604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,190100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,190000,1944531612,1337,1337,1337,1337,0
|
|
20250117,185900,1944531612,1337,1337,1337,1337,0
|
|
20250117,185800,1944531612,1337,1337,1337,1337,0
|
|
20250117,185700,1944531612,1337,1337,1337,1337,0
|
|
20250117,185600,1944531612,1337,1337,1337,1337,0
|
|
20250117,185500,1944531612,1337,1337,1337,1337,0
|
|
20250117,185400,1944531612,1337,1337,1337,1337,0
|
|
20250117,185300,1944531612,1337,1337,1337,1337,0
|
|
20250117,185200,1944531612,1337,1337,1337,1337,0
|
|
20250117,185100,1944531612,1337,1337,1337,1337,0
|
|
20250117,185000,1944531612,1337,1337,1337,1337,0
|
|
20250117,184900,1944531612,1337,1337,1337,1337,0
|
|
20250117,184800,1944531612,1337,1337,1337,1337,0
|
|
20250117,184700,1944531612,1337,1337,1337,1337,0
|
|
20250117,184600,1944531612,1337,1337,1337,1337,0
|
|
20250117,184500,1944531612,1337,1337,1337,1337,0
|
|
20250117,184400,1944531612,1337,1337,1337,1337,0
|
|
20250117,184300,1944531612,1337,1337,1337,1337,0
|
|
20250117,184200,1944531612,1337,1337,1337,1337,0
|
|
20250117,184100,1944531612,1337,1337,1337,1337,0
|
|
20250117,184000,1944531612,1337,1337,1337,1337,0
|
|
20250117,183900,1944531612,1337,1337,1337,1337,0
|
|
20250117,183800,1944531612,1337,1337,1337,1337,0
|
|
20250117,183700,1944531612,1337,1337,1337,1337,0
|
|
20250117,183600,1944531612,1337,1337,1337,1337,0
|
|
20250117,183500,1944531612,1337,1337,1337,1337,0
|
|
20250117,183400,1944531612,1337,1337,1337,1337,0
|
|
20250117,183300,1944531612,1337,1337,1337,1337,0
|
|
20250117,183200,1944531612,1337,1337,1337,1337,0
|
|
20250117,183100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,183000,1944531612,1337,1337,1337,1337,0
|
|
20250117,182900,1944531612,1337,1337,1337,1337,0
|
|
20250117,182800,1944531612,1337,1337,1337,1337,0
|
|
20250117,182700,1944531612,1337,1337,1337,1337,0
|
|
20250117,182600,1944531612,1337,1337,1337,1337,0
|
|
20250117,182500,1944531612,1337,1337,1337,1337,0
|
|
20250117,182400,1944531612,1337,1337,1337,1337,0
|
|
20250117,182300,1944531612,1337,1337,1337,1337,0
|
|
20250117,182200,1944531612,1337,1337,1337,1337,0
|
|
20250117,182100,1944531612,1337,1337,1337,1337,0
|
|
20250117,182000,1944531612,1337,1337,1337,1337,0
|
|
20250117,181900,1944531612,1337,1337,1337,1337,0
|
|
20250117,181800,1944531612,1337,1337,1337,1337,0
|
|
20250117,181700,1944531612,1337,1337,1337,1337,0
|
|
20250117,181600,1944531612,1337,1337,1337,1337,0
|
|
20250117,181500,1944531612,1337,1337,1337,1337,0
|
|
20250117,181400,1944531612,1337,1337,1337,1337,0
|
|
20250117,181300,1944531612,1337,1337,1337,1337,0
|
|
20250117,181200,1944531612,1337,1337,1337,1337,0
|
|
20250117,181100,1944531612,1337,1337,1337,1337,0
|
|
20250117,181000,1944531612,1337,1337,1337,1337,0
|
|
20250117,180900,1944531612,1337,1337,1337,1337,0
|
|
20250117,180800,1944531612,1337,1337,1337,1337,0
|
|
20250117,180700,1944531612,1337,1337,1337,1337,0
|
|
20250117,180600,1944531612,1337,1337,1337,1337,0
|
|
20250117,180500,1944531612,1337,1337,1337,1337,0
|
|
20250117,180400,1944531612,1337,1337,1337,1337,0
|
|
20250117,180300,1944531612,1337,1337,1337,1337,0
|
|
20250117,180200,1944531612,1337,1337,1337,1337,0
|
|
20250117,180100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,180000,1944531612,1337,1337,1337,1337,0
|
|
20250117,175900,1944531612,1337,1337,1337,1337,0
|
|
20250117,175800,1944531612,1337,1337,1337,1337,0
|
|
20250117,175700,1944531612,1337,1337,1337,1337,0
|
|
20250117,175600,1944531612,1337,1337,1337,1337,0
|
|
20250117,175500,1944531612,1337,1337,1337,1337,0
|
|
20250117,175400,1944531612,1337,1337,1337,1337,0
|
|
20250117,175300,1944531612,1337,1337,1337,1337,0
|
|
20250117,175200,1944531612,1337,1337,1337,1337,0
|
|
20250117,175100,1944531612,1337,1337,1337,1337,0
|
|
20250117,175000,1944531612,1337,1337,1337,1337,0
|
|
20250117,174900,1944531612,1337,1337,1337,1337,0
|
|
20250117,174800,1944531612,1337,1337,1337,1337,0
|
|
20250117,174700,1944531612,1337,1337,1337,1337,0
|
|
20250117,174600,1944531612,1337,1337,1337,1337,0
|
|
20250117,174500,1944531612,1337,1337,1337,1337,0
|
|
20250117,174400,1944531612,1337,1337,1337,1337,0
|
|
20250117,174300,1944531612,1337,1337,1337,1337,0
|
|
20250117,174200,1944531612,1337,1337,1337,1337,0
|
|
20250117,174100,1944531612,1337,1337,1337,1337,0
|
|
20250117,174000,1944531612,1337,1337,1337,1337,0
|
|
20250117,173900,1944531612,1337,1337,1337,1337,0
|
|
20250117,173800,1944531612,1337,1337,1337,1337,0
|
|
20250117,173700,1944531612,1337,1337,1337,1337,0
|
|
20250117,173600,1944531612,1337,1337,1337,1337,0
|
|
20250117,173500,1944531612,1337,1337,1337,1337,0
|
|
20250117,173400,1944531612,1337,1337,1337,1337,0
|
|
20250117,173300,1944531612,1337,1337,1337,1337,0
|
|
20250117,173200,1944531612,1337,1337,1337,1337,0
|
|
20250117,173100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,173000,1944531612,1337,1337,1337,1337,0
|
|
20250117,172900,1944531612,1337,1337,1337,1337,0
|
|
20250117,172800,1944531612,1337,1337,1337,1337,0
|
|
20250117,172700,1944531612,1337,1337,1337,1337,0
|
|
20250117,172600,1944531612,1337,1337,1337,1337,0
|
|
20250117,172500,1944531612,1337,1337,1337,1337,0
|
|
20250117,172400,1944531612,1337,1337,1337,1337,0
|
|
20250117,172300,1944531612,1337,1337,1337,1337,0
|
|
20250117,172200,1944531612,1337,1337,1337,1337,0
|
|
20250117,172100,1944531612,1337,1337,1337,1337,0
|
|
20250117,172000,1944531612,1337,1337,1337,1337,0
|
|
20250117,171900,1944531612,1337,1337,1337,1337,0
|
|
20250117,171800,1944531612,1337,1337,1337,1337,0
|
|
20250117,171700,1944531612,1337,1337,1337,1337,0
|
|
20250117,171600,1944531612,1337,1337,1337,1337,0
|
|
20250117,171500,1944531612,1337,1337,1337,1337,0
|
|
20250117,171400,1944531612,1337,1337,1337,1337,0
|
|
20250117,171300,1944531612,1337,1337,1337,1337,0
|
|
20250117,171200,1944531612,1337,1337,1337,1337,0
|
|
20250117,171100,1944531612,1337,1337,1337,1337,0
|
|
20250117,171000,1944531612,1337,1337,1337,1337,0
|
|
20250117,170900,1944531612,1337,1337,1337,1337,0
|
|
20250117,170800,1944531612,1337,1337,1337,1337,0
|
|
20250117,170700,1944531612,1337,1337,1337,1337,0
|
|
20250117,170600,1944531612,1337,1337,1337,1337,0
|
|
20250117,170500,1944531612,1337,1337,1337,1337,0
|
|
20250117,170400,1944531612,1337,1337,1337,1337,0
|
|
20250117,170300,1944531612,1337,1337,1337,1337,0
|
|
20250117,170200,1944531612,1337,1337,1337,1337,0
|
|
20250117,170100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,170000,1944531612,1337,1337,1337,1337,0
|
|
20250117,165900,1944531612,1337,1337,1337,1337,0
|
|
20250117,165800,1944531612,1337,1337,1337,1337,0
|
|
20250117,165700,1944531612,1337,1337,1337,1337,0
|
|
20250117,165600,1944531612,1337,1337,1337,1337,0
|
|
20250117,165500,1944531612,1337,1337,1337,1337,0
|
|
20250117,165400,1944531612,1337,1337,1337,1337,0
|
|
20250117,165300,1944531612,1337,1337,1337,1337,0
|
|
20250117,165200,1944531612,1337,1337,1337,1337,0
|
|
20250117,165100,1944531612,1337,1337,1337,1337,0
|
|
20250117,165000,1944531612,1337,1337,1337,1337,0
|
|
20250117,164900,1944531612,1337,1337,1337,1337,0
|
|
20250117,164800,1944531612,1337,1337,1337,1337,0
|
|
20250117,164700,1944531612,1337,1337,1337,1337,0
|
|
20250117,164600,1944531612,1337,1337,1337,1337,0
|
|
20250117,164500,1944531612,1337,1337,1337,1337,0
|
|
20250117,164400,1944531612,1337,1337,1337,1337,0
|
|
20250117,164300,1944531612,1337,1337,1337,1337,0
|
|
20250117,164200,1944531612,1337,1337,1337,1337,0
|
|
20250117,164100,1944531612,1337,1337,1337,1337,0
|
|
20250117,164000,1944531612,1337,1337,1337,1337,0
|
|
20250117,163900,1944531612,1337,1337,1337,1337,0
|
|
20250117,163800,1944531612,1337,1337,1337,1337,0
|
|
20250117,163700,1944531612,1337,1337,1337,1337,0
|
|
20250117,163600,1944531612,1337,1337,1337,1337,0
|
|
20250117,163500,1944531612,1337,1337,1337,1337,0
|
|
20250117,163400,1944531612,1337,1337,1337,1337,0
|
|
20250117,163300,1944531612,1337,1337,1337,1337,0
|
|
20250117,163200,1944531612,1337,1337,1337,1337,0
|
|
20250117,163100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,163000,1944531612,1337,1337,1337,1337,0
|
|
20250117,162900,1944531612,1337,1337,1337,1337,0
|
|
20250117,162800,1944531612,1337,1337,1337,1337,0
|
|
20250117,162700,1944531612,1337,1337,1337,1337,0
|
|
20250117,162600,1944531612,1337,1337,1337,1337,0
|
|
20250117,162500,1944531612,1337,1337,1337,1337,0
|
|
20250117,162400,1944531612,1337,1337,1337,1337,0
|
|
20250117,162300,1944531612,1337,1337,1337,1337,0
|
|
20250117,162200,1944531612,1337,1337,1337,1337,0
|
|
20250117,162100,1944531612,1337,1337,1337,1337,0
|
|
20250117,162000,1944531612,1337,1337,1337,1337,0
|
|
20250117,161900,1944531612,1337,1337,1337,1337,0
|
|
20250117,161800,1944531612,1337,1337,1337,1337,0
|
|
20250117,161700,1944531612,1337,1337,1337,1337,0
|
|
20250117,161600,1944531612,1337,1337,1337,1337,0
|
|
20250117,161500,1944531612,1337,1337,1337,1337,0
|
|
20250117,161400,1944531612,1337,1337,1337,1337,0
|
|
20250117,161300,1944531612,1337,1337,1337,1337,0
|
|
20250117,161200,1944531612,1337,1337,1337,1337,0
|
|
20250117,161100,1944531612,1337,1337,1337,1337,0
|
|
20250117,161000,1944531612,1337,1337,1337,1337,0
|
|
20250117,160900,1944531612,1337,1337,1337,1337,0
|
|
20250117,160800,1944531612,1337,1337,1337,1337,0
|
|
20250117,160700,1944531612,1337,1337,1337,1337,0
|
|
20250117,160600,1944531612,1337,1337,1337,1337,0
|
|
20250117,160500,1944531612,1337,1337,1337,1337,0
|
|
20250117,160400,1944531612,1337,1337,1337,1337,0
|
|
20250117,160300,1944531612,1337,1337,1337,1337,0
|
|
20250117,160200,1944531612,1337,1337,1337,1337,0
|
|
20250117,160100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,160000,1944531612,1337,1337,1337,1337,0
|
|
20250117,155900,1944531612,1337,1337,1337,1337,0
|
|
20250117,155800,1944531612,1337,1337,1337,1337,0
|
|
20250117,155700,1944531612,1337,1337,1337,1337,0
|
|
20250117,155600,1944531612,1337,1337,1337,1337,0
|
|
20250117,155500,1944531612,1337,1337,1337,1337,0
|
|
20250117,155400,1944531612,1337,1337,1337,1337,0
|
|
20250117,155300,1944531612,1337,1337,1337,1337,0
|
|
20250117,155200,1944531612,1337,1337,1337,1337,0
|
|
20250117,155100,1944531612,1337,1337,1337,1337,0
|
|
20250117,155000,1944531612,1337,1337,1337,1337,0
|
|
20250117,154900,1944531612,1337,1337,1337,1337,0
|
|
20250117,154800,1944531612,1337,1337,1337,1337,0
|
|
20250117,154700,1944531612,1337,1337,1337,1337,0
|
|
20250117,154600,1944531612,1337,1337,1337,1337,0
|
|
20250117,154500,1944531612,1337,1337,1337,1337,0
|
|
20250117,154400,1944531612,1337,1337,1337,1337,0
|
|
20250117,154300,1944531612,1337,1337,1337,1337,0
|
|
20250117,154200,1944531612,1337,1337,1337,1337,0
|
|
20250117,154100,1944531612,1337,1337,1337,1337,0
|
|
20250117,154000,1944531612,1337,1337,1337,1337,0
|
|
20250117,153900,1944531612,1337,1337,1337,1337,0
|
|
20250117,153800,1944531612,1337,1337,1337,1337,0
|
|
20250117,153700,1944531612,1337,1337,1337,1337,0
|
|
20250117,153600,1944531612,1337,1337,1337,1337,0
|
|
20250117,153500,1944531612,1337,1337,1337,1337,0
|
|
20250117,153400,1944531612,1337,1337,1337,1337,0
|
|
20250117,153300,1944531612,1337,1337,1337,1337,0
|
|
20250117,153200,1944531612,1337,1337,1337,1337,0
|
|
20250117,153100,1944531612,1337,1337,1337,1337,10397
|
|
20250117,153000,1944531612,1337,1337,1337,1337,10397
|
|
20250117,152900,1930630823,1335,1335,1335,1335,0
|
|
20250117,152800,1930630823,1335,1335,1335,1335,0
|
|
20250117,152700,1930630823,1335,1335,1335,1335,0
|
|
20250117,152600,1930630823,1335,1335,1335,1335,0
|
|
20250117,152500,1930630823,1335,1335,1335,1335,0
|
|
20250117,152400,1930630823,1335,1335,1335,1335,0
|
|
20250117,152300,1930630823,1335,1335,1335,1335,0
|
|
20250117,152200,1930630823,1335,1335,1335,1335,0
|
|
20250117,152100,1930630823,1335,1335,1335,1335,0
|
|
20250117,152000,1930630823,1335,1335,1335,1335,0
|
|
20250117,151900,1930630823,1335,1337,1337,1335,6813
|
|
20250117,151800,1921530178,1338,1336,1338,1336,1361
|
|
20250117,151700,1919710682,1336,1336,1337,1336,1630
|
|
20250117,151600,1917532702,1336,1336,1336,1336,133
|
|
20250117,151500,1917355014,1338,1340,1340,1338,2975
|
|
20250117,151400,1913373758,1338,1338,1338,1338,289
|
|
20250117,151300,1912987076,1338,1338,1338,1338,1000
|
|
20250117,151200,1911649076,1336,1336,1336,1336,99
|
|
20250117,151100,1911516812,1336,1336,1342,1336,2701
|
|
20250117,151000,1907908270,1336,1335,1336,1335,2440
|
|
20250117,150900,1904650860,1335,1344,1344,1335,2691
|
|
20250117,150800,1901054159,1343,1344,1344,1343,91
|
|
20250117,150700,1900931905,1344,1344,1344,1334,4282
|
|
20250117,150600,1895213518,1345,1345,1345,1345,0
|
|
20250117,150500,1895213518,1345,1344,1345,1344,1559
|
|
20250117,150400,1893117605,1344,1344,1344,1344,0
|
|
20250117,150300,1893117605,1344,1344,1344,1344,8
|
|
20250117,150200,1893106853,1344,1344,1344,1344,156
|
|
20250117,150100,1892897189,1344,1337,1344,1337,17
|
|
20250117,150000,1892874425,1345,1345,1345,1345,20
|
|
20250117,145900,1892847525,1347,1347,1347,1347,200
|
|
20250117,145800,1892578125,1348,1336,1348,1336,3152
|
|
20250117,145700,1888349385,1329,1329,1329,1329,36
|
|
20250117,145600,1888301541,1334,1338,1338,1334,118
|
|
20250117,145500,1888143929,1340,1338,1340,1335,1597
|
|
20250117,145400,1886010339,1340,1340,1340,1340,373
|
|
20250117,145300,1885510519,1339,1349,1349,1339,4380
|
|
20250117,145200,1879613360,1349,1338,1349,1336,1605
|
|
20250117,145100,1877462096,1349,1346,1350,1334,23519
|
|
20250117,145000,1845797378,1346,1330,1346,1330,10998
|
|
20250117,144900,1831097580,1329,1324,1329,1324,12820
|
|
20250117,144800,1814095192,1324,1319,1324,1318,1151
|
|
20250117,144700,1812576665,1324,1321,1324,1321,3052
|
|
20250117,144600,1808538854,1316,1316,1316,1315,3110
|
|
20250117,144500,1804449094,1316,1315,1316,1314,1517
|
|
20250117,144400,1802453941,1315,1317,1317,1315,6764
|
|
20250117,144300,1793557268,1316,1317,1324,1316,2801
|
|
20250117,144200,1789865992,1317,1321,1321,1317,2737
|
|
20250117,144100,1786258668,1321,1324,1325,1321,1720
|
|
20250117,144000,1783984311,1324,1325,1325,1322,1015
|
|
20250117,143900,1782642446,1322,1318,1325,1318,4105
|
|
20250117,143800,1777216609,1317,1320,1320,1317,320
|
|
20250117,143700,1776795009,1320,1320,1320,1320,77
|
|
20250117,143600,1776693369,1320,1320,1324,1320,2012
|
|
20250117,143500,1774033298,1320,1315,1321,1315,2916
|
|
20250117,143400,1770188746,1313,1321,1321,1313,7881
|
|
20250117,143300,1759832868,1313,1317,1322,1313,1759
|
|
20250117,143200,1757522044,1324,1324,1325,1322,19
|
|
20250117,143100,1757496896,1325,1321,1325,1315,2273
|
|
20250117,143000,1754496047,1316,1322,1325,1316,3199
|
|
20250117,142900,1750282110,1322,1325,1325,1315,1447
|
|
20250117,142800,1748370120,1325,1315,1325,1315,320
|
|
20250117,142700,1747949120,1315,1328,1328,1315,2006
|
|
20250117,142600,1745311152,1307,1328,1329,1307,13835
|
|
20250117,142500,1727140295,1329,1327,1329,1327,500
|
|
20250117,142400,1726476157,1327,1320,1327,1318,5150
|
|
20250117,142300,1719674849,1319,1322,1322,1319,12654
|
|
20250117,142200,1702967757,1322,1324,1324,1321,10115
|
|
20250117,142100,1689587339,1324,1332,1333,1324,18324
|
|
20250117,142000,1665290169,1333,1333,1333,1333,3
|
|
20250117,141900,1665286170,1333,1333,1333,1333,100
|
|
20250117,141800,1665152870,1327,1327,1333,1327,3203
|
|
20250117,141700,1660891671,1327,1331,1331,1327,1000
|
|
20250117,141600,1659563794,1331,1331,1331,1331,506
|
|
20250117,141500,1658890308,1331,1332,1332,1331,1845
|
|
20250117,141400,1656434513,1332,1333,1333,1332,6
|
|
20250117,141300,1656426520,1333,1333,1333,1333,19
|
|
20250117,141200,1656401193,1338,1338,1338,1338,0
|
|
20250117,141100,1656401193,1338,1338,1338,1338,1
|
|
20250117,141000,1656399855,1338,1338,1338,1338,2
|
|
20250117,140900,1656397179,1339,1338,1339,1329,1157
|
|
20250117,140800,1654857929,1339,1338,1339,1338,1575
|
|
20250117,140700,1652750481,1338,1329,1339,1327,3574
|
|
20250117,140600,1647994560,1329,1329,1329,1329,0
|
|
20250117,140500,1647994560,1329,1329,1329,1329,3100
|
|
20250117,140400,1643874660,1329,1329,1329,1329,150
|
|
20250117,140300,1643675310,1334,1334,1334,1334,0
|
|
20250117,140200,1643675310,1334,1334,1334,1334,1
|
|
20250117,140100,1643673976,1329,1335,1335,1329,4526
|
|
20250117,140000,1637654344,1336,1336,1336,1332,403
|
|
20250117,135900,1637117511,1334,1334,1334,1334,2155
|
|
20250117,135800,1634242741,1336,1336,1336,1333,2554
|
|
20250117,135700,1630838125,1337,1333,1337,1333,113
|
|
20250117,135600,1630687492,1337,1334,1337,1334,342
|
|
20250117,135500,1630231204,1340,1340,1340,1340,0
|
|
20250117,135400,1630231204,1340,1334,1340,1334,551
|
|
20250117,135300,1629495894,1334,1334,1334,1334,200
|
|
20250117,135200,1629229094,1334,1340,1340,1334,115
|
|
20250117,135100,1629075594,1340,1340,1340,1340,1
|
|
20250117,135000,1629074254,1343,1343,1343,1343,0
|
|
20250117,134900,1629074254,1343,1337,1343,1337,1050
|
|
20250117,134800,1627667496,1329,1332,1332,1329,7923
|
|
20250117,134700,1617130652,1332,1337,1337,1332,2059
|
|
20250117,134600,1614384627,1337,1337,1337,1337,41
|
|
20250117,134500,1614329810,1337,1337,1337,1337,10
|
|
20250117,134400,1614316440,1337,1337,1337,1337,2
|
|
20250117,134300,1614313766,1338,1331,1338,1331,314
|
|
20250117,134200,1613895414,1337,1338,1338,1337,100
|
|
20250117,134100,1613761624,1338,1340,1340,1330,5100
|
|
20250117,134000,1606957892,1340,1333,1340,1328,4731
|
|
20250117,133900,1600657486,1333,1337,1337,1333,517
|
|
20250117,133800,1599968319,1338,1338,1338,1338,2000
|
|
20250117,133700,1597292319,1338,1338,1338,1331,368
|
|
20250117,133600,1596802140,1339,1336,1340,1336,2232
|
|
20250117,133500,1593813927,1335,1333,1335,1333,7000
|
|
20250117,133400,1584475741,1334,1330,1334,1330,1700
|
|
20250117,133300,1582211085,1323,1330,1330,1323,14020
|
|
20250117,133200,1563629788,1329,1334,1334,1329,9390
|
|
20250117,133100,1551132350,1335,1335,1335,1335,358
|
|
20250117,133000,1550654420,1337,1330,1337,1329,6449
|
|
20250117,132900,1542073923,1330,1332,1332,1330,4200
|
|
20250117,132800,1536484136,1332,1330,1332,1330,1700
|
|
20250117,132700,1534221736,1330,1332,1332,1330,7063
|
|
20250117,132600,1524826087,1331,1336,1336,1331,8250
|
|
20250117,132500,1513833210,1336,1340,1340,1336,12100
|
|
20250117,132400,1497649500,1353,1343,1353,1340,1700
|
|
20250117,132300,1495365390,1343,1351,1351,1343,11
|
|
20250117,132200,1495350609,1340,1345,1353,1340,6566
|
|
20250117,132100,1486542534,1355,1344,1355,1344,3058
|
|
20250117,132000,1482422873,1344,1346,1346,1344,2000
|
|
20250117,131900,1479732728,1355,1355,1355,1355,165
|
|
20250117,131800,1479509153,1355,1355,1355,1355,0
|
|
20250117,131700,1479509153,1355,1355,1355,1355,471
|
|
20250117,131600,1478870948,1357,1357,1357,1357,0
|
|
20250117,131500,1478870948,1357,1356,1357,1343,2000
|
|
20250117,131400,1476169103,1356,1346,1356,1346,770
|
|
20250117,131300,1475126372,1344,1343,1344,1343,1694
|
|
20250117,131200,1472849736,1343,1348,1348,1343,2763
|
|
20250117,131100,1469131378,1356,1356,1356,1356,0
|
|
20250117,131000,1469131378,1356,1356,1356,1356,0
|
|
20250117,130900,1469131378,1356,1356,1356,1356,3
|
|
20250117,130800,1469127310,1356,1356,1356,1356,50
|
|
20250117,130700,1469059510,1357,1356,1357,1356,900
|
|
20250117,130600,1467838378,1350,1357,1357,1345,1186
|
|
20250117,130500,1466238737,1354,1357,1357,1354,254
|
|
20250117,130400,1465894071,1358,1358,1358,1358,11
|
|
20250117,130300,1465879133,1359,1359,1359,1359,0
|
|
20250117,130200,1465879133,1359,1350,1359,1350,10873
|
|
20250117,130100,1451155734,1350,1351,1357,1350,3699
|
|
20250117,130000,1446161207,1356,1356,1356,1356,1
|
|
20250117,125900,1446159851,1357,1353,1357,1352,156
|
|
20250117,125800,1445948902,1357,1357,1357,1357,5
|
|
20250117,125700,1445942117,1357,1356,1357,1356,201
|
|
20250117,125600,1445669520,1354,1354,1354,1354,11
|
|
20250117,125500,1445654626,1357,1356,1357,1356,400
|
|
20250117,125400,1445111999,1358,1358,1358,1358,50
|
|
20250117,125300,1445044099,1358,1354,1358,1351,3468
|
|
20250117,125200,1440354602,1354,1354,1357,1354,2186
|
|
20250117,125100,1437394549,1354,1355,1355,1354,1148
|
|
20250117,125000,1435840057,1355,1354,1355,1354,1715
|
|
20250117,124900,1433517931,1354,1355,1355,1354,3214
|
|
20250117,124800,1429165970,1356,1356,1356,1356,45
|
|
20250117,124700,1429104950,1355,1356,1356,1355,1496
|
|
20250117,124600,1427077785,1357,1357,1357,1357,1
|
|
20250117,124500,1427076428,1358,1358,1358,1358,0
|
|
20250117,124400,1427076428,1358,1358,1358,1358,500
|
|
20250117,124300,1426397428,1358,1358,1358,1358,1
|
|
20250117,124200,1426396070,1351,1351,1351,1351,0
|
|
20250117,124100,1426396070,1351,1357,1357,1351,2350
|
|
20250117,124000,1423220016,1357,1357,1357,1357,510
|
|
20250117,123900,1422527946,1357,1358,1358,1357,2586
|
|
20250117,123800,1419016658,1351,1355,1355,1351,5001
|
|
20250117,123700,1412256721,1355,1355,1355,1355,3
|
|
20250117,123600,1412252656,1364,1357,1364,1357,5000
|
|
20250117,123500,1405443268,1353,1354,1354,1353,2000
|
|
20250117,123400,1402736632,1355,1357,1357,1355,778
|
|
20250117,123300,1401681596,1361,1361,1361,1361,1
|
|
20250117,123200,1401680235,1359,1362,1362,1359,229
|
|
20250117,123100,1401368994,1361,1361,1362,1357,1417
|
|
20250117,123000,1399441612,1362,1362,1362,1362,0
|
|
20250117,122900,1399441612,1362,1362,1362,1362,4810
|
|
20250117,122800,1392890392,1362,1360,1362,1357,93
|
|
20250117,122700,1392764174,1360,1363,1363,1360,401
|
|
20250117,122600,1392218811,1356,1360,1364,1356,16084
|
|
20250117,122500,1370340366,1360,1360,1360,1360,10
|
|
20250117,122400,1370326766,1361,1360,1361,1360,1162
|
|
20250117,122300,1368745539,1360,1360,1360,1360,4
|
|
20250117,122200,1368740099,1361,1350,1361,1350,4245
|
|
20250117,122100,1362973561,1350,1352,1352,1350,11901
|
|
20250117,122000,1346903585,1352,1353,1353,1352,480
|
|
20250117,121900,1346254195,1353,1354,1354,1353,48
|
|
20250117,121800,1346189240,1355,1354,1355,1350,5002
|
|
20250117,121700,1339428518,1355,1355,1355,1355,379
|
|
20250117,121600,1338914973,1355,1358,1358,1355,1225
|
|
20250117,121500,1337255095,1355,1355,1355,1355,743
|
|
20250117,121400,1336248330,1355,1357,1357,1355,200
|
|
20250117,121300,1335977161,1361,1361,1361,1361,0
|
|
20250117,121200,1335977161,1361,1361,1361,1361,100
|
|
20250117,121100,1335841061,1362,1361,1362,1361,77
|
|
20250117,121000,1335736202,1362,1355,1362,1355,201
|
|
20250117,120900,1335463240,1355,1361,1362,1355,1101
|
|
20250117,120800,1333965075,1362,1362,1362,1362,369
|
|
20250117,120700,1333462497,1361,1361,1361,1361,2197
|
|
20250117,120600,1330472380,1362,1361,1362,1361,896
|
|
20250117,120500,1329252915,1361,1360,1361,1360,4721
|
|
20250117,120400,1322828424,1360,1358,1360,1358,1755
|
|
20250117,120300,1320444256,1358,1358,1358,1358,0
|
|
20250117,120200,1320444256,1358,1358,1358,1358,153
|
|
20250117,120100,1320236482,1358,1358,1358,1358,50
|
|
20250117,120000,1320168582,1358,1358,1358,1358,95
|
|
20250117,115900,1320039572,1358,1358,1358,1358,183
|
|
20250117,115800,1319791058,1357,1358,1358,1351,1904
|
|
20250117,115700,1317207612,1357,1357,1357,1357,0
|
|
20250117,115600,1317207612,1357,1359,1360,1357,76
|
|
20250117,115500,1317104337,1359,1358,1359,1358,1338
|
|
20250117,115400,1315286733,1358,1357,1360,1357,224
|
|
20250117,115300,1314982683,1357,1356,1357,1356,1194
|
|
20250117,115200,1313362437,1357,1354,1357,1351,252
|
|
20250117,115100,1313021637,1350,1350,1350,1350,4286
|
|
20250117,115000,1307235537,1350,1354,1358,1350,2574
|
|
20250117,114900,1303751772,1361,1358,1361,1358,2620
|
|
20250117,114800,1300189195,1349,1343,1360,1343,7465
|
|
20250117,114700,1290071168,1343,1340,1343,1340,28
|
|
20250117,114600,1290033579,1349,1334,1349,1334,26991
|
|
20250117,114500,1253981621,1331,1331,1334,1331,1944
|
|
20250117,114400,1251393969,1331,1331,1332,1331,4104
|
|
20250117,114300,1245929717,1332,1332,1332,1330,400
|
|
20250117,114200,1245397025,1332,1334,1334,1331,2791
|
|
20250117,114100,1241679404,1334,1331,1334,1329,11015
|
|
20250117,114000,1227011839,1331,1331,1331,1331,114
|
|
20250117,113900,1226860105,1331,1331,1331,1331,133
|
|
20250117,113800,1226683082,1325,1325,1325,1325,3436
|
|
20250117,113700,1222130382,1324,1325,1325,1324,1670
|
|
20250117,113600,1219918669,1325,1332,1332,1324,24137
|
|
20250117,113500,1187877809,1333,1332,1333,1332,3827
|
|
20250117,113400,1182779745,1333,1332,1333,1332,2501
|
|
20250117,113300,1179447313,1332,1333,1333,1332,1120
|
|
20250117,113200,1177954539,1333,1334,1334,1333,9528
|
|
20250117,113100,1165246209,1335,1336,1336,1335,1378
|
|
20250117,113000,1163406524,1337,1340,1340,1336,5813
|
|
20250117,112900,1155637793,1340,1335,1340,1335,1859
|
|
20250117,112800,1153146783,1335,1338,1340,1334,1357
|
|
20250117,112700,1151335805,1338,1338,1341,1332,4071
|
|
20250117,112600,1145900883,1341,1341,1347,1341,7021
|
|
20250117,112500,1136485716,1336,1337,1341,1336,792
|
|
20250117,112400,1135426482,1335,1338,1338,1334,4249
|
|
20250117,112300,1129752936,1334,1340,1340,1334,9130
|
|
20250117,112200,1117547747,1340,1350,1350,1340,15963
|
|
20250117,112100,1096107705,1350,1353,1357,1348,13467
|
|
20250117,112000,1077925004,1357,1352,1357,1352,2312
|
|
20250117,111900,1074798371,1352,1352,1352,1352,1330
|
|
20250117,111800,1073000211,1352,1357,1357,1351,25909
|
|
20250117,111700,1037937306,1359,1359,1359,1359,30
|
|
20250117,111600,1037896536,1359,1359,1359,1359,1534
|
|
20250117,111500,1035811830,1360,1356,1360,1356,209
|
|
20250117,111400,1035528390,1360,1360,1360,1360,200
|
|
20250117,111300,1035256390,1360,1355,1360,1355,135
|
|
20250117,111200,1035073285,1360,1360,1360,1360,22
|
|
20250117,111100,1035043365,1361,1359,1361,1354,1030
|
|
20250117,111000,1033646199,1360,1360,1360,1360,10
|
|
20250117,110900,1033632599,1360,1360,1360,1354,6978
|
|
20250117,110800,1024180048,1355,1355,1360,1355,1202
|
|
20250117,110700,1022547971,1355,1358,1358,1355,671
|
|
20250117,110600,1021638751,1358,1358,1358,1358,301
|
|
20250117,110500,1021229993,1353,1354,1354,1353,3735
|
|
20250117,110400,1016175388,1353,1353,1354,1353,601
|
|
20250117,110300,1015362229,1353,1356,1356,1353,13888
|
|
20250117,110200,996556742,1361,1358,1362,1358,3248
|
|
20250117,110100,992142845,1356,1360,1360,1356,6174
|
|
20250117,110000,983767801,1358,1357,1358,1355,6314
|
|
20250117,105900,975198442,1358,1361,1363,1358,2571
|
|
20250117,105800,971701775,1363,1363,1363,1363,5
|
|
20250117,105700,971694960,1364,1368,1370,1364,2354
|
|
20250117,105600,968481872,1370,1369,1370,1369,2000
|
|
20250117,105500,965743446,1369,1369,1369,1369,505
|
|
20250117,105400,965052101,1370,1369,1370,1369,365
|
|
20250117,105300,964552415,1365,1368,1370,1365,977
|
|
20250117,105200,963214665,1368,1368,1368,1368,1501
|
|
20250117,105100,961161297,1364,1359,1365,1359,2120
|
|
20250117,105000,958271978,1360,1355,1360,1355,15171
|
|
20250117,104900,937680661,1354,1355,1355,1354,12933
|
|
20250117,104800,920157458,1355,1358,1358,1355,3256
|
|
20250117,104700,915742641,1358,1358,1358,1358,1136
|
|
20250117,104600,914199953,1360,1356,1360,1356,1353
|
|
20250117,104500,912362645,1358,1360,1360,1358,5555
|
|
20250117,104400,904817155,1359,1359,1359,1359,200
|
|
20250117,104300,904545355,1360,1360,1360,1360,5373
|
|
20250117,104200,897238075,1360,1359,1360,1358,5716
|
|
20250117,104100,889468463,1360,1359,1364,1358,4413
|
|
20250117,104000,883466691,1358,1365,1365,1358,5890
|
|
20250117,103900,875457721,1364,1364,1365,1364,484
|
|
20250117,103800,874797063,1365,1372,1372,1364,10669
|
|
20250117,103700,860201570,1372,1375,1375,1370,10061
|
|
20250117,103600,846394715,1374,1382,1382,1374,8910
|
|
20250117,103500,834128138,1389,1390,1390,1382,144
|
|
20250117,103400,833928398,1390,1387,1390,1387,765
|
|
20250117,103300,832865362,1390,1390,1390,1390,0
|
|
20250117,103200,832865362,1390,1385,1390,1381,1493
|
|
20250117,103100,830797496,1389,1385,1390,1385,4003
|
|
20250117,103000,825238205,1379,1379,1379,1379,2377
|
|
20250117,102900,821960322,1381,1381,1381,1381,445
|
|
20250117,102800,821345777,1376,1376,1376,1376,0
|
|
20250117,102700,821345777,1376,1376,1376,1376,0
|
|
20250117,102600,821345777,1376,1377,1380,1376,3066
|
|
20250117,102500,817123832,1377,1377,1377,1376,966
|
|
20250117,102400,815794352,1377,1377,1377,1376,3541
|
|
20250117,102300,810919217,1377,1378,1378,1377,1123
|
|
20250117,102200,809372244,1378,1380,1380,1376,8210
|
|
20250117,102100,798073907,1380,1381,1381,1379,2480
|
|
20250117,102000,794651958,1381,1387,1387,1381,10763
|
|
20250117,101900,779730899,1388,1393,1393,1387,6159
|
|
20250117,101800,771175419,1393,1391,1393,1391,172
|
|
20250117,101700,770936023,1391,1391,1391,1391,12
|
|
20250117,101600,770919331,1395,1393,1395,1393,4
|
|
20250117,101500,770913757,1393,1393,1393,1393,100
|
|
20250117,101400,770774457,1394,1394,1394,1394,25
|
|
20250117,101300,770739607,1394,1393,1394,1393,699
|
|
20250117,101200,769765202,1393,1394,1394,1393,15
|
|
20250117,101100,769744295,1394,1394,1394,1394,0
|
|
20250117,101000,769744295,1394,1394,1394,1394,0
|
|
20250117,100900,769744295,1394,1393,1394,1393,1613
|
|
20250117,100800,767496742,1393,1392,1393,1389,2304
|
|
20250117,100700,764294322,1393,1395,1395,1393,310
|
|
20250117,100600,763862290,1395,1395,1395,1395,35
|
|
20250117,100500,763813465,1395,1395,1395,1395,1
|
|
20250117,100400,763812070,1395,1395,1395,1395,0
|
|
20250117,100300,763812070,1395,1396,1396,1395,130
|
|
20250117,100200,763630600,1398,1396,1398,1396,4
|
|
20250117,100100,763625012,1398,1398,1398,1398,3044
|
|
20250117,100000,759369500,1398,1396,1398,1396,1615
|
|
20250117,095900,757112607,1397,1395,1397,1395,6186
|
|
20250117,095800,748482887,1395,1389,1395,1389,10196
|
|
20250117,095700,734310187,1388,1388,1388,1388,396
|
|
20250117,095600,733760539,1388,1388,1388,1388,604
|
|
20250117,095500,732922187,1389,1389,1389,1388,1404
|
|
20250117,095400,730973075,1388,1388,1388,1388,1264
|
|
20250117,095300,729218643,1388,1385,1388,1382,275
|
|
20250117,095200,728837350,1382,1385,1388,1381,10856
|
|
20250117,095100,713773920,1385,1386,1386,1385,301
|
|
20250117,095000,713356940,1386,1377,1386,1377,183
|
|
20250117,094900,713104940,1386,1386,1386,1386,1
|
|
20250117,094800,713103554,1376,1387,1387,1376,4553
|
|
20250117,094700,706829651,1387,1387,1388,1387,151
|
|
20250117,094600,706620156,1387,1387,1387,1387,2084
|
|
20250117,094500,703729648,1387,1386,1387,1386,16
|
|
20250117,094400,703707471,1386,1388,1388,1386,1546
|
|
20250117,094300,701561643,1388,1388,1388,1388,392
|
|
20250117,094200,701017547,1380,1378,1380,1377,7159
|
|
20250117,094100,691145939,1378,1379,1388,1378,8322
|
|
20250117,094000,679662757,1379,1388,1388,1379,1507
|
|
20250117,093900,677584460,1388,1384,1388,1384,3062
|
|
20250117,093800,673337373,1384,1379,1384,1378,1110
|
|
20250117,093700,671807160,1379,1383,1385,1379,3865
|
|
20250117,093600,666468346,1387,1384,1387,1384,1308
|
|
20250117,093500,664658071,1384,1387,1387,1383,3363
|
|
20250117,093400,660005999,1387,1380,1387,1380,848
|
|
20250117,093300,658835107,1383,1383,1383,1380,5625
|
|
20250117,093200,651062119,1385,1385,1385,1384,1047
|
|
20250117,093100,649612216,1385,1391,1391,1385,8860
|
|
20250117,093000,637328373,1391,1391,1391,1389,2078
|
|
20250117,092900,634439762,1389,1389,1391,1388,12713
|
|
20250117,092800,616760712,1386,1386,1389,1386,437
|
|
20250117,092700,616154920,1386,1386,1386,1386,2069
|
|
20250117,092600,613287286,1388,1391,1391,1386,1987
|
|
20250117,092500,610525886,1391,1398,1398,1390,2951
|
|
20250117,092400,606423030,1398,1405,1405,1390,6930
|
|
20250117,092300,596717637,1408,1405,1410,1405,4554
|
|
20250117,092200,590317190,1405,1405,1405,1400,2049
|
|
20250117,092100,587446690,1405,1410,1413,1400,19678
|
|
20250117,092000,559764001,1410,1415,1423,1410,22661
|
|
20250117,091900,527677126,1415,1384,1416,1377,29055
|
|
20250117,091800,487203260,1384,1384,1384,1381,13608
|
|
20250117,091700,468389636,1384,1384,1384,1378,4302
|
|
20250117,091600,462435987,1385,1367,1385,1367,7219
|
|
20250117,091500,452494662,1367,1359,1371,1353,44013
|
|
20250117,091400,392437433,1351,1351,1352,1350,18089
|
|
20250117,091300,367998693,1351,1350,1351,1350,17376
|
|
20250117,091200,344539553,1350,1365,1366,1350,46525
|
|
20250117,091100,281254541,1366,1365,1366,1365,5179
|
|
20250117,091000,274184792,1365,1370,1371,1365,615
|
|
20250117,090900,273345047,1364,1368,1374,1364,19804
|
|
20250117,090800,246269980,1366,1369,1375,1366,26495
|
|
20250117,090700,209947934,1366,1376,1376,1360,21029
|
|
20250117,090600,181183723,1376,1380,1386,1376,34637
|
|
20250117,090500,133425280,1380,1395,1395,1380,18596
|
|
20250117,090400,107640950,1395,1400,1400,1394,4331
|
|
20250117,090300,101599135,1400,1398,1400,1394,37766
|
|
20250117,090200,48881058,1398,1403,1403,1398,3418
|
|
20250117,090100,44088559,1403,1404,1404,1396,3754
|
|
20250117,090000,38823927,1403,1400,1403,1400,27576
|