596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185300,1994846421,1522,1522,1522,1522,10630
|
|
20250108,185200,1994846421,1522,1522,1522,1522,0
|
|
20250108,185100,1994846421,1522,1522,1522,1522,0
|
|
20250108,185000,1994846421,1522,1522,1522,1522,0
|
|
20250108,184900,1994846421,1522,1522,1522,1522,0
|
|
20250108,184800,1994846421,1522,1522,1522,1522,0
|
|
20250108,184700,1994846421,1522,1522,1522,1522,0
|
|
20250108,184600,1994846421,1522,1522,1522,1522,0
|
|
20250108,184500,1994846421,1522,1522,1522,1522,0
|
|
20250108,184400,1994846421,1522,1522,1522,1522,0
|
|
20250108,184300,1994846421,1522,1522,1522,1522,0
|
|
20250108,184200,1994846421,1522,1522,1522,1522,0
|
|
20250108,184100,1994846421,1522,1522,1522,1522,0
|
|
20250108,184000,1994846421,1522,1522,1522,1522,0
|
|
20250108,183900,1994846421,1522,1522,1522,1522,0
|
|
20250108,183800,1994846421,1522,1522,1522,1522,0
|
|
20250108,183700,1994846421,1522,1522,1522,1522,0
|
|
20250108,183600,1994846421,1522,1522,1522,1522,0
|
|
20250108,183500,1994846421,1522,1522,1522,1522,0
|
|
20250108,183400,1994846421,1522,1522,1522,1522,0
|
|
20250108,183300,1994846421,1522,1522,1522,1522,0
|
|
20250108,183200,1994846421,1522,1522,1522,1522,0
|
|
20250108,183100,1994846421,1522,1522,1522,1522,0
|
|
20250108,183000,1994846421,1522,1522,1522,1522,0
|
|
20250108,182900,1994846421,1522,1522,1522,1522,0
|
|
20250108,182800,1994846421,1522,1522,1522,1522,0
|
|
20250108,182700,1994846421,1522,1522,1522,1522,0
|
|
20250108,182600,1994846421,1522,1522,1522,1522,0
|
|
20250108,182500,1994846421,1522,1522,1522,1522,0
|
|
20250108,182400,1994846421,1522,1522,1522,1522,0
|
|
20250108,182300,1994846421,1522,1522,1522,1522,10630
|
|
20250108,182200,1994846421,1522,1522,1522,1522,0
|
|
20250108,182100,1994846421,1522,1522,1522,1522,0
|
|
20250108,182000,1994846421,1522,1522,1522,1522,0
|
|
20250108,181900,1994846421,1522,1522,1522,1522,0
|
|
20250108,181800,1994846421,1522,1522,1522,1522,0
|
|
20250108,181700,1994846421,1522,1522,1522,1522,0
|
|
20250108,181600,1994846421,1522,1522,1522,1522,0
|
|
20250108,181500,1994846421,1522,1522,1522,1522,0
|
|
20250108,181400,1994846421,1522,1522,1522,1522,0
|
|
20250108,181300,1994846421,1522,1522,1522,1522,0
|
|
20250108,181200,1994846421,1522,1522,1522,1522,0
|
|
20250108,181100,1994846421,1522,1522,1522,1522,0
|
|
20250108,181000,1994846421,1522,1522,1522,1522,0
|
|
20250108,180900,1994846421,1522,1522,1522,1522,0
|
|
20250108,180800,1994846421,1522,1522,1522,1522,0
|
|
20250108,180700,1994846421,1522,1522,1522,1522,0
|
|
20250108,180600,1994846421,1522,1522,1522,1522,0
|
|
20250108,180500,1994846421,1522,1522,1522,1522,0
|
|
20250108,180400,1994846421,1522,1522,1522,1522,0
|
|
20250108,180300,1994846421,1522,1522,1522,1522,0
|
|
20250108,180200,1994846421,1522,1522,1522,1522,0
|
|
20250108,180100,1994846421,1522,1522,1522,1522,0
|
|
20250108,180000,1994846421,1522,1522,1522,1522,0
|
|
20250108,175900,1994846421,1522,1522,1522,1522,0
|
|
20250108,175800,1994846421,1522,1522,1522,1522,0
|
|
20250108,175700,1994846421,1522,1522,1522,1522,0
|
|
20250108,175600,1994846421,1522,1522,1522,1522,0
|
|
20250108,175500,1994846421,1522,1522,1522,1522,0
|
|
20250108,175400,1994846421,1522,1522,1522,1522,0
|
|
20250108,175300,1994846421,1522,1522,1522,1522,10630
|
|
20250108,175200,1994846421,1522,1522,1522,1522,0
|
|
20250108,175100,1994846421,1522,1522,1522,1522,0
|
|
20250108,175000,1994846421,1522,1522,1522,1522,0
|
|
20250108,174900,1994846421,1522,1522,1522,1522,0
|
|
20250108,174800,1994846421,1522,1522,1522,1522,0
|
|
20250108,174700,1994846421,1522,1522,1522,1522,0
|
|
20250108,174600,1994846421,1522,1522,1522,1522,0
|
|
20250108,174500,1994846421,1522,1522,1522,1522,0
|
|
20250108,174400,1994846421,1522,1522,1522,1522,0
|
|
20250108,174300,1994846421,1522,1522,1522,1522,0
|
|
20250108,174200,1994846421,1522,1522,1522,1522,0
|
|
20250108,174100,1994846421,1522,1522,1522,1522,0
|
|
20250108,174000,1994846421,1522,1522,1522,1522,0
|
|
20250108,173900,1994846421,1522,1522,1522,1522,0
|
|
20250108,173800,1994846421,1522,1522,1522,1522,0
|
|
20250108,173700,1994846421,1522,1522,1522,1522,0
|
|
20250108,173600,1994846421,1522,1522,1522,1522,0
|
|
20250108,173500,1994846421,1522,1522,1522,1522,0
|
|
20250108,173400,1994846421,1522,1522,1522,1522,0
|
|
20250108,173300,1994846421,1522,1522,1522,1522,0
|
|
20250108,173200,1994846421,1522,1522,1522,1522,0
|
|
20250108,173100,1994846421,1522,1522,1522,1522,0
|
|
20250108,173000,1994846421,1522,1522,1522,1522,0
|
|
20250108,172900,1994846421,1522,1522,1522,1522,0
|
|
20250108,172800,1994846421,1522,1522,1522,1522,0
|
|
20250108,172700,1994846421,1522,1522,1522,1522,0
|
|
20250108,172600,1994846421,1522,1522,1522,1522,0
|
|
20250108,172500,1994846421,1522,1522,1522,1522,0
|
|
20250108,172400,1994846421,1522,1522,1522,1522,0
|
|
20250108,172300,1994846421,1522,1522,1522,1522,10630
|
|
20250108,172200,1994846421,1522,1522,1522,1522,0
|
|
20250108,172100,1994846421,1522,1522,1522,1522,0
|
|
20250108,172000,1994846421,1522,1522,1522,1522,0
|
|
20250108,171900,1994846421,1522,1522,1522,1522,0
|
|
20250108,171800,1994846421,1522,1522,1522,1522,0
|
|
20250108,171700,1994846421,1522,1522,1522,1522,0
|
|
20250108,171600,1994846421,1522,1522,1522,1522,0
|
|
20250108,171500,1994846421,1522,1522,1522,1522,0
|
|
20250108,171400,1994846421,1522,1522,1522,1522,0
|
|
20250108,171300,1994846421,1522,1522,1522,1522,0
|
|
20250108,171200,1994846421,1522,1522,1522,1522,0
|
|
20250108,171100,1994846421,1522,1522,1522,1522,0
|
|
20250108,171000,1994846421,1522,1522,1522,1522,0
|
|
20250108,170900,1994846421,1522,1522,1522,1522,0
|
|
20250108,170800,1994846421,1522,1522,1522,1522,0
|
|
20250108,170700,1994846421,1522,1522,1522,1522,0
|
|
20250108,170600,1994846421,1522,1522,1522,1522,0
|
|
20250108,170500,1994846421,1522,1522,1522,1522,0
|
|
20250108,170400,1994846421,1522,1522,1522,1522,0
|
|
20250108,170300,1994846421,1522,1522,1522,1522,0
|
|
20250108,170200,1994846421,1522,1522,1522,1522,0
|
|
20250108,170100,1994846421,1522,1522,1522,1522,0
|
|
20250108,170000,1994846421,1522,1522,1522,1522,0
|
|
20250108,165900,1994846421,1522,1522,1522,1522,0
|
|
20250108,165800,1994846421,1522,1522,1522,1522,0
|
|
20250108,165700,1994846421,1522,1522,1522,1522,0
|
|
20250108,165600,1994846421,1522,1522,1522,1522,0
|
|
20250108,165500,1994846421,1522,1522,1522,1522,0
|
|
20250108,165400,1994846421,1522,1522,1522,1522,0
|
|
20250108,165300,1994846421,1522,1522,1522,1522,10630
|
|
20250108,165200,1994846421,1522,1522,1522,1522,0
|
|
20250108,165100,1994846421,1522,1522,1522,1522,0
|
|
20250108,165000,1994846421,1522,1522,1522,1522,0
|
|
20250108,164900,1994846421,1522,1522,1522,1522,0
|
|
20250108,164800,1994846421,1522,1522,1522,1522,0
|
|
20250108,164700,1994846421,1522,1522,1522,1522,0
|
|
20250108,164600,1994846421,1522,1522,1522,1522,0
|
|
20250108,164500,1994846421,1522,1522,1522,1522,0
|
|
20250108,164400,1994846421,1522,1522,1522,1522,0
|
|
20250108,164300,1994846421,1522,1522,1522,1522,0
|
|
20250108,164200,1994846421,1522,1522,1522,1522,0
|
|
20250108,164100,1994846421,1522,1522,1522,1522,0
|
|
20250108,164000,1994846421,1522,1522,1522,1522,0
|
|
20250108,163900,1994846421,1522,1522,1522,1522,0
|
|
20250108,163800,1994846421,1522,1522,1522,1522,0
|
|
20250108,163700,1994846421,1522,1522,1522,1522,0
|
|
20250108,163600,1994846421,1522,1522,1522,1522,0
|
|
20250108,163500,1994846421,1522,1522,1522,1522,0
|
|
20250108,163400,1994846421,1522,1522,1522,1522,0
|
|
20250108,163300,1994846421,1522,1522,1522,1522,0
|
|
20250108,163200,1994846421,1522,1522,1522,1522,0
|
|
20250108,163100,1994846421,1522,1522,1522,1522,0
|
|
20250108,163000,1994846421,1522,1522,1522,1522,0
|
|
20250108,162900,1994846421,1522,1522,1522,1522,0
|
|
20250108,162800,1994846421,1522,1522,1522,1522,0
|
|
20250108,162700,1994846421,1522,1522,1522,1522,0
|
|
20250108,162600,1994846421,1522,1522,1522,1522,0
|
|
20250108,162500,1994846421,1522,1522,1522,1522,0
|
|
20250108,162400,1994846421,1522,1522,1522,1522,0
|
|
20250108,162300,1994846421,1522,1522,1522,1522,10630
|
|
20250108,162200,1994846421,1522,1522,1522,1522,0
|
|
20250108,162100,1994846421,1522,1522,1522,1522,0
|
|
20250108,162000,1994846421,1522,1522,1522,1522,0
|
|
20250108,161900,1994846421,1522,1522,1522,1522,0
|
|
20250108,161800,1994846421,1522,1522,1522,1522,0
|
|
20250108,161700,1994846421,1522,1522,1522,1522,0
|
|
20250108,161600,1994846421,1522,1522,1522,1522,0
|
|
20250108,161500,1994846421,1522,1522,1522,1522,0
|
|
20250108,161400,1994846421,1522,1522,1522,1522,0
|
|
20250108,161300,1994846421,1522,1522,1522,1522,0
|
|
20250108,161200,1994846421,1522,1522,1522,1522,0
|
|
20250108,161100,1994846421,1522,1522,1522,1522,0
|
|
20250108,161000,1994846421,1522,1522,1522,1522,0
|
|
20250108,160900,1994846421,1522,1522,1522,1522,0
|
|
20250108,160800,1994846421,1522,1522,1522,1522,0
|
|
20250108,160700,1994846421,1522,1522,1522,1522,0
|
|
20250108,160600,1994846421,1522,1522,1522,1522,0
|
|
20250108,160500,1994846421,1522,1522,1522,1522,0
|
|
20250108,160400,1994846421,1522,1522,1522,1522,0
|
|
20250108,160300,1994846421,1522,1522,1522,1522,0
|
|
20250108,160200,1994846421,1522,1522,1522,1522,0
|
|
20250108,160100,1994846421,1522,1522,1522,1522,0
|
|
20250108,160000,1994846421,1522,1522,1522,1522,0
|
|
20250108,155900,1994846421,1522,1522,1522,1522,0
|
|
20250108,155800,1994846421,1522,1522,1522,1522,0
|
|
20250108,155700,1994846421,1522,1522,1522,1522,0
|
|
20250108,155600,1994846421,1522,1522,1522,1522,0
|
|
20250108,155500,1994846421,1522,1522,1522,1522,0
|
|
20250108,155400,1994846421,1522,1522,1522,1522,0
|
|
20250108,155300,1994846421,1522,1522,1522,1522,10630
|
|
20250108,155200,1994846421,1522,1522,1522,1522,0
|
|
20250108,155100,1994846421,1522,1522,1522,1522,0
|
|
20250108,155000,1994846421,1522,1522,1522,1522,0
|
|
20250108,154900,1994846421,1522,1522,1522,1522,0
|
|
20250108,154800,1994846421,1522,1522,1522,1522,0
|
|
20250108,154700,1994846421,1522,1522,1522,1522,0
|
|
20250108,154600,1994846421,1522,1522,1522,1522,0
|
|
20250108,154500,1994846421,1522,1522,1522,1522,0
|
|
20250108,154400,1994846421,1522,1522,1522,1522,0
|
|
20250108,154300,1994846421,1522,1522,1522,1522,0
|
|
20250108,154200,1994846421,1522,1522,1522,1522,0
|
|
20250108,154100,1994846421,1522,1522,1522,1522,0
|
|
20250108,154000,1994846421,1522,1522,1522,1522,0
|
|
20250108,153900,1994846421,1522,1522,1522,1522,0
|
|
20250108,153800,1994846421,1522,1522,1522,1522,0
|
|
20250108,153700,1994846421,1522,1522,1522,1522,0
|
|
20250108,153600,1994846421,1522,1522,1522,1522,0
|
|
20250108,153500,1994846421,1522,1522,1522,1522,0
|
|
20250108,153400,1994846421,1522,1522,1522,1522,0
|
|
20250108,153300,1994846421,1522,1522,1522,1522,0
|
|
20250108,153200,1994846421,1522,1522,1522,1522,0
|
|
20250108,153100,1994846421,1522,1522,1522,1522,0
|
|
20250108,153000,1994846421,1522,1522,1522,1522,10630
|
|
20250108,152900,1978667561,1520,1520,1520,1520,0
|
|
20250108,152800,1978667561,1520,1520,1520,1520,0
|
|
20250108,152700,1978667561,1520,1520,1520,1520,0
|
|
20250108,152600,1978667561,1520,1520,1520,1520,0
|
|
20250108,152500,1978667561,1520,1520,1520,1520,0
|
|
20250108,152400,1978667561,1520,1520,1520,1520,0
|
|
20250108,152300,1978667561,1520,1520,1520,1520,0
|
|
20250108,152200,1978667561,1520,1520,1520,1520,0
|
|
20250108,152100,1978667561,1520,1520,1520,1520,0
|
|
20250108,152000,1978667561,1520,1520,1520,1520,0
|
|
20250108,151900,1978667561,1520,1520,1521,1519,1437
|
|
20250108,151800,1976483488,1520,1520,1520,1520,313
|
|
20250108,151700,1976007728,1520,1519,1520,1519,2694
|
|
20250108,151600,1971914918,1519,1519,1519,1519,17
|
|
20250108,151500,1971889095,1521,1519,1521,1519,2
|
|
20250108,151400,1971886055,1521,1521,1521,1521,0
|
|
20250108,151300,1971886055,1521,1520,1521,1519,1177
|
|
20250108,151200,1970096418,1519,1520,1520,1519,781
|
|
20250108,151100,1968910070,1519,1519,1519,1519,55
|
|
20250108,151000,1968826525,1521,1521,1521,1518,974
|
|
20250108,150900,1967346633,1521,1523,1523,1521,4
|
|
20250108,150800,1967340547,1523,1521,1523,1521,1008
|
|
20250108,150700,1965807367,1521,1520,1521,1520,168
|
|
20250108,150600,1965552004,1521,1521,1521,1520,26
|
|
20250108,150500,1965512477,1521,1520,1521,1520,13
|
|
20250108,150400,1965492714,1523,1522,1523,1521,3912
|
|
20250108,150300,1959539238,1523,1524,1524,1523,1845
|
|
20250108,150200,1956729289,1523,1524,1524,1523,344
|
|
20250108,150100,1956205275,1524,1524,1524,1523,203
|
|
20250108,150000,1955895904,1524,1524,1524,1523,3484
|
|
20250108,145900,1950587770,1524,1525,1525,1524,6114
|
|
20250108,145800,1941269033,1526,1525,1526,1524,907
|
|
20250108,145700,1939886745,1524,1524,1524,1524,0
|
|
20250108,145600,1939886745,1524,1525,1525,1524,2370
|
|
20250108,145500,1936272513,1525,1523,1525,1523,10
|
|
20250108,145400,1936257277,1525,1522,1525,1522,28
|
|
20250108,145300,1936214657,1524,1522,1524,1522,1633
|
|
20250108,145200,1933729229,1522,1524,1524,1522,2581
|
|
20250108,145100,1929799523,1525,1525,1525,1525,500
|
|
20250108,145000,1929037023,1525,1524,1525,1524,11
|
|
20250108,144900,1929020258,1523,1523,1523,1522,934
|
|
20250108,144800,1927597783,1522,1524,1525,1522,2974
|
|
20250108,144700,1923067852,1522,1523,1524,1522,114
|
|
20250108,144600,1922894233,1523,1523,1523,1523,1
|
|
20250108,144500,1922892710,1523,1523,1525,1523,876
|
|
20250108,144400,1921557710,1522,1522,1522,1522,3113
|
|
20250108,144300,1916819724,1522,1520,1522,1520,9740
|
|
20250108,144200,1902007103,1520,1524,1524,1520,14677
|
|
20250108,144100,1879676981,1524,1523,1524,1522,2614
|
|
20250108,144000,1875696227,1525,1526,1527,1525,1597
|
|
20250108,143900,1873259621,1526,1522,1526,1522,881
|
|
20250108,143800,1871917182,1522,1523,1525,1522,1588
|
|
20250108,143700,1869499154,1524,1524,1525,1524,1359
|
|
20250108,143600,1867426699,1524,1524,1524,1524,1701
|
|
20250108,143500,1864834375,1524,1524,1524,1524,20
|
|
20250108,143400,1864803895,1524,1523,1524,1522,3067
|
|
20250108,143300,1860132284,1523,1523,1525,1523,2204
|
|
20250108,143200,1856775305,1523,1522,1523,1522,4046
|
|
20250108,143100,1850616976,1522,1522,1522,1522,0
|
|
20250108,143000,1850616976,1522,1522,1522,1520,10004
|
|
20250108,142900,1835403287,1522,1525,1525,1521,17219
|
|
20250108,142800,1809192543,1524,1524,1524,1522,9183
|
|
20250108,142700,1795203664,1522,1520,1524,1520,8519
|
|
20250108,142600,1782235458,1520,1519,1520,1518,4034
|
|
20250108,142500,1776103781,1517,1518,1518,1517,2
|
|
20250108,142400,1776100746,1519,1521,1521,1517,34
|
|
20250108,142300,1776049099,1521,1520,1521,1520,2111
|
|
20250108,142200,1772840370,1520,1520,1520,1520,500
|
|
20250108,142100,1772080370,1520,1518,1520,1518,1161
|
|
20250108,142000,1770316854,1517,1516,1518,1516,2669
|
|
20250108,141900,1766267998,1517,1518,1518,1516,3323
|
|
20250108,141800,1761229004,1517,1516,1520,1516,24157
|
|
20250108,141700,1724582421,1516,1516,1516,1516,19
|
|
20250108,141600,1724553617,1516,1516,1516,1516,0
|
|
20250108,141500,1724553617,1516,1515,1516,1514,2691
|
|
20250108,141400,1720476752,1515,1515,1515,1514,9
|
|
20250108,141300,1720463121,1514,1515,1515,1513,349
|
|
20250108,141200,1719934831,1514,1514,1515,1514,409
|
|
20250108,141100,1719315602,1513,1513,1513,1513,1793
|
|
20250108,141000,1716602793,1512,1513,1513,1512,16
|
|
20250108,140900,1716578598,1513,1513,1513,1513,549
|
|
20250108,140800,1715747961,1514,1516,1517,1514,2708
|
|
20250108,140700,1711644936,1517,1516,1517,1516,6
|
|
20250108,140600,1711635836,1516,1516,1516,1516,15
|
|
20250108,140500,1711613096,1516,1516,1516,1516,0
|
|
20250108,140400,1711613096,1516,1516,1516,1514,27
|
|
20250108,140300,1711572213,1517,1515,1517,1515,30
|
|
20250108,140200,1711526754,1517,1514,1517,1514,7348
|
|
20250108,140100,1700395026,1514,1513,1514,1512,168
|
|
20250108,140000,1700140954,1513,1514,1514,1513,10
|
|
20250108,135900,1700125823,1514,1514,1514,1514,0
|
|
20250108,135800,1700125823,1514,1513,1514,1513,321
|
|
20250108,135700,1699639830,1514,1512,1514,1512,2777
|
|
20250108,135600,1695441004,1512,1512,1512,1512,0
|
|
20250108,135500,1695441004,1512,1511,1512,1511,110
|
|
20250108,135400,1695274785,1511,1511,1512,1511,291
|
|
20250108,135300,1694835083,1511,1511,1511,1511,11
|
|
20250108,135200,1694818462,1511,1513,1514,1511,777
|
|
20250108,135100,1693643636,1513,1512,1513,1512,432
|
|
20250108,135000,1692990302,1511,1511,1511,1511,0
|
|
20250108,134900,1692990302,1511,1512,1512,1511,30
|
|
20250108,134800,1692944951,1512,1513,1513,1512,505
|
|
20250108,134700,1692181384,1513,1513,1513,1513,0
|
|
20250108,134600,1692181384,1513,1513,1513,1513,4
|
|
20250108,134500,1692175332,1514,1513,1514,1512,4844
|
|
20250108,134400,1684848840,1513,1513,1513,1513,0
|
|
20250108,134300,1684848840,1513,1513,1513,1513,1149
|
|
20250108,134200,1683110403,1513,1513,1513,1513,0
|
|
20250108,134100,1683110403,1513,1513,1513,1513,5
|
|
20250108,134000,1683102838,1513,1512,1513,1511,203
|
|
20250108,133900,1682795905,1512,1512,1512,1511,9
|
|
20250108,133800,1682782301,1511,1511,1511,1511,918
|
|
20250108,133700,1681395203,1511,1511,1511,1511,1082
|
|
20250108,133600,1679760301,1511,1511,1512,1511,2388
|
|
20250108,133500,1676152032,1512,1513,1513,1512,1110
|
|
20250108,133400,1674472613,1514,1515,1515,1514,3274
|
|
20250108,133300,1669512507,1517,1517,1517,1517,163
|
|
20250108,133200,1669265236,1518,1511,1518,1511,45286
|
|
20250108,133100,1600709502,1510,1511,1511,1510,407
|
|
20250108,133000,1600094930,1510,1510,1510,1509,11224
|
|
20250108,132900,1583154805,1510,1510,1510,1510,1501
|
|
20250108,132800,1580888295,1510,1510,1510,1510,300
|
|
20250108,132700,1580435295,1510,1510,1510,1510,500
|
|
20250108,132600,1579680295,1510,1509,1510,1509,2322
|
|
20250108,132500,1576174093,1509,1509,1509,1509,1500
|
|
20250108,132400,1573910593,1510,1510,1510,1510,740
|
|
20250108,132300,1572793193,1510,1511,1511,1510,151
|
|
20250108,132200,1572565083,1510,1510,1510,1510,1209
|
|
20250108,132100,1570739493,1509,1509,1509,1509,905
|
|
20250108,132000,1569373848,1509,1509,1509,1509,0
|
|
20250108,131900,1569373848,1509,1509,1509,1509,1200
|
|
20250108,131800,1567563048,1509,1509,1509,1509,0
|
|
20250108,131700,1567563048,1509,1509,1509,1509,0
|
|
20250108,131600,1567563048,1509,1509,1509,1509,991
|
|
20250108,131500,1566067629,1510,1510,1510,1510,2023
|
|
20250108,131400,1563012899,1510,1510,1510,1510,610
|
|
20250108,131300,1562091799,1510,1510,1510,1510,110
|
|
20250108,131200,1561925699,1511,1511,1511,1510,365
|
|
20250108,131100,1561374185,1510,1510,1510,1510,67
|
|
20250108,131000,1561273015,1510,1509,1511,1509,2004
|
|
20250108,130900,1558248976,1509,1510,1510,1508,1161
|
|
20250108,130800,1556497027,1511,1508,1511,1508,2601
|
|
20250108,130700,1552572779,1507,1509,1509,1507,1092
|
|
20250108,130600,1550925173,1509,1509,1511,1509,24
|
|
20250108,130500,1550888951,1508,1510,1510,1508,8286
|
|
20250108,130400,1538384295,1510,1510,1510,1510,109
|
|
20250108,130300,1538219705,1510,1510,1510,1510,1
|
|
20250108,130200,1538218195,1510,1510,1510,1510,150
|
|
20250108,130100,1537991695,1512,1511,1512,1511,203
|
|
20250108,130000,1537684949,1511,1511,1511,1511,500
|
|
20250108,125900,1536929449,1510,1510,1510,1510,2020
|
|
20250108,125800,1533879249,1510,1510,1510,1510,45
|
|
20250108,125700,1533811299,1510,1510,1510,1510,15
|
|
20250108,125600,1533788649,1511,1512,1512,1511,61
|
|
20250108,125500,1533696428,1512,1512,1512,1512,0
|
|
20250108,125400,1533696428,1512,1511,1512,1511,4081
|
|
20250108,125300,1527527156,1511,1509,1512,1509,7111
|
|
20250108,125200,1516787190,1510,1509,1511,1509,3896
|
|
20250108,125100,1510904170,1508,1507,1508,1507,3020
|
|
20250108,125000,1506350463,1507,1509,1509,1507,848
|
|
20250108,124900,1505071679,1509,1507,1509,1507,3534
|
|
20250108,124800,1499741785,1509,1509,1509,1509,0
|
|
20250108,124700,1499741785,1509,1505,1509,1505,10967
|
|
20250108,124600,1483211755,1505,1505,1505,1505,10000
|
|
20250108,124500,1468161755,1505,1505,1505,1505,19617
|
|
20250108,124400,1438638170,1505,1505,1505,1505,18459
|
|
20250108,124300,1410857375,1505,1505,1505,1502,26983
|
|
20250108,124200,1370293522,1505,1505,1505,1505,7
|
|
20250108,124100,1370282987,1506,1505,1506,1505,3201
|
|
20250108,124000,1365462982,1505,1505,1505,1505,11535
|
|
20250108,123900,1348102807,1505,1505,1505,1505,1000
|
|
20250108,123800,1346597807,1506,1506,1506,1506,1856
|
|
20250108,123700,1343802671,1506,1506,1506,1506,2004
|
|
20250108,123600,1340784647,1506,1506,1506,1506,30
|
|
20250108,123500,1340739467,1505,1505,1505,1505,150
|
|
20250108,123400,1340513717,1505,1505,1505,1505,4204
|
|
20250108,123300,1334186697,1505,1505,1506,1505,7547
|
|
20250108,123200,1322824372,1504,1504,1504,1504,510
|
|
20250108,123100,1322057332,1503,1503,1503,1503,1230
|
|
20250108,123000,1320208642,1503,1503,1503,1503,1203
|
|
20250108,122900,1318400533,1502,1502,1502,1502,5066
|
|
20250108,122800,1310791401,1502,1502,1502,1502,1
|
|
20250108,122700,1310789899,1503,1503,1503,1502,1731
|
|
20250108,122600,1308188256,1503,1504,1504,1503,225
|
|
20250108,122500,1307849881,1503,1503,1503,1503,0
|
|
20250108,122400,1307849881,1503,1503,1504,1503,302
|
|
20250108,122300,1307395923,1504,1503,1504,1503,23
|
|
20250108,122200,1307361339,1504,1504,1504,1504,109
|
|
20250108,122100,1307197403,1504,1504,1504,1504,2
|
|
20250108,122000,1307194395,1503,1503,1503,1503,9
|
|
20250108,121900,1307180868,1503,1505,1505,1503,229
|
|
20250108,121800,1306836669,1504,1504,1505,1504,9978
|
|
20250108,121700,1291829752,1504,1504,1504,1504,0
|
|
20250108,121600,1291829752,1504,1503,1504,1503,2453
|
|
20250108,121500,1288142888,1502,1502,1502,1502,0
|
|
20250108,121400,1288142888,1502,1502,1502,1502,58
|
|
20250108,121300,1288055772,1502,1502,1502,1502,62
|
|
20250108,121200,1287962648,1502,1501,1502,1501,283
|
|
20250108,121100,1287537589,1501,1502,1502,1501,12900
|
|
20250108,121000,1268162721,1502,1504,1504,1502,5259
|
|
20250108,120900,1260258783,1503,1503,1503,1503,102
|
|
20250108,120800,1260105477,1503,1503,1503,1503,0
|
|
20250108,120700,1260105477,1503,1503,1503,1503,487
|
|
20250108,120600,1259373516,1503,1503,1503,1503,0
|
|
20250108,120500,1259373516,1503,1503,1503,1503,1560
|
|
20250108,120400,1257028836,1503,1503,1503,1503,359
|
|
20250108,120300,1256489259,1503,1503,1503,1503,0
|
|
20250108,120200,1256489259,1503,1503,1503,1502,2026
|
|
20250108,120100,1253444195,1504,1504,1504,1504,5
|
|
20250108,120000,1253436675,1504,1504,1504,1504,2
|
|
20250108,115900,1253433667,1504,1504,1504,1504,0
|
|
20250108,115800,1253433667,1504,1504,1504,1504,64
|
|
20250108,115700,1253337411,1502,1502,1502,1502,1755
|
|
20250108,115600,1250701401,1502,1501,1502,1501,1311
|
|
20250108,115500,1248733279,1502,1502,1502,1501,2648
|
|
20250108,115400,1244756046,1501,1501,1501,1501,1235
|
|
20250108,115300,1242902311,1502,1505,1505,1502,5445
|
|
20250108,115200,1234721649,1505,1505,1505,1505,400
|
|
20250108,115100,1234119649,1505,1505,1505,1505,0
|
|
20250108,115000,1234119649,1505,1505,1505,1505,10
|
|
20250108,114900,1234104599,1504,1503,1504,1503,424
|
|
20250108,114800,1233467326,1503,1503,1503,1503,75
|
|
20250108,114700,1233354601,1501,1502,1502,1501,3415
|
|
20250108,114600,1228227185,1503,1503,1503,1502,17443
|
|
20250108,114500,1202025475,1503,1503,1503,1503,5072
|
|
20250108,114400,1194402259,1503,1503,1503,1503,0
|
|
20250108,114300,1194402259,1503,1503,1503,1503,682
|
|
20250108,114200,1193377213,1503,1503,1503,1503,0
|
|
20250108,114100,1193377213,1503,1503,1503,1503,10
|
|
20250108,114000,1193362183,1503,1503,1503,1503,936
|
|
20250108,113900,1191955375,1506,1505,1507,1505,82
|
|
20250108,113800,1191831808,1503,1505,1507,1503,2002
|
|
20250108,113700,1188822793,1507,1507,1507,1507,0
|
|
20250108,113600,1188822793,1507,1505,1507,1504,1921
|
|
20250108,113500,1185933567,1504,1506,1506,1504,1305
|
|
20250108,113400,1183970845,1505,1506,1506,1505,3343
|
|
20250108,113300,1178938631,1506,1506,1506,1506,0
|
|
20250108,113200,1178938631,1506,1506,1506,1506,227
|
|
20250108,113100,1178596769,1505,1505,1505,1505,0
|
|
20250108,113000,1178596769,1505,1505,1505,1505,8
|
|
20250108,112900,1178584729,1505,1505,1505,1505,262
|
|
20250108,112800,1178190419,1505,1505,1505,1505,565
|
|
20250108,112700,1177340094,1505,1505,1505,1505,734
|
|
20250108,112600,1176235424,1505,1505,1505,1505,0
|
|
20250108,112500,1176235424,1505,1505,1505,1505,0
|
|
20250108,112400,1176235424,1505,1505,1505,1505,0
|
|
20250108,112300,1176235424,1505,1506,1506,1505,3055
|
|
20250108,112200,1171637646,1505,1505,1505,1505,1874
|
|
20250108,112100,1168817276,1507,1507,1508,1506,3651
|
|
20250108,112000,1163317602,1508,1506,1508,1506,3584
|
|
20250108,111900,1157918284,1506,1506,1506,1506,163
|
|
20250108,111800,1157672806,1506,1506,1506,1504,421
|
|
20250108,111700,1157039202,1505,1505,1507,1504,3264
|
|
20250108,111600,1152127595,1507,1507,1507,1506,3
|
|
20250108,111500,1152123075,1506,1506,1507,1506,7
|
|
20250108,111400,1152112528,1507,1506,1507,1506,511
|
|
20250108,111300,1151342454,1506,1506,1506,1505,3719
|
|
20250108,111200,1145742307,1506,1506,1506,1506,391
|
|
20250108,111100,1145153461,1505,1505,1505,1505,700
|
|
20250108,111000,1144099961,1506,1506,1506,1506,566
|
|
20250108,110900,1143247565,1506,1506,1506,1506,501
|
|
20250108,110800,1142493059,1506,1506,1506,1505,90
|
|
20250108,110700,1142357587,1505,1505,1505,1505,503
|
|
20250108,110600,1141600572,1504,1504,1504,1504,0
|
|
20250108,110500,1141600572,1504,1504,1504,1504,0
|
|
20250108,110400,1141600572,1504,1505,1505,1504,1241
|
|
20250108,110300,1139734092,1506,1505,1506,1505,2
|
|
20250108,110200,1139731081,1506,1505,1506,1505,3
|
|
20250108,110100,1139726564,1505,1505,1505,1505,2501
|
|
20250108,110000,1135962559,1505,1505,1505,1505,1
|
|
20250108,105900,1135961054,1505,1504,1505,1504,186
|
|
20250108,105800,1135681309,1504,1504,1504,1504,2
|
|
20250108,105700,1135678301,1504,1504,1504,1504,0
|
|
20250108,105600,1135678301,1504,1504,1504,1504,766
|
|
20250108,105500,1134526237,1502,1504,1504,1502,2188
|
|
20250108,105400,1131238998,1504,1503,1504,1503,145
|
|
20250108,105300,1131020931,1503,1503,1503,1503,51
|
|
20250108,105200,1130944278,1503,1503,1503,1502,6073
|
|
20250108,105100,1121818559,1503,1503,1503,1503,0
|
|
20250108,105000,1121818559,1503,1503,1503,1503,1
|
|
20250108,104900,1121817056,1502,1503,1503,1502,5457
|
|
20250108,104800,1113620045,1505,1505,1505,1505,0
|
|
20250108,104700,1113620045,1505,1505,1505,1505,0
|
|
20250108,104600,1113620045,1505,1505,1505,1505,1
|
|
20250108,104500,1113618540,1505,1505,1505,1505,0
|
|
20250108,104400,1113618540,1505,1505,1505,1505,2
|
|
20250108,104300,1113615530,1505,1505,1505,1505,1
|
|
20250108,104200,1113614025,1505,1505,1505,1505,2674
|
|
20250108,104100,1109589655,1505,1505,1505,1503,12195
|
|
20250108,104000,1091255199,1505,1506,1506,1505,89
|
|
20250108,103900,1091121253,1506,1507,1507,1506,3
|
|
20250108,103800,1091116734,1506,1506,1507,1506,1111
|
|
20250108,103700,1089443561,1505,1505,1505,1505,1934
|
|
20250108,103600,1086532891,1505,1504,1505,1504,50
|
|
20250108,103500,1086457644,1505,1504,1505,1504,71
|
|
20250108,103400,1086350859,1503,1501,1503,1501,11734
|
|
20250108,103300,1068724765,1501,1502,1502,1501,2285
|
|
20250108,103200,1065294792,1502,1502,1502,1502,600
|
|
20250108,103100,1064393592,1501,1501,1501,1501,1464
|
|
20250108,103000,1062196128,1500,1500,1500,1500,1594
|
|
20250108,102900,1059805128,1500,1500,1500,1499,2655
|
|
20250108,102800,1055824961,1500,1500,1500,1498,5186
|
|
20250108,102700,1048053743,1500,1502,1502,1499,3540
|
|
20250108,102600,1042743188,1502,1502,1502,1502,53
|
|
20250108,102500,1042663582,1502,1503,1503,1502,784
|
|
20250108,102400,1041485956,1503,1503,1503,1502,17
|
|
20250108,102300,1041460406,1503,1503,1503,1503,45
|
|
20250108,102200,1041392771,1503,1503,1503,1503,618
|
|
20250108,102100,1040463917,1503,1503,1503,1503,215
|
|
20250108,102000,1040140772,1503,1503,1503,1503,258
|
|
20250108,101900,1039752998,1502,1503,1503,1502,179
|
|
20250108,101800,1039484010,1502,1502,1502,1502,1
|
|
20250108,101700,1039482508,1502,1501,1502,1501,209
|
|
20250108,101600,1039168790,1501,1502,1502,1500,3747
|
|
20250108,101500,1033547247,1502,1501,1502,1500,8001
|
|
20250108,101400,1021536238,1501,1503,1503,1501,3868
|
|
20250108,101300,1015728421,1503,1503,1503,1503,1016
|
|
20250108,101200,1014201373,1503,1502,1503,1502,1407
|
|
20250108,101100,1012086659,1502,1502,1502,1502,250
|
|
20250108,101000,1011711159,1503,1502,1503,1501,2251
|
|
20250108,100900,1008330170,1502,1502,1502,1502,1856
|
|
20250108,100800,1005542458,1502,1501,1502,1501,7
|
|
20250108,100700,1005531945,1502,1500,1502,1500,543
|
|
20250108,100600,1004717042,1500,1501,1501,1500,3334
|
|
20250108,100500,999714882,1501,1500,1501,1500,1610
|
|
20250108,100400,997298342,1501,1501,1501,1501,596
|
|
20250108,100300,996403746,1500,1499,1500,1498,7594
|
|
20250108,100200,985017361,1499,1499,1499,1499,952
|
|
20250108,100100,983590313,1499,1499,1500,1499,51
|
|
20250108,100000,983513815,1500,1500,1500,1498,5539
|
|
20250108,095900,975212618,1500,1502,1502,1498,24255
|
|
20250108,095800,938849556,1501,1500,1501,1500,6435
|
|
20250108,095700,929195654,1500,1500,1500,1500,506
|
|
20250108,095600,928436654,1500,1500,1500,1500,4055
|
|
20250108,095500,922354154,1500,1503,1503,1500,35714
|
|
20250108,095400,868741142,1503,1508,1508,1503,39437
|
|
20250108,095300,809384812,1509,1512,1512,1508,8169
|
|
20250108,095200,797055723,1512,1512,1512,1512,1153
|
|
20250108,095100,795312387,1512,1513,1513,1512,448
|
|
20250108,095000,794634811,1512,1512,1512,1512,1
|
|
20250108,094900,794633299,1511,1511,1511,1511,3004
|
|
20250108,094800,790094255,1510,1510,1510,1510,0
|
|
20250108,094700,790094255,1510,1510,1510,1510,64
|
|
20250108,094600,789997615,1510,1510,1510,1510,4441
|
|
20250108,094500,783291705,1510,1509,1510,1509,1230
|
|
20250108,094400,781434805,1509,1509,1509,1509,5999
|
|
20250108,094300,772382314,1510,1510,1510,1509,6540
|
|
20250108,094200,762508047,1511,1513,1513,1511,4666
|
|
20250108,094100,755455899,1514,1513,1515,1513,6772
|
|
20250108,094000,745204174,1513,1512,1513,1512,5359
|
|
20250108,093900,737097561,1511,1511,1511,1511,3655
|
|
20250108,093800,731574856,1511,1511,1511,1511,108
|
|
20250108,093700,731411668,1510,1510,1510,1510,0
|
|
20250108,093600,731411668,1510,1511,1512,1510,4872
|
|
20250108,093500,724049617,1511,1510,1512,1510,1481
|
|
20250108,093400,721812825,1510,1510,1510,1510,131
|
|
20250108,093300,721615015,1510,1511,1512,1510,8773
|
|
20250108,093200,708364922,1511,1513,1514,1511,1164
|
|
20250108,093100,706604854,1514,1514,1515,1514,254
|
|
20250108,093000,706220296,1513,1513,1513,1512,2563
|
|
20250108,092900,702342674,1513,1513,1525,1511,38993
|
|
20250108,092800,643135261,1511,1509,1515,1507,29849
|
|
20250108,092700,598074103,1510,1508,1510,1508,13
|
|
20250108,092600,598054477,1509,1508,1509,1508,3430
|
|
20250108,092500,592882027,1508,1505,1508,1505,2107
|
|
20250108,092400,589707661,1504,1504,1504,1504,1918
|
|
20250108,092300,586822989,1504,1505,1507,1504,2384
|
|
20250108,092200,583234417,1507,1507,1510,1507,2734
|
|
20250108,092100,579111515,1507,1507,1507,1504,2211
|
|
20250108,092000,575780114,1507,1504,1507,1504,9344
|
|
20250108,091900,561711136,1504,1507,1507,1504,9877
|
|
20250108,091800,546842056,1506,1507,1507,1506,1174
|
|
20250108,091700,545072839,1507,1508,1508,1507,2358
|
|
20250108,091600,541519225,1508,1507,1508,1507,11185
|
|
20250108,091500,524662608,1509,1505,1510,1505,3021
|
|
20250108,091400,520108266,1503,1501,1504,1501,2359
|
|
20250108,091300,516562659,1501,1506,1506,1501,7646
|
|
20250108,091200,505058528,1505,1504,1505,1504,1942
|
|
20250108,091100,502136658,1506,1500,1506,1500,8056
|
|
20250108,091000,490047849,1499,1497,1499,1497,27739
|
|
20250108,090900,448493281,1498,1502,1502,1498,23305
|
|
20250108,090800,413565188,1501,1503,1503,1501,13147
|
|
20250108,090700,393827715,1503,1503,1503,1498,54839
|
|
20250108,090600,311563886,1503,1507,1507,1503,13510
|
|
20250108,090500,291238460,1505,1511,1511,1505,50525
|
|
20250108,090400,214949765,1511,1521,1521,1511,17126
|
|
20250108,090300,189020691,1521,1516,1521,1516,7699
|
|
20250108,090200,177335575,1513,1518,1525,1513,84015
|
|
20250108,090100,49554462,1518,1511,1518,1509,18743
|
|
20250108,090000,21200807,1511,1525,1525,1510,13983
|