|
|
20250106,133200,448614884,1375,1375,1375,1375,150
|
|
20250106,133100,448408634,1375,1375,1375,1375,875
|
|
20250106,133000,447205509,1375,1376,1376,1375,191
|
|
20250106,132900,446942883,1375,1375,1376,1374,8792
|
|
20250106,132800,434855112,1376,1377,1377,1376,3731
|
|
20250106,132700,429721255,1377,1378,1378,1377,2797
|
|
20250106,132600,425869736,1378,1378,1378,1378,88
|
|
20250106,132500,425748472,1379,1379,1379,1378,210
|
|
20250106,132400,425458989,1379,1379,1379,1379,400
|
|
20250106,132300,424907389,1378,1378,1378,1378,100
|
|
20250106,132200,424769589,1378,1378,1378,1378,281
|
|
20250106,132100,424382371,1379,1379,1379,1379,2
|
|
20250106,132000,424379613,1379,1379,1379,1379,0
|
|
20250106,131900,424379613,1379,1379,1379,1379,10
|
|
20250106,131800,424365823,1379,1379,1379,1379,100
|
|
20250106,131700,424227923,1378,1378,1378,1378,1824
|
|
20250106,131600,421714451,1379,1379,1379,1379,81
|
|
20250106,131500,421602752,1379,1379,1379,1379,130
|
|
20250106,131400,421423482,1380,1380,1380,1380,50
|
|
20250106,131300,421354482,1380,1380,1380,1380,15
|
|
20250106,131200,421333782,1380,1379,1380,1378,242
|
|
20250106,131100,421000131,1379,1379,1379,1379,38
|
|
20250106,131000,420947729,1380,1379,1380,1378,816
|
|
20250106,130900,419823151,1379,1379,1379,1379,949
|
|
20250106,130800,418514480,1378,1379,1379,1377,7053
|
|
20250106,130700,408798287,1379,1379,1379,1379,1836
|
|
20250106,130600,406266443,1380,1380,1380,1380,0
|
|
20250106,130500,406266443,1380,1380,1380,1380,0
|
|
20250106,130400,406266443,1380,1381,1381,1380,935
|
|
20250106,130300,404975222,1381,1380,1381,1380,564
|
|
20250106,130200,404196474,1380,1380,1380,1380,285
|
|
20250106,130100,403803174,1380,1380,1380,1380,300
|
|
20250106,130000,403389174,1380,1380,1380,1380,150
|
|
20250106,125900,403182174,1380,1380,1380,1380,655
|
|
20250106,125800,402278274,1380,1380,1380,1380,497
|
|
20250106,125700,401592414,1380,1380,1380,1380,1342
|
|
20250106,125600,399740454,1380,1380,1380,1380,0
|
|
20250106,125500,399740454,1380,1380,1380,1380,5270
|
|
20250106,125400,392467854,1380,1380,1380,1380,300
|
|
20250106,125300,392053854,1380,1381,1381,1380,110
|
|
20250106,125200,391902050,1381,1381,1381,1381,96
|
|
20250106,125100,391769474,1381,1381,1381,1381,0
|
|
20250106,125000,391769474,1381,1381,1381,1381,0
|
|
20250106,124900,391769474,1381,1381,1381,1381,0
|
|
20250106,124800,391769474,1381,1380,1381,1380,51
|
|
20250106,124700,391699093,1382,1382,1382,1382,75
|
|
20250106,124600,391595443,1379,1379,1379,1379,2
|
|
20250106,124500,391592685,1378,1380,1380,1378,5524
|
|
20250106,124400,383977613,1382,1382,1382,1382,1
|
|
20250106,124300,383976231,1382,1381,1382,1381,901
|
|
20250106,124200,382731949,1383,1383,1383,1383,0
|
|
20250106,124100,382731949,1383,1383,1383,1383,300
|
|
20250106,124000,382317049,1383,1383,1383,1383,0
|
|
20250106,123900,382317049,1383,1382,1383,1381,6855
|
|
20250106,123800,372846745,1382,1382,1382,1382,207
|
|
20250106,123700,372560671,1383,1383,1383,1383,1446
|
|
20250106,123600,370560853,1383,1383,1383,1383,0
|
|
20250106,123500,370560853,1383,1383,1383,1383,463
|
|
20250106,123400,369920524,1383,1384,1384,1383,1150
|
|
20250106,123300,368329378,1385,1385,1385,1385,52
|
|
20250106,123200,368257358,1385,1385,1385,1385,48
|
|
20250106,123100,368190878,1382,1382,1382,1382,1715
|
|
20250106,123000,365820748,1385,1385,1385,1385,50
|
|
20250106,122900,365751498,1385,1385,1385,1385,0
|
|
20250106,122800,365751498,1385,1385,1385,1385,0
|
|
20250106,122700,365751498,1385,1385,1385,1385,0
|
|
20250106,122600,365751498,1385,1385,1385,1385,1
|
|
20250106,122500,365750113,1385,1385,1385,1385,0
|
|
20250106,122400,365750113,1385,1384,1385,1382,2001
|
|
20250106,122300,362982604,1385,1386,1386,1385,9
|
|
20250106,122200,362970136,1385,1385,1385,1385,350
|
|
20250106,122100,362485386,1385,1385,1385,1385,50
|
|
20250106,122000,362416136,1385,1385,1385,1385,0
|
|
20250106,121900,362416136,1385,1386,1386,1385,102
|
|
20250106,121800,362274864,1386,1386,1386,1386,0
|
|
20250106,121700,362274864,1386,1386,1386,1386,3
|
|
20250106,121600,362270706,1385,1385,1385,1385,828
|
|
20250106,121500,361123926,1385,1385,1385,1385,3
|
|
20250106,121400,361119771,1384,1384,1384,1384,831
|
|
20250106,121300,359969667,1384,1384,1384,1384,756
|
|
20250106,121200,358923363,1384,1384,1384,1384,0
|
|
20250106,121100,358923363,1384,1384,1384,1384,22
|
|
20250106,121000,358892915,1384,1384,1384,1384,1
|
|
20250106,120900,358891531,1385,1384,1385,1384,4
|
|
20250106,120800,358885992,1385,1385,1385,1385,0
|
|
20250106,120700,358885992,1385,1386,1386,1384,209
|
|
20250106,120600,358596723,1385,1385,1385,1385,10
|
|
20250106,120500,358582873,1386,1385,1386,1385,693
|
|
20250106,120400,357623063,1385,1385,1385,1385,0
|
|
20250106,120300,357623063,1385,1384,1385,1384,4
|
|
20250106,120200,357617524,1385,1385,1385,1385,0
|
|
20250106,120100,357617524,1385,1385,1385,1385,50
|
|
20250106,120000,357548274,1385,1385,1385,1385,1
|
|
20250106,115900,357546889,1385,1385,1385,1384,53
|
|
20250106,115800,357473485,1385,1386,1386,1385,16
|
|
20250106,115700,357451324,1385,1385,1385,1385,0
|
|
20250106,115600,357451324,1385,1385,1385,1385,826
|
|
20250106,115500,356307314,1385,1382,1385,1382,330
|
|
20250106,115400,355851167,1382,1382,1382,1382,9100
|
|
20250106,115300,343274967,1382,1382,1382,1382,1000
|
|
20250106,115200,341892967,1384,1384,1384,1384,100
|
|
20250106,115100,341754567,1385,1384,1385,1384,753
|
|
20250106,115000,340712365,1382,1382,1382,1382,0
|
|
20250106,114900,340712365,1382,1384,1384,1382,1003
|
|
20250106,114800,339326213,1380,1381,1381,1380,300
|
|
20250106,114700,338912204,1384,1384,1384,1384,0
|
|
20250106,114600,338912204,1384,1381,1384,1381,12646
|
|
20250106,114500,321437194,1380,1379,1380,1379,1594
|
|
20250106,114400,319237836,1379,1379,1379,1379,0
|
|
20250106,114300,319237836,1379,1378,1379,1378,4
|
|
20250106,114200,319232321,1377,1379,1379,1377,10325
|
|
20250106,114100,305003137,1380,1380,1381,1380,3204
|
|
20250106,114000,300581614,1381,1381,1381,1381,0
|
|
20250106,113900,300581614,1381,1381,1381,1381,10
|
|
20250106,113800,300567804,1381,1381,1381,1381,0
|
|
20250106,113700,300567804,1381,1381,1381,1381,1
|
|
20250106,113600,300566423,1381,1381,1381,1381,300
|
|
20250106,113500,300152123,1381,1381,1381,1381,44
|
|
20250106,113400,300091359,1381,1381,1381,1381,0
|
|
20250106,113300,300091359,1381,1381,1381,1381,2
|
|
20250106,113200,300088597,1381,1381,1381,1381,50
|
|
20250106,113100,300019547,1381,1381,1381,1381,0
|
|
20250106,113000,300019547,1381,1381,1381,1381,0
|
|
20250106,112900,300019547,1381,1381,1381,1381,40
|
|
20250106,112800,299964307,1381,1381,1381,1381,23
|
|
20250106,112700,299932544,1380,1380,1380,1380,107
|
|
20250106,112600,299784884,1382,1382,1382,1382,0
|
|
20250106,112500,299784884,1382,1381,1382,1381,170
|
|
20250106,112400,299549954,1382,1380,1382,1379,4069
|
|
20250106,112300,293936573,1381,1381,1381,1381,0
|
|
20250106,112200,293936573,1381,1381,1381,1381,1320
|
|
20250106,112100,292113653,1382,1381,1382,1381,109
|
|
20250106,112000,291963121,1382,1382,1382,1382,6
|
|
20250106,111900,291954829,1382,1382,1382,1382,50
|
|
20250106,111800,291885729,1382,1382,1382,1382,0
|
|
20250106,111700,291885729,1382,1382,1382,1382,1001
|
|
20250106,111600,290502347,1382,1381,1382,1381,170
|
|
20250106,111500,290267574,1380,1382,1382,1380,2153
|
|
20250106,111400,287296427,1380,1381,1381,1380,3000
|
|
20250106,111300,283155351,1381,1381,1381,1381,84
|
|
20250106,111200,283039347,1381,1380,1381,1380,1100
|
|
20250106,111100,281521246,1381,1380,1381,1380,401
|
|
20250106,111000,280967469,1380,1381,1381,1380,612
|
|
20250106,110900,280122497,1382,1382,1382,1382,3
|
|
20250106,110800,280118351,1380,1380,1380,1380,992
|
|
20250106,110700,278749391,1383,1381,1384,1381,5347
|
|
20250106,110600,271364146,1381,1383,1383,1381,5944
|
|
20250106,110500,263155282,1383,1383,1383,1383,0
|
|
20250106,110400,263155282,1383,1382,1383,1382,538
|
|
20250106,110300,262411763,1382,1382,1382,1382,2744
|
|
20250106,110200,258619555,1382,1382,1382,1382,4
|
|
20250106,110100,258614027,1382,1381,1382,1381,107
|
|
20250106,110000,258466259,1382,1382,1382,1382,152
|
|
20250106,105900,258256195,1382,1381,1382,1380,303
|
|
20250106,105800,257838031,1381,1381,1381,1380,7170
|
|
20250106,105700,247941397,1381,1382,1382,1381,420
|
|
20250106,105600,247361327,1382,1382,1382,1382,0
|
|
20250106,105500,247361327,1382,1382,1382,1381,42
|
|
20250106,105400,247303285,1382,1381,1382,1381,122
|
|
20250106,105300,247134781,1381,1381,1381,1381,981
|
|
20250106,105200,245780020,1381,1381,1381,1381,1142
|
|
20250106,105100,244202918,1381,1381,1381,1381,384
|
|
20250106,105000,243672614,1382,1382,1382,1382,294
|
|
20250106,104900,243266306,1383,1382,1383,1382,2004
|
|
20250106,104800,240496775,1382,1382,1382,1382,1979
|
|
20250106,104700,237761797,1383,1383,1383,1383,0
|
|
20250106,104600,237761797,1383,1383,1383,1383,100
|
|
20250106,104500,237623497,1383,1382,1383,1382,305
|
|
20250106,104400,237201984,1382,1382,1382,1382,124
|
|
20250106,104300,237030616,1384,1381,1384,1380,160
|
|
20250106,104200,236809755,1380,1381,1384,1380,1110
|
|
20250106,104100,235276837,1381,1382,1382,1381,37
|
|
20250106,104000,235225720,1385,1385,1385,1385,0
|
|
20250106,103900,235225720,1385,1381,1385,1380,1646
|
|
20250106,103800,232952583,1382,1382,1382,1382,100
|
|
20250106,103700,232814383,1385,1385,1385,1385,0
|
|
20250106,103600,232814383,1385,1386,1386,1385,175
|
|
20250106,103500,232571840,1385,1383,1386,1383,4296
|
|
20250106,103400,226630154,1384,1384,1384,1384,1
|
|
20250106,103300,226628770,1386,1386,1386,1384,788
|
|
20250106,103200,225537494,1387,1387,1387,1387,13
|
|
20250106,103100,225519463,1385,1385,1385,1385,384
|
|
20250106,103000,224987623,1385,1385,1385,1385,0
|
|
20250106,102900,224987623,1385,1385,1385,1385,4
|
|
20250106,102800,224982083,1385,1384,1385,1384,91
|
|
20250106,102700,224856135,1383,1383,1383,1383,101
|
|
20250106,102600,224716452,1384,1384,1384,1383,54
|
|
20250106,102500,224641717,1383,1383,1383,1383,697
|
|
20250106,102400,223677766,1383,1383,1383,1383,0
|
|
20250106,102300,223677766,1383,1383,1383,1383,33
|
|
20250106,102200,223632127,1383,1383,1383,1383,0
|
|
20250106,102100,223632127,1383,1383,1383,1383,0
|
|
20250106,102000,223632127,1383,1383,1383,1383,3
|
|
20250106,101900,223627978,1381,1381,1381,1381,1
|
|
20250106,101800,223626597,1383,1383,1383,1383,0
|
|
20250106,101700,223626597,1383,1383,1383,1383,0
|
|
20250106,101600,223626597,1383,1381,1383,1380,53
|
|
20250106,101500,223553422,1384,1384,1384,1384,0
|
|
20250106,101400,223553422,1384,1384,1384,1384,3
|
|
20250106,101300,223549270,1381,1381,1381,1381,605
|
|
20250106,101200,222713765,1381,1380,1381,1380,35
|
|
20250106,101100,222665451,1380,1380,1380,1380,3300
|
|
20250106,101000,218111451,1379,1380,1380,1379,481
|
|
20250106,100900,217447852,1380,1380,1380,1380,229
|
|
20250106,100800,217131832,1380,1380,1380,1380,173
|
|
20250106,100700,216893092,1380,1380,1380,1380,337
|
|
20250106,100600,216428032,1380,1380,1380,1380,1
|
|
20250106,100500,216426652,1380,1380,1380,1379,1780
|
|
20250106,100400,213970450,1380,1381,1381,1380,63
|
|
20250106,100300,213883507,1379,1380,1380,1379,300
|
|
20250106,100200,213469805,1379,1379,1379,1379,0
|
|
20250106,100100,213469805,1379,1381,1381,1379,763
|
|
20250106,100000,212416606,1383,1386,1386,1382,15952
|
|
20250106,095900,190355257,1386,1386,1386,1386,104
|
|
20250106,095800,190211113,1386,1386,1386,1386,3
|
|
20250106,095700,190206955,1383,1384,1384,1383,141
|
|
20250106,095600,190011950,1383,1384,1386,1383,517
|
|
20250106,095500,189296919,1384,1384,1384,1383,985
|
|
20250106,095400,187933827,1386,1385,1386,1383,1815
|
|
20250106,095300,185422006,1384,1387,1387,1384,129
|
|
20250106,095200,185243461,1385,1385,1385,1383,1622
|
|
20250106,095100,182998703,1387,1387,1387,1387,0
|
|
20250106,095000,182998703,1387,1387,1387,1387,1
|
|
20250106,094900,182997316,1384,1384,1384,1384,73
|
|
20250106,094800,182896284,1387,1387,1387,1387,9
|
|
20250106,094700,182883801,1387,1387,1387,1387,186
|
|
20250106,094600,182625819,1387,1384,1387,1384,454
|
|
20250106,094500,181996271,1387,1387,1387,1383,1156
|
|
20250106,094400,180392903,1383,1383,1383,1383,1076
|
|
20250106,094300,178904795,1388,1388,1388,1388,1
|
|
20250106,094200,178903407,1388,1388,1388,1388,71
|
|
20250106,094100,178804859,1388,1388,1388,1380,391
|
|
20250106,094000,178265246,1380,1381,1381,1380,1612
|
|
20250106,093900,176040586,1381,1381,1388,1380,8561
|
|
20250106,093800,164226137,1380,1383,1383,1380,8325
|
|
20250106,093700,152732229,1388,1388,1388,1388,0
|
|
20250106,093600,152732229,1388,1388,1388,1388,1
|
|
20250106,093500,152730841,1381,1384,1388,1381,8113
|
|
20250106,093400,141515998,1390,1390,1390,1390,0
|
|
20250106,093300,141515998,1390,1387,1390,1382,2229
|
|
20250106,093200,138430409,1389,1385,1390,1383,3494
|
|
20250106,093100,133584603,1385,1385,1386,1385,2002
|
|
20250106,093000,130810069,1385,1382,1385,1382,183
|
|
20250106,092900,130556769,1381,1382,1382,1381,147
|
|
20250106,092800,130353677,1382,1382,1382,1382,1
|
|
20250106,092700,130352295,1386,1386,1386,1386,222
|
|
20250106,092600,130044603,1386,1386,1386,1386,11
|
|
20250106,092500,130029357,1386,1385,1386,1385,500
|
|
20250106,092400,129336557,1386,1381,1386,1379,5148
|
|
20250106,092300,122235205,1380,1386,1386,1380,2488
|
|
20250106,092200,118801049,1385,1382,1385,1381,1061
|
|
20250106,092100,117333406,1385,1385,1385,1385,0
|
|
20250106,092000,117333406,1385,1385,1385,1382,112
|
|
20250106,091900,117178289,1385,1385,1385,1385,502
|
|
20250106,091800,116483019,1380,1381,1381,1380,1181
|
|
20250106,091700,114853018,1386,1384,1386,1384,466
|
|
20250106,091600,114207707,1380,1380,1381,1380,4805
|
|
20250106,091500,107576686,1381,1384,1384,1380,5500
|
|
20250106,091400,99984515,1386,1380,1386,1380,765
|
|
20250106,091300,98928809,1380,1386,1386,1380,488
|
|
20250106,091200,98254613,1386,1386,1392,1386,7105
|
|
20250106,091100,88406576,1386,1379,1386,1378,1919
|
|
20250106,091000,85747568,1379,1382,1382,1378,10095
|
|
20250106,090900,71822836,1380,1381,1381,1380,1127
|
|
20250106,090800,70267174,1380,1383,1385,1380,2601
|
|
20250106,090700,66674407,1385,1385,1385,1385,1
|
|
20250106,090600,66673022,1382,1386,1386,1382,847
|
|
20250106,090500,65501220,1386,1390,1394,1386,13353
|
|
20250106,090400,46951902,1388,1383,1388,1382,4808
|
|
20250106,090300,40297532,1383,1380,1383,1380,2005
|
|
20250106,090200,37525458,1380,1379,1380,1378,3402
|
|
20250106,090100,32837018,1379,1378,1380,1378,5883
|
|
20250106,090000,24728400,1378,1378,1384,1378,17937
|