596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185300,2055870446,1514,1514,1514,1514,27467
|
|
20250103,185200,2055870446,1514,1514,1514,1514,0
|
|
20250103,185100,2055870446,1514,1514,1514,1514,0
|
|
20250103,185000,2055870446,1514,1514,1514,1514,0
|
|
20250103,184900,2055870446,1514,1514,1514,1514,0
|
|
20250103,184800,2055870446,1514,1514,1514,1514,0
|
|
20250103,184700,2055870446,1514,1514,1514,1514,0
|
|
20250103,184600,2055870446,1514,1514,1514,1514,0
|
|
20250103,184500,2055870446,1514,1514,1514,1514,0
|
|
20250103,184400,2055870446,1514,1514,1514,1514,0
|
|
20250103,184300,2055870446,1514,1514,1514,1514,0
|
|
20250103,184200,2055870446,1514,1514,1514,1514,0
|
|
20250103,184100,2055870446,1514,1514,1514,1514,0
|
|
20250103,184000,2055870446,1514,1514,1514,1514,0
|
|
20250103,183900,2055870446,1514,1514,1514,1514,0
|
|
20250103,183800,2055870446,1514,1514,1514,1514,0
|
|
20250103,183700,2055870446,1514,1514,1514,1514,0
|
|
20250103,183600,2055870446,1514,1514,1514,1514,0
|
|
20250103,183500,2055870446,1514,1514,1514,1514,0
|
|
20250103,183400,2055870446,1514,1514,1514,1514,0
|
|
20250103,183300,2055870446,1514,1514,1514,1514,0
|
|
20250103,183200,2055870446,1514,1514,1514,1514,0
|
|
20250103,183100,2055870446,1514,1514,1514,1514,0
|
|
20250103,183000,2055870446,1514,1514,1514,1514,0
|
|
20250103,182900,2055870446,1514,1514,1514,1514,0
|
|
20250103,182800,2055870446,1514,1514,1514,1514,0
|
|
20250103,182700,2055870446,1514,1514,1514,1514,0
|
|
20250103,182600,2055870446,1514,1514,1514,1514,0
|
|
20250103,182500,2055870446,1514,1514,1514,1514,0
|
|
20250103,182400,2055870446,1514,1514,1514,1514,0
|
|
20250103,182300,2055870446,1514,1514,1514,1514,27467
|
|
20250103,182200,2055870446,1514,1514,1514,1514,0
|
|
20250103,182100,2055870446,1514,1514,1514,1514,0
|
|
20250103,182000,2055870446,1514,1514,1514,1514,0
|
|
20250103,181900,2055870446,1514,1514,1514,1514,0
|
|
20250103,181800,2055870446,1514,1514,1514,1514,0
|
|
20250103,181700,2055870446,1514,1514,1514,1514,0
|
|
20250103,181600,2055870446,1514,1514,1514,1514,0
|
|
20250103,181500,2055870446,1514,1514,1514,1514,0
|
|
20250103,181400,2055870446,1514,1514,1514,1514,0
|
|
20250103,181300,2055870446,1514,1514,1514,1514,0
|
|
20250103,181200,2055870446,1514,1514,1514,1514,0
|
|
20250103,181100,2055870446,1514,1514,1514,1514,0
|
|
20250103,181000,2055870446,1514,1514,1514,1514,0
|
|
20250103,180900,2055870446,1514,1514,1514,1514,0
|
|
20250103,180800,2055870446,1514,1514,1514,1514,0
|
|
20250103,180700,2055870446,1514,1514,1514,1514,0
|
|
20250103,180600,2055870446,1514,1514,1514,1514,0
|
|
20250103,180500,2055870446,1514,1514,1514,1514,0
|
|
20250103,180400,2055870446,1514,1514,1514,1514,0
|
|
20250103,180300,2055870446,1514,1514,1514,1514,0
|
|
20250103,180200,2055870446,1514,1514,1514,1514,0
|
|
20250103,180100,2055870446,1514,1514,1514,1514,0
|
|
20250103,180000,2055870446,1514,1514,1514,1514,0
|
|
20250103,175900,2055870446,1514,1514,1514,1514,0
|
|
20250103,175800,2055870446,1514,1514,1514,1514,0
|
|
20250103,175700,2055870446,1514,1514,1514,1514,0
|
|
20250103,175600,2055870446,1514,1514,1514,1514,0
|
|
20250103,175500,2055870446,1514,1514,1514,1514,0
|
|
20250103,175400,2055870446,1514,1514,1514,1514,0
|
|
20250103,175300,2055870446,1514,1514,1514,1514,27467
|
|
20250103,175200,2055870446,1514,1514,1514,1514,0
|
|
20250103,175100,2055870446,1514,1514,1514,1514,0
|
|
20250103,175000,2055870446,1514,1514,1514,1514,0
|
|
20250103,174900,2055870446,1514,1514,1514,1514,0
|
|
20250103,174800,2055870446,1514,1514,1514,1514,0
|
|
20250103,174700,2055870446,1514,1514,1514,1514,0
|
|
20250103,174600,2055870446,1514,1514,1514,1514,0
|
|
20250103,174500,2055870446,1514,1514,1514,1514,0
|
|
20250103,174400,2055870446,1514,1514,1514,1514,0
|
|
20250103,174300,2055870446,1514,1514,1514,1514,0
|
|
20250103,174200,2055870446,1514,1514,1514,1514,0
|
|
20250103,174100,2055870446,1514,1514,1514,1514,0
|
|
20250103,174000,2055870446,1514,1514,1514,1514,0
|
|
20250103,173900,2055870446,1514,1514,1514,1514,0
|
|
20250103,173800,2055870446,1514,1514,1514,1514,0
|
|
20250103,173700,2055870446,1514,1514,1514,1514,0
|
|
20250103,173600,2055870446,1514,1514,1514,1514,0
|
|
20250103,173500,2055870446,1514,1514,1514,1514,0
|
|
20250103,173400,2055870446,1514,1514,1514,1514,0
|
|
20250103,173300,2055870446,1514,1514,1514,1514,0
|
|
20250103,173200,2055870446,1514,1514,1514,1514,0
|
|
20250103,173100,2055870446,1514,1514,1514,1514,0
|
|
20250103,173000,2055870446,1514,1514,1514,1514,0
|
|
20250103,172900,2055870446,1514,1514,1514,1514,0
|
|
20250103,172800,2055870446,1514,1514,1514,1514,0
|
|
20250103,172700,2055870446,1514,1514,1514,1514,0
|
|
20250103,172600,2055870446,1514,1514,1514,1514,0
|
|
20250103,172500,2055870446,1514,1514,1514,1514,0
|
|
20250103,172400,2055870446,1514,1514,1514,1514,0
|
|
20250103,172300,2055870446,1514,1514,1514,1514,27467
|
|
20250103,172200,2055870446,1514,1514,1514,1514,0
|
|
20250103,172100,2055870446,1514,1514,1514,1514,0
|
|
20250103,172000,2055870446,1514,1514,1514,1514,0
|
|
20250103,171900,2055870446,1514,1514,1514,1514,0
|
|
20250103,171800,2055870446,1514,1514,1514,1514,0
|
|
20250103,171700,2055870446,1514,1514,1514,1514,0
|
|
20250103,171600,2055870446,1514,1514,1514,1514,0
|
|
20250103,171500,2055870446,1514,1514,1514,1514,0
|
|
20250103,171400,2055870446,1514,1514,1514,1514,0
|
|
20250103,171300,2055870446,1514,1514,1514,1514,0
|
|
20250103,171200,2055870446,1514,1514,1514,1514,0
|
|
20250103,171100,2055870446,1514,1514,1514,1514,0
|
|
20250103,171000,2055870446,1514,1514,1514,1514,0
|
|
20250103,170900,2055870446,1514,1514,1514,1514,0
|
|
20250103,170800,2055870446,1514,1514,1514,1514,0
|
|
20250103,170700,2055870446,1514,1514,1514,1514,0
|
|
20250103,170600,2055870446,1514,1514,1514,1514,0
|
|
20250103,170500,2055870446,1514,1514,1514,1514,0
|
|
20250103,170400,2055870446,1514,1514,1514,1514,0
|
|
20250103,170300,2055870446,1514,1514,1514,1514,0
|
|
20250103,170200,2055870446,1514,1514,1514,1514,0
|
|
20250103,170100,2055870446,1514,1514,1514,1514,0
|
|
20250103,170000,2055870446,1514,1514,1514,1514,0
|
|
20250103,165900,2055870446,1514,1514,1514,1514,0
|
|
20250103,165800,2055870446,1514,1514,1514,1514,0
|
|
20250103,165700,2055870446,1514,1514,1514,1514,0
|
|
20250103,165600,2055870446,1514,1514,1514,1514,0
|
|
20250103,165500,2055870446,1514,1514,1514,1514,0
|
|
20250103,165400,2055870446,1514,1514,1514,1514,0
|
|
20250103,165300,2055870446,1514,1514,1514,1514,27467
|
|
20250103,165200,2055870446,1514,1514,1514,1514,0
|
|
20250103,165100,2055870446,1514,1514,1514,1514,0
|
|
20250103,165000,2055870446,1514,1514,1514,1514,0
|
|
20250103,164900,2055870446,1514,1514,1514,1514,0
|
|
20250103,164800,2055870446,1514,1514,1514,1514,0
|
|
20250103,164700,2055870446,1514,1514,1514,1514,0
|
|
20250103,164600,2055870446,1514,1514,1514,1514,0
|
|
20250103,164500,2055870446,1514,1514,1514,1514,0
|
|
20250103,164400,2055870446,1514,1514,1514,1514,0
|
|
20250103,164300,2055870446,1514,1514,1514,1514,0
|
|
20250103,164200,2055870446,1514,1514,1514,1514,0
|
|
20250103,164100,2055870446,1514,1514,1514,1514,0
|
|
20250103,164000,2055870446,1514,1514,1514,1514,0
|
|
20250103,163900,2055870446,1514,1514,1514,1514,0
|
|
20250103,163800,2055870446,1514,1514,1514,1514,0
|
|
20250103,163700,2055870446,1514,1514,1514,1514,0
|
|
20250103,163600,2055870446,1514,1514,1514,1514,0
|
|
20250103,163500,2055870446,1514,1514,1514,1514,0
|
|
20250103,163400,2055870446,1514,1514,1514,1514,0
|
|
20250103,163300,2055870446,1514,1514,1514,1514,0
|
|
20250103,163200,2055870446,1514,1514,1514,1514,0
|
|
20250103,163100,2055870446,1514,1514,1514,1514,0
|
|
20250103,163000,2055870446,1514,1514,1514,1514,0
|
|
20250103,162900,2055870446,1514,1514,1514,1514,0
|
|
20250103,162800,2055870446,1514,1514,1514,1514,0
|
|
20250103,162700,2055870446,1514,1514,1514,1514,0
|
|
20250103,162600,2055870446,1514,1514,1514,1514,0
|
|
20250103,162500,2055870446,1514,1514,1514,1514,0
|
|
20250103,162400,2055870446,1514,1514,1514,1514,0
|
|
20250103,162300,2055870446,1514,1514,1514,1514,27467
|
|
20250103,162200,2055870446,1514,1514,1514,1514,0
|
|
20250103,162100,2055870446,1514,1514,1514,1514,0
|
|
20250103,162000,2055870446,1514,1514,1514,1514,0
|
|
20250103,161900,2055870446,1514,1514,1514,1514,0
|
|
20250103,161800,2055870446,1514,1514,1514,1514,0
|
|
20250103,161700,2055870446,1514,1514,1514,1514,0
|
|
20250103,161600,2055870446,1514,1514,1514,1514,0
|
|
20250103,161500,2055870446,1514,1514,1514,1514,0
|
|
20250103,161400,2055870446,1514,1514,1514,1514,0
|
|
20250103,161300,2055870446,1514,1514,1514,1514,0
|
|
20250103,161200,2055870446,1514,1514,1514,1514,0
|
|
20250103,161100,2055870446,1514,1514,1514,1514,0
|
|
20250103,161000,2055870446,1514,1514,1514,1514,0
|
|
20250103,160900,2055870446,1514,1514,1514,1514,0
|
|
20250103,160800,2055870446,1514,1514,1514,1514,0
|
|
20250103,160700,2055870446,1514,1514,1514,1514,0
|
|
20250103,160600,2055870446,1514,1514,1514,1514,0
|
|
20250103,160500,2055870446,1514,1514,1514,1514,0
|
|
20250103,160400,2055870446,1514,1514,1514,1514,0
|
|
20250103,160300,2055870446,1514,1514,1514,1514,0
|
|
20250103,160200,2055870446,1514,1514,1514,1514,0
|
|
20250103,160100,2055870446,1514,1514,1514,1514,0
|
|
20250103,160000,2055870446,1514,1514,1514,1514,0
|
|
20250103,155900,2055870446,1514,1514,1514,1514,0
|
|
20250103,155800,2055870446,1514,1514,1514,1514,0
|
|
20250103,155700,2055870446,1514,1514,1514,1514,0
|
|
20250103,155600,2055870446,1514,1514,1514,1514,0
|
|
20250103,155500,2055870446,1514,1514,1514,1514,0
|
|
20250103,155400,2055870446,1514,1514,1514,1514,0
|
|
20250103,155300,2055870446,1514,1514,1514,1514,27467
|
|
20250103,155200,2055870446,1514,1514,1514,1514,0
|
|
20250103,155100,2055870446,1514,1514,1514,1514,0
|
|
20250103,155000,2055870446,1514,1514,1514,1514,0
|
|
20250103,154900,2055870446,1514,1514,1514,1514,0
|
|
20250103,154800,2055870446,1514,1514,1514,1514,0
|
|
20250103,154700,2055870446,1514,1514,1514,1514,0
|
|
20250103,154600,2055870446,1514,1514,1514,1514,0
|
|
20250103,154500,2055870446,1514,1514,1514,1514,0
|
|
20250103,154400,2055870446,1514,1514,1514,1514,0
|
|
20250103,154300,2055870446,1514,1514,1514,1514,0
|
|
20250103,154200,2055870446,1514,1514,1514,1514,0
|
|
20250103,154100,2055870446,1514,1514,1514,1514,0
|
|
20250103,154000,2055870446,1514,1514,1514,1514,0
|
|
20250103,153900,2055870446,1514,1514,1514,1514,0
|
|
20250103,153800,2055870446,1514,1514,1514,1514,0
|
|
20250103,153700,2055870446,1514,1514,1514,1514,0
|
|
20250103,153600,2055870446,1514,1514,1514,1514,0
|
|
20250103,153500,2055870446,1514,1514,1514,1514,0
|
|
20250103,153400,2055870446,1514,1514,1514,1514,0
|
|
20250103,153300,2055870446,1514,1514,1514,1514,0
|
|
20250103,153200,2055870446,1514,1514,1514,1514,0
|
|
20250103,153100,2055870446,1514,1514,1514,1514,0
|
|
20250103,153000,2055870446,1514,1514,1514,1514,27467
|
|
20250103,152900,2014285408,1515,1515,1515,1515,0
|
|
20250103,152800,2014285408,1515,1515,1515,1515,0
|
|
20250103,152700,2014285408,1515,1515,1515,1515,0
|
|
20250103,152600,2014285408,1515,1515,1515,1515,0
|
|
20250103,152500,2014285408,1515,1515,1515,1515,0
|
|
20250103,152400,2014285408,1515,1515,1515,1515,0
|
|
20250103,152300,2014285408,1515,1515,1515,1515,0
|
|
20250103,152200,2014285408,1515,1515,1515,1515,0
|
|
20250103,152100,2014285408,1515,1515,1515,1515,0
|
|
20250103,152000,2014285408,1515,1515,1515,1515,0
|
|
20250103,151900,2014285408,1515,1515,1515,1511,7041
|
|
20250103,151800,2003632377,1515,1512,1515,1512,9720
|
|
20250103,151700,1988913948,1511,1511,1514,1510,10504
|
|
20250103,151600,1973041111,1511,1510,1511,1509,1996
|
|
20250103,151500,1970026635,1510,1511,1511,1510,7496
|
|
20250103,151400,1958707026,1511,1511,1511,1511,8376
|
|
20250103,151300,1946050890,1511,1511,1511,1510,2750
|
|
20250103,151200,1941895658,1511,1511,1511,1511,10
|
|
20250103,151100,1941880548,1511,1508,1511,1508,10529
|
|
20250103,151000,1925983963,1508,1508,1508,1508,1224
|
|
20250103,150900,1924138171,1507,1508,1508,1507,505
|
|
20250103,150800,1923376632,1508,1507,1508,1507,2467
|
|
20250103,150700,1919656957,1507,1506,1509,1506,444
|
|
20250103,150600,1918987845,1506,1509,1509,1506,23
|
|
20250103,150500,1918953141,1506,1508,1508,1506,342
|
|
20250103,150400,1918437954,1507,1508,1508,1507,303
|
|
20250103,150300,1917981131,1509,1508,1509,1506,56
|
|
20250103,150200,1917896778,1506,1510,1510,1506,6857
|
|
20250103,150100,1907559187,1510,1510,1510,1510,263
|
|
20250103,150000,1907162057,1510,1509,1510,1509,1099
|
|
20250103,145900,1905503229,1509,1510,1510,1509,1803
|
|
20250103,145800,1902782482,1510,1509,1511,1509,5530
|
|
20250103,145700,1894430731,1510,1510,1510,1510,1408
|
|
20250103,145600,1892304651,1510,1510,1510,1510,827
|
|
20250103,145500,1891055881,1510,1510,1510,1510,1
|
|
20250103,145400,1891054371,1510,1510,1510,1510,1000
|
|
20250103,145300,1889544371,1510,1510,1510,1510,520
|
|
20250103,145200,1888759171,1511,1511,1511,1511,0
|
|
20250103,145100,1888759171,1511,1510,1511,1510,4066
|
|
20250103,145000,1882619311,1509,1507,1509,1507,6074
|
|
20250103,144900,1873459087,1506,1505,1506,1505,2476
|
|
20250103,144800,1869732217,1506,1507,1507,1506,1568
|
|
20250103,144700,1867369330,1508,1508,1508,1508,2011
|
|
20250103,144600,1864336742,1509,1509,1509,1509,310
|
|
20250103,144500,1863868952,1509,1509,1509,1509,943
|
|
20250103,144400,1862445965,1509,1509,1509,1509,1939
|
|
20250103,144300,1859520014,1509,1508,1509,1506,5541
|
|
20250103,144200,1851169106,1506,1506,1506,1506,8
|
|
20250103,144100,1851157058,1507,1507,1507,1506,402
|
|
20250103,144000,1850551246,1506,1506,1506,1506,78
|
|
20250103,143900,1850433778,1508,1508,1508,1508,30
|
|
20250103,143800,1850388538,1508,1508,1508,1508,0
|
|
20250103,143700,1850388538,1508,1508,1508,1508,200
|
|
20250103,143600,1850086938,1508,1506,1508,1506,81
|
|
20250103,143500,1849964890,1506,1507,1507,1506,2700
|
|
20250103,143400,1845898639,1508,1508,1508,1508,0
|
|
20250103,143300,1845898639,1508,1508,1508,1508,125
|
|
20250103,143200,1845710139,1507,1507,1507,1507,250
|
|
20250103,143100,1845333389,1507,1507,1507,1507,50
|
|
20250103,143000,1845258039,1509,1509,1509,1506,102
|
|
20250103,142900,1845104421,1506,1507,1509,1506,9602
|
|
20250103,142800,1830636979,1507,1507,1507,1507,0
|
|
20250103,142700,1830636979,1507,1507,1507,1507,2332
|
|
20250103,142600,1827122655,1507,1510,1510,1507,3713
|
|
20250103,142500,1821521339,1509,1509,1509,1508,12075
|
|
20250103,142400,1803310377,1508,1507,1508,1507,3310
|
|
20250103,142300,1798321211,1507,1504,1507,1504,165
|
|
20250103,142200,1798073036,1508,1506,1508,1506,6
|
|
20250103,142100,1798063992,1509,1509,1509,1509,0
|
|
20250103,142000,1798063992,1509,1502,1509,1502,24348
|
|
20250103,141900,1761445563,1502,1502,1502,1502,1867
|
|
20250103,141800,1758641329,1502,1502,1502,1502,200
|
|
20250103,141700,1758340929,1503,1502,1503,1502,5951
|
|
20250103,141600,1749402511,1501,1501,1501,1501,300
|
|
20250103,141500,1748952211,1502,1502,1502,1502,1
|
|
20250103,141400,1748950709,1501,1502,1502,1501,249
|
|
20250103,141300,1748576811,1502,1502,1502,1502,10219
|
|
20250103,141200,1733227873,1503,1500,1503,1500,2
|
|
20250103,141100,1733224870,1499,1503,1503,1499,35555
|
|
20250103,141000,1679889722,1503,1503,1503,1503,1016
|
|
20250103,140900,1678362674,1502,1500,1502,1500,5230
|
|
20250103,140800,1670512148,1501,1500,1501,1500,43
|
|
20250103,140700,1670447647,1499,1500,1500,1499,1597
|
|
20250103,140600,1668053235,1501,1501,1501,1500,304
|
|
20250103,140500,1667597231,1500,1500,1500,1500,101
|
|
20250103,140400,1667445731,1501,1500,1501,1500,1703
|
|
20250103,140300,1664891230,1501,1501,1501,1501,0
|
|
20250103,140200,1664891230,1501,1501,1501,1501,3
|
|
20250103,140100,1664886727,1500,1501,1501,1500,170
|
|
20250103,140000,1664631726,1501,1501,1501,1501,5
|
|
20250103,135900,1664624221,1500,1500,1500,1500,646
|
|
20250103,135800,1663655221,1500,1502,1502,1500,2504
|
|
20250103,135700,1659897214,1502,1502,1502,1502,1501
|
|
20250103,135600,1657642712,1503,1499,1503,1499,5676
|
|
20250103,135500,1649122191,1499,1499,1500,1499,1940
|
|
20250103,135400,1646214081,1499,1501,1501,1499,9
|
|
20250103,135300,1646200580,1501,1499,1501,1497,5002
|
|
20250103,135200,1638705976,1500,1500,1502,1500,4541
|
|
20250103,135100,1631893464,1500,1500,1500,1500,1
|
|
20250103,135000,1631891964,1500,1500,1500,1500,1304
|
|
20250103,134900,1629935964,1500,1500,1500,1500,1
|
|
20250103,134800,1629934464,1498,1500,1500,1498,700
|
|
20250103,134700,1628885862,1498,1498,1498,1498,2405
|
|
20250103,134600,1625283172,1497,1497,1497,1497,100
|
|
20250103,134500,1625133472,1498,1498,1498,1498,7384
|
|
20250103,134400,1614072240,1497,1495,1498,1493,13777
|
|
20250103,134300,1593480035,1496,1497,1497,1493,7733
|
|
20250103,134200,1581928521,1498,1503,1503,1498,11492
|
|
20250103,134100,1564709654,1501,1501,1503,1501,5002
|
|
20250103,134000,1557201650,1505,1495,1505,1493,9345
|
|
20250103,133900,1543216363,1494,1498,1498,1491,28625
|
|
20250103,133800,1500444941,1499,1503,1503,1499,17274
|
|
20250103,133700,1474517683,1503,1508,1508,1503,16774
|
|
20250103,133600,1449270940,1509,1509,1509,1509,3139
|
|
20250103,133500,1444534189,1511,1508,1511,1508,6643
|
|
20250103,133400,1434515400,1509,1510,1510,1509,6672
|
|
20250103,133300,1424445702,1511,1511,1511,1511,2430
|
|
20250103,133200,1420773972,1513,1512,1513,1512,2493
|
|
20250103,133100,1417004515,1512,1512,1512,1512,0
|
|
20250103,133000,1417004515,1512,1514,1514,1512,5683
|
|
20250103,132900,1408411817,1512,1512,1513,1512,773
|
|
20250103,132800,1407242345,1512,1511,1512,1511,6
|
|
20250103,132700,1407233278,1511,1511,1512,1511,2149
|
|
20250103,132600,1403985917,1512,1512,1512,1512,4578
|
|
20250103,132500,1397063981,1512,1512,1512,1512,2053
|
|
20250103,132400,1393959845,1512,1513,1513,1512,1646
|
|
20250103,132300,1391470573,1513,1513,1513,1513,1
|
|
20250103,132200,1391469060,1512,1512,1512,1512,400
|
|
20250103,132100,1390864260,1513,1513,1513,1513,0
|
|
20250103,132000,1390864260,1513,1513,1513,1513,0
|
|
20250103,131900,1390864260,1513,1513,1513,1513,1
|
|
20250103,131800,1390862747,1511,1512,1512,1511,201
|
|
20250103,131700,1390559026,1512,1512,1512,1512,0
|
|
20250103,131600,1390559026,1512,1512,1512,1512,1
|
|
20250103,131500,1390557514,1513,1513,1513,1513,0
|
|
20250103,131400,1390557514,1513,1514,1514,1513,1022
|
|
20250103,131300,1389010220,1514,1511,1514,1511,2274
|
|
20250103,131200,1385574203,1509,1509,1509,1509,3
|
|
20250103,131100,1385569676,1509,1510,1510,1509,3004
|
|
20250103,131000,1381035989,1510,1510,1510,1510,6677
|
|
20250103,130900,1370953719,1511,1512,1512,1511,1141
|
|
20250103,130800,1369229165,1514,1514,1514,1514,842
|
|
20250103,130700,1367954377,1514,1514,1514,1514,0
|
|
20250103,130600,1367954377,1514,1514,1514,1514,0
|
|
20250103,130500,1367954377,1514,1513,1514,1513,80
|
|
20250103,130400,1367833336,1513,1513,1513,1513,0
|
|
20250103,130300,1367833336,1513,1513,1513,1513,20
|
|
20250103,130200,1367803076,1513,1513,1513,1513,1
|
|
20250103,130100,1367801563,1514,1514,1514,1514,955
|
|
20250103,130000,1366355693,1515,1511,1515,1511,10610
|
|
20250103,125900,1350299266,1511,1511,1511,1511,0
|
|
20250103,125800,1350299266,1511,1512,1512,1511,3532
|
|
20250103,125700,1344962256,1512,1512,1513,1512,6923
|
|
20250103,125600,1334492034,1510,1511,1511,1510,5000
|
|
20250103,125500,1326940632,1512,1511,1512,1511,509
|
|
20250103,125400,1326171525,1511,1513,1513,1511,3
|
|
20250103,125300,1326166988,1513,1513,1513,1513,1
|
|
20250103,125200,1326165475,1513,1512,1513,1512,2
|
|
20250103,125100,1326162450,1511,1513,1513,1511,5004
|
|
20250103,125000,1318601360,1513,1512,1513,1512,3
|
|
20250103,124900,1318596823,1513,1513,1513,1513,0
|
|
20250103,124800,1318596823,1513,1512,1513,1512,195
|
|
20250103,124700,1318301971,1512,1513,1513,1512,697
|
|
20250103,124600,1317247940,1513,1513,1513,1513,2871
|
|
20250103,124500,1312904117,1513,1512,1513,1512,1294
|
|
20250103,124400,1310947582,1512,1512,1512,1512,247
|
|
20250103,124300,1310574118,1512,1512,1512,1512,500
|
|
20250103,124200,1309818118,1512,1511,1512,1511,69
|
|
20250103,124100,1309713858,1512,1512,1512,1512,0
|
|
20250103,124000,1309713858,1512,1511,1512,1511,292
|
|
20250103,123900,1309272644,1511,1511,1511,1511,208
|
|
20250103,123800,1308958356,1511,1511,1511,1511,502
|
|
20250103,123700,1308199834,1512,1512,1513,1512,1002
|
|
20250103,123600,1306683892,1512,1512,1512,1512,3
|
|
20250103,123500,1306679356,1512,1512,1512,1512,2000
|
|
20250103,123400,1303655356,1513,1511,1513,1511,3847
|
|
20250103,123300,1297839308,1511,1511,1511,1511,2
|
|
20250103,123200,1297836286,1512,1511,1512,1511,405
|
|
20250103,123100,1297224330,1511,1512,1512,1511,1001
|
|
20250103,123000,1295711818,1512,1513,1513,1512,761
|
|
20250103,122900,1294561119,1512,1512,1512,1512,1306
|
|
20250103,122800,1292586447,1512,1512,1512,1512,2001
|
|
20250103,122700,1289560935,1512,1511,1512,1511,74
|
|
20250103,122600,1289449048,1512,1511,1513,1511,3002
|
|
20250103,122500,1284910024,1512,1511,1512,1511,2
|
|
20250103,122400,1284907001,1512,1510,1512,1509,2682
|
|
20250103,122300,1280859859,1509,1508,1510,1508,5685
|
|
20250103,122200,1272279194,1510,1512,1512,1510,2816
|
|
20250103,122100,1268026607,1511,1511,1511,1511,1500
|
|
20250103,122000,1265760107,1513,1513,1513,1511,3031
|
|
20250103,121900,1261176204,1513,1513,1513,1513,1
|
|
20250103,121800,1261174691,1514,1512,1514,1512,1567
|
|
20250103,121700,1258804359,1514,1512,1514,1512,2004
|
|
20250103,121600,1255773794,1512,1510,1512,1510,9406
|
|
20250103,121500,1241561625,1510,1510,1510,1510,1168
|
|
20250103,121400,1239797945,1510,1509,1510,1509,199
|
|
20250103,121300,1239497643,1509,1509,1509,1509,1
|
|
20250103,121200,1239496134,1509,1509,1509,1509,1000
|
|
20250103,121100,1237987134,1509,1508,1509,1508,6
|
|
20250103,121000,1237978081,1507,1509,1509,1507,978
|
|
20250103,120900,1236503416,1509,1509,1509,1509,2
|
|
20250103,120800,1236500398,1510,1510,1510,1510,2
|
|
20250103,120700,1236497378,1510,1511,1511,1509,5247
|
|
20250103,120600,1228575413,1510,1512,1512,1510,4640
|
|
20250103,120500,1221565536,1511,1509,1511,1509,2281
|
|
20250103,120400,1218121416,1509,1509,1510,1508,4183
|
|
20250103,120300,1211809679,1508,1506,1509,1506,858
|
|
20250103,120200,1210516677,1506,1505,1506,1504,7857
|
|
20250103,120100,1198698213,1504,1504,1504,1504,762
|
|
20250103,120000,1197552165,1504,1505,1505,1504,301
|
|
20250103,115900,1197099460,1505,1505,1505,1505,1
|
|
20250103,115800,1197097955,1503,1504,1504,1503,1142
|
|
20250103,115700,1195381387,1504,1504,1504,1504,2
|
|
20250103,115600,1195378379,1504,1504,1504,1504,1
|
|
20250103,115500,1195376875,1504,1504,1504,1504,2
|
|
20250103,115400,1195373867,1504,1504,1504,1504,1
|
|
20250103,115300,1195372363,1504,1504,1505,1503,419
|
|
20250103,115200,1194742390,1507,1505,1507,1505,1331
|
|
20250103,115100,1192739233,1507,1504,1507,1504,721
|
|
20250103,115000,1191652997,1505,1504,1505,1504,4
|
|
20250103,114900,1191646979,1505,1504,1505,1502,1048
|
|
20250103,114800,1190072569,1506,1507,1508,1505,767
|
|
20250103,114700,1188918122,1508,1508,1510,1508,1997
|
|
20250103,114600,1185904651,1509,1506,1509,1506,4815
|
|
20250103,114500,1178649815,1506,1506,1506,1506,1
|
|
20250103,114400,1178648309,1506,1505,1506,1505,4479
|
|
20250103,114300,1171907413,1505,1503,1505,1501,9595
|
|
20250103,114200,1157488322,1504,1504,1504,1504,1
|
|
20250103,114100,1157486818,1504,1504,1504,1504,0
|
|
20250103,114000,1157486818,1504,1504,1504,1503,105
|
|
20250103,113900,1157328899,1504,1504,1505,1504,287
|
|
20250103,113800,1156897250,1504,1503,1504,1503,1713
|
|
20250103,113700,1154320998,1503,1501,1503,1501,1481
|
|
20250103,113600,1152095352,1502,1501,1503,1498,5466
|
|
20250103,113500,1143896313,1500,1500,1500,1500,0
|
|
20250103,113400,1143896313,1500,1501,1503,1500,1639
|
|
20250103,113300,1141435796,1500,1498,1501,1498,1504
|
|
20250103,113200,1139182791,1498,1501,1501,1498,988
|
|
20250103,113100,1137702764,1501,1500,1501,1500,5543
|
|
20250103,113000,1129386255,1501,1501,1501,1501,1000
|
|
20250103,112900,1127885255,1502,1500,1502,1500,510
|
|
20250103,112800,1127120253,1501,1501,1501,1501,2509
|
|
20250103,112700,1123354244,1501,1501,1501,1501,1932
|
|
20250103,112600,1120454312,1502,1502,1502,1502,666
|
|
20250103,112500,1119453980,1502,1501,1502,1501,14153
|
|
20250103,112400,1098210326,1501,1502,1502,1501,1256
|
|
20250103,112300,1096324181,1503,1503,1503,1503,1
|
|
20250103,112200,1096322678,1503,1503,1503,1503,857
|
|
20250103,112100,1095034607,1501,1502,1502,1501,3000
|
|
20250103,112000,1090530840,1504,1504,1504,1503,864
|
|
20250103,111900,1089231960,1504,1504,1504,1504,2217
|
|
20250103,111800,1085897592,1504,1504,1504,1504,30
|
|
20250103,111700,1085852472,1504,1504,1504,1504,1
|
|
20250103,111600,1085850968,1505,1501,1505,1500,2790
|
|
20250103,111500,1081661604,1501,1501,1501,1501,125
|
|
20250103,111400,1081473979,1501,1500,1501,1500,799
|
|
20250103,111300,1080275421,1502,1501,1502,1501,535
|
|
20250103,111200,1079472385,1501,1501,1501,1501,169
|
|
20250103,111100,1079218716,1502,1502,1502,1502,1
|
|
20250103,111000,1079217214,1502,1502,1502,1502,100
|
|
20250103,110900,1079067014,1502,1501,1502,1501,606
|
|
20250103,110800,1078157406,1501,1501,1501,1501,1
|
|
20250103,110700,1078155905,1500,1500,1500,1500,1210
|
|
20250103,110600,1076340905,1500,1500,1500,1500,2
|
|
20250103,110500,1076337905,1498,1498,1499,1498,372
|
|
20250103,110400,1075780647,1499,1499,1499,1499,1028
|
|
20250103,110300,1074239675,1498,1500,1500,1498,261
|
|
20250103,110200,1073848668,1500,1499,1500,1499,2
|
|
20250103,110100,1073845669,1500,1498,1500,1498,2001
|
|
20250103,110000,1070847199,1498,1497,1498,1497,2
|
|
20250103,105900,1070844204,1498,1498,1498,1498,102
|
|
20250103,105800,1070691408,1498,1501,1501,1498,22100
|
|
20250103,105700,1037577437,1501,1501,1501,1501,121
|
|
20250103,105600,1037395816,1502,1502,1502,1502,1
|
|
20250103,105500,1037394314,1502,1500,1502,1500,3809
|
|
20250103,105400,1031680812,1498,1499,1500,1498,1101
|
|
20250103,105300,1030031405,1499,1499,1499,1499,353
|
|
20250103,105200,1029502258,1499,1499,1500,1499,1008
|
|
20250103,105100,1027991265,1499,1499,1499,1499,4059
|
|
20250103,105000,1021906824,1499,1499,1499,1498,2661
|
|
20250103,104900,1017920628,1500,1499,1500,1499,109
|
|
20250103,104800,1017757235,1498,1493,1498,1493,9547
|
|
20250103,104700,1003483363,1494,1492,1494,1492,4795
|
|
20250103,104600,996327544,1493,1494,1494,1493,3848
|
|
20250103,104500,990581325,1495,1496,1496,1495,704
|
|
20250103,104400,989528844,1494,1494,1494,1494,400
|
|
20250103,104300,988931244,1496,1495,1496,1494,5308
|
|
20250103,104200,981000668,1495,1497,1497,1495,1176
|
|
20250103,104100,979242370,1496,1497,1497,1496,200
|
|
20250103,104000,978943164,1499,1497,1499,1497,3
|
|
20250103,103900,978938670,1496,1501,1502,1496,2534
|
|
20250103,103800,975144348,1500,1502,1502,1500,227
|
|
20250103,103700,974803646,1502,1502,1502,1502,9
|
|
20250103,103600,974790128,1501,1502,1502,1500,8203
|
|
20250103,103500,962485173,1502,1501,1502,1501,1327
|
|
20250103,103400,960493345,1501,1500,1501,1500,7627
|
|
20250103,103300,949052844,1498,1498,1498,1497,9146
|
|
20250103,103200,935359368,1498,1498,1498,1498,0
|
|
20250103,103100,935359368,1498,1498,1500,1498,420
|
|
20250103,103000,934730204,1498,1500,1500,1498,2032
|
|
20250103,102900,931685236,1501,1500,1501,1500,371
|
|
20250103,102800,931128731,1499,1501,1501,1499,12
|
|
20250103,102700,931110741,1502,1500,1502,1500,21869
|
|
20250103,102600,898307237,1500,1493,1500,1493,10621
|
|
20250103,102500,882401259,1494,1494,1497,1492,3587
|
|
20250103,102400,877043487,1496,1496,1497,1494,1103
|
|
20250103,102300,875393598,1494,1501,1501,1494,40585
|
|
20250103,102200,814597122,1503,1503,1505,1503,1970
|
|
20250103,102100,811636206,1505,1503,1505,1503,201
|
|
20250103,102000,811334101,1506,1501,1506,1501,155
|
|
20250103,101900,811101174,1501,1499,1501,1498,11915
|
|
20250103,101800,793242867,1501,1503,1503,1501,3013
|
|
20250103,101700,788720352,1503,1505,1505,1501,809
|
|
20250103,101600,787506022,1504,1505,1505,1504,1804
|
|
20250103,101500,784791006,1505,1502,1505,1500,6291
|
|
20250103,101400,775327468,1503,1496,1503,1496,9669
|
|
20250103,101300,760835595,1496,1497,1499,1494,19837
|
|
20250103,101200,731145214,1498,1497,1498,1496,625
|
|
20250103,101100,730209609,1498,1499,1499,1498,1073
|
|
20250103,101000,728601203,1499,1498,1500,1498,708
|
|
20250103,100900,727539978,1498,1496,1498,1496,4491
|
|
20250103,100800,720819482,1495,1493,1495,1492,3453
|
|
20250103,100700,715660999,1494,1492,1494,1491,3069
|
|
20250103,100600,711081550,1492,1492,1492,1491,858
|
|
20250103,100500,709801564,1492,1492,1492,1492,613
|
|
20250103,100400,708886968,1493,1490,1493,1490,3816
|
|
20250103,100300,703200431,1490,1492,1493,1488,19301
|
|
20250103,100200,674470537,1495,1490,1497,1483,20159
|
|
20250103,100100,644504040,1490,1500,1500,1490,34220
|
|
20250103,100000,593420850,1500,1499,1500,1488,49526
|
|
20250103,095900,519453939,1499,1500,1503,1499,6409
|
|
20250103,095800,509843186,1500,1506,1506,1500,18102
|
|
20250103,095700,482656883,1507,1506,1511,1504,12459
|
|
20250103,095600,463897101,1506,1509,1509,1506,3157
|
|
20250103,095500,459139695,1509,1510,1510,1509,2817
|
|
20250103,095400,454887512,1510,1512,1512,1510,16
|
|
20250103,095300,454863342,1513,1512,1513,1512,2
|
|
20250103,095200,454860317,1510,1510,1513,1509,7869
|
|
20250103,095100,442980328,1511,1512,1512,1509,11170
|
|
20250103,095000,426116205,1512,1516,1516,1512,80
|
|
20250103,094900,425995235,1514,1513,1514,1510,14101
|
|
20250103,094800,404672833,1513,1513,1515,1513,507
|
|
20250103,094700,403905724,1515,1515,1517,1515,1051
|
|
20250103,094600,402312416,1516,1512,1517,1512,6086
|
|
20250103,094500,393084016,1512,1514,1517,1512,10326
|
|
20250103,094400,377462426,1514,1509,1516,1509,3184
|
|
20250103,094300,372651307,1509,1509,1510,1507,2644
|
|
20250103,094200,368661072,1509,1508,1509,1507,2354
|
|
20250103,094100,365111241,1509,1509,1509,1509,410
|
|
20250103,094000,364492551,1508,1505,1510,1505,8563
|
|
20250103,093900,351588572,1510,1513,1514,1503,31891
|
|
20250103,093800,303451811,1515,1516,1516,1513,1332
|
|
20250103,093700,301434787,1518,1516,1518,1516,2493
|
|
20250103,093600,297651231,1516,1517,1518,1514,779
|
|
20250103,093500,296471129,1516,1520,1520,1515,2237
|
|
20250103,093400,293079726,1520,1517,1520,1517,2431
|
|
20250103,093300,289391251,1520,1519,1520,1517,5206
|
|
20250103,093200,281485876,1518,1519,1521,1516,9326
|
|
20250103,093100,267317697,1519,1517,1519,1517,8287
|
|
20250103,093000,254736245,1517,1514,1517,1514,3421
|
|
20250103,092900,249552736,1515,1513,1516,1513,1704
|
|
20250103,092800,246970493,1513,1513,1515,1512,5201
|
|
20250103,092700,239102020,1516,1511,1516,1510,3919
|
|
20250103,092600,233174544,1508,1513,1513,1508,3396
|
|
20250103,092500,228045283,1516,1508,1516,1508,13086
|
|
20250103,092400,208262726,1508,1513,1515,1508,9602
|
|
20250103,092300,193752578,1512,1511,1513,1510,8241
|
|
20250103,092200,181294103,1510,1510,1510,1510,2063
|
|
20250103,092100,178178973,1510,1505,1510,1505,2570
|
|
20250103,092000,174304686,1505,1503,1505,1503,1005
|
|
20250103,091900,172794164,1503,1501,1503,1500,2982
|
|
20250103,091800,168312882,1501,1501,1502,1501,2134
|
|
20250103,091700,165109547,1501,1500,1501,1500,354
|
|
20250103,091600,164578544,1500,1501,1501,1496,1273
|
|
20250103,091500,162671708,1496,1496,1501,1496,1549
|
|
20250103,091400,160354099,1498,1499,1500,1494,14059
|
|
20250103,091300,139317909,1500,1503,1503,1500,1009
|
|
20250103,091200,137803400,1503,1499,1503,1499,2340
|
|
20250103,091100,134289721,1498,1500,1503,1495,18637
|
|
20250103,091000,106378988,1499,1499,1499,1499,669
|
|
20250103,090900,105376157,1503,1501,1503,1500,363
|
|
20250103,090800,104831292,1498,1503,1503,1498,13385
|
|
20250103,090700,84759087,1500,1503,1503,1499,4925
|
|
20250103,090600,77368583,1502,1502,1503,1497,1089
|
|
20250103,090500,75736773,1503,1501,1505,1495,7921
|
|
20250103,090400,63847254,1508,1510,1510,1501,3820
|
|
20250103,090300,58094046,1510,1501,1510,1501,6288
|
|
20250103,090200,48611309,1508,1494,1519,1493,9681
|
|
20250103,090100,34081472,1492,1500,1500,1492,5041
|
|
20250103,090000,26550913,1500,1490,1500,1490,16783
|