604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,190100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,190000,1657860249,1299,1299,1299,1299,0
|
|
20250120,185900,1657860249,1299,1299,1299,1299,0
|
|
20250120,185800,1657860249,1299,1299,1299,1299,0
|
|
20250120,185700,1657860249,1299,1299,1299,1299,0
|
|
20250120,185600,1657860249,1299,1299,1299,1299,0
|
|
20250120,185500,1657860249,1299,1299,1299,1299,0
|
|
20250120,185400,1657860249,1299,1299,1299,1299,0
|
|
20250120,185300,1657860249,1299,1299,1299,1299,0
|
|
20250120,185200,1657860249,1299,1299,1299,1299,0
|
|
20250120,185100,1657860249,1299,1299,1299,1299,0
|
|
20250120,185000,1657860249,1299,1299,1299,1299,0
|
|
20250120,184900,1657860249,1299,1299,1299,1299,0
|
|
20250120,184800,1657860249,1299,1299,1299,1299,0
|
|
20250120,184700,1657860249,1299,1299,1299,1299,0
|
|
20250120,184600,1657860249,1299,1299,1299,1299,0
|
|
20250120,184500,1657860249,1299,1299,1299,1299,0
|
|
20250120,184400,1657860249,1299,1299,1299,1299,0
|
|
20250120,184300,1657860249,1299,1299,1299,1299,0
|
|
20250120,184200,1657860249,1299,1299,1299,1299,0
|
|
20250120,184100,1657860249,1299,1299,1299,1299,0
|
|
20250120,184000,1657860249,1299,1299,1299,1299,0
|
|
20250120,183900,1657860249,1299,1299,1299,1299,0
|
|
20250120,183800,1657860249,1299,1299,1299,1299,0
|
|
20250120,183700,1657860249,1299,1299,1299,1299,0
|
|
20250120,183600,1657860249,1299,1299,1299,1299,0
|
|
20250120,183500,1657860249,1299,1299,1299,1299,0
|
|
20250120,183400,1657860249,1299,1299,1299,1299,0
|
|
20250120,183300,1657860249,1299,1299,1299,1299,0
|
|
20250120,183200,1657860249,1299,1299,1299,1299,0
|
|
20250120,183100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,183000,1657860249,1299,1299,1299,1299,0
|
|
20250120,182900,1657860249,1299,1299,1299,1299,0
|
|
20250120,182800,1657860249,1299,1299,1299,1299,0
|
|
20250120,182700,1657860249,1299,1299,1299,1299,0
|
|
20250120,182600,1657860249,1299,1299,1299,1299,0
|
|
20250120,182500,1657860249,1299,1299,1299,1299,0
|
|
20250120,182400,1657860249,1299,1299,1299,1299,0
|
|
20250120,182300,1657860249,1299,1299,1299,1299,0
|
|
20250120,182200,1657860249,1299,1299,1299,1299,0
|
|
20250120,182100,1657860249,1299,1299,1299,1299,0
|
|
20250120,182000,1657860249,1299,1299,1299,1299,0
|
|
20250120,181900,1657860249,1299,1299,1299,1299,0
|
|
20250120,181800,1657860249,1299,1299,1299,1299,0
|
|
20250120,181700,1657860249,1299,1299,1299,1299,0
|
|
20250120,181600,1657860249,1299,1299,1299,1299,0
|
|
20250120,181500,1657860249,1299,1299,1299,1299,0
|
|
20250120,181400,1657860249,1299,1299,1299,1299,0
|
|
20250120,181300,1657860249,1299,1299,1299,1299,0
|
|
20250120,181200,1657860249,1299,1299,1299,1299,0
|
|
20250120,181100,1657860249,1299,1299,1299,1299,0
|
|
20250120,181000,1657860249,1299,1299,1299,1299,0
|
|
20250120,180900,1657860249,1299,1299,1299,1299,0
|
|
20250120,180800,1657860249,1299,1299,1299,1299,0
|
|
20250120,180700,1657860249,1299,1299,1299,1299,0
|
|
20250120,180600,1657860249,1299,1299,1299,1299,0
|
|
20250120,180500,1657860249,1299,1299,1299,1299,0
|
|
20250120,180400,1657860249,1299,1299,1299,1299,0
|
|
20250120,180300,1657860249,1299,1299,1299,1299,0
|
|
20250120,180200,1657860249,1299,1299,1299,1299,0
|
|
20250120,180100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,180000,1657860249,1299,1299,1299,1299,0
|
|
20250120,175900,1657860249,1299,1299,1299,1299,0
|
|
20250120,175800,1657860249,1299,1299,1299,1299,0
|
|
20250120,175700,1657860249,1299,1299,1299,1299,0
|
|
20250120,175600,1657860249,1299,1299,1299,1299,0
|
|
20250120,175500,1657860249,1299,1299,1299,1299,0
|
|
20250120,175400,1657860249,1299,1299,1299,1299,0
|
|
20250120,175300,1657860249,1299,1299,1299,1299,0
|
|
20250120,175200,1657860249,1299,1299,1299,1299,0
|
|
20250120,175100,1657860249,1299,1299,1299,1299,0
|
|
20250120,175000,1657860249,1299,1299,1299,1299,0
|
|
20250120,174900,1657860249,1299,1299,1299,1299,0
|
|
20250120,174800,1657860249,1299,1299,1299,1299,0
|
|
20250120,174700,1657860249,1299,1299,1299,1299,0
|
|
20250120,174600,1657860249,1299,1299,1299,1299,0
|
|
20250120,174500,1657860249,1299,1299,1299,1299,0
|
|
20250120,174400,1657860249,1299,1299,1299,1299,0
|
|
20250120,174300,1657860249,1299,1299,1299,1299,0
|
|
20250120,174200,1657860249,1299,1299,1299,1299,0
|
|
20250120,174100,1657860249,1299,1299,1299,1299,0
|
|
20250120,174000,1657860249,1299,1299,1299,1299,0
|
|
20250120,173900,1657860249,1299,1299,1299,1299,0
|
|
20250120,173800,1657860249,1299,1299,1299,1299,0
|
|
20250120,173700,1657860249,1299,1299,1299,1299,0
|
|
20250120,173600,1657860249,1299,1299,1299,1299,0
|
|
20250120,173500,1657860249,1299,1299,1299,1299,0
|
|
20250120,173400,1657860249,1299,1299,1299,1299,0
|
|
20250120,173300,1657860249,1299,1299,1299,1299,0
|
|
20250120,173200,1657860249,1299,1299,1299,1299,0
|
|
20250120,173100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,173000,1657860249,1299,1299,1299,1299,0
|
|
20250120,172900,1657860249,1299,1299,1299,1299,0
|
|
20250120,172800,1657860249,1299,1299,1299,1299,0
|
|
20250120,172700,1657860249,1299,1299,1299,1299,0
|
|
20250120,172600,1657860249,1299,1299,1299,1299,0
|
|
20250120,172500,1657860249,1299,1299,1299,1299,0
|
|
20250120,172400,1657860249,1299,1299,1299,1299,0
|
|
20250120,172300,1657860249,1299,1299,1299,1299,0
|
|
20250120,172200,1657860249,1299,1299,1299,1299,0
|
|
20250120,172100,1657860249,1299,1299,1299,1299,0
|
|
20250120,172000,1657860249,1299,1299,1299,1299,0
|
|
20250120,171900,1657860249,1299,1299,1299,1299,0
|
|
20250120,171800,1657860249,1299,1299,1299,1299,0
|
|
20250120,171700,1657860249,1299,1299,1299,1299,0
|
|
20250120,171600,1657860249,1299,1299,1299,1299,0
|
|
20250120,171500,1657860249,1299,1299,1299,1299,0
|
|
20250120,171400,1657860249,1299,1299,1299,1299,0
|
|
20250120,171300,1657860249,1299,1299,1299,1299,0
|
|
20250120,171200,1657860249,1299,1299,1299,1299,0
|
|
20250120,171100,1657860249,1299,1299,1299,1299,0
|
|
20250120,171000,1657860249,1299,1299,1299,1299,0
|
|
20250120,170900,1657860249,1299,1299,1299,1299,0
|
|
20250120,170800,1657860249,1299,1299,1299,1299,0
|
|
20250120,170700,1657860249,1299,1299,1299,1299,0
|
|
20250120,170600,1657860249,1299,1299,1299,1299,0
|
|
20250120,170500,1657860249,1299,1299,1299,1299,0
|
|
20250120,170400,1657860249,1299,1299,1299,1299,0
|
|
20250120,170300,1657860249,1299,1299,1299,1299,0
|
|
20250120,170200,1657860249,1299,1299,1299,1299,0
|
|
20250120,170100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,170000,1657860249,1299,1299,1299,1299,0
|
|
20250120,165900,1657860249,1299,1299,1299,1299,0
|
|
20250120,165800,1657860249,1299,1299,1299,1299,0
|
|
20250120,165700,1657860249,1299,1299,1299,1299,0
|
|
20250120,165600,1657860249,1299,1299,1299,1299,0
|
|
20250120,165500,1657860249,1299,1299,1299,1299,0
|
|
20250120,165400,1657860249,1299,1299,1299,1299,0
|
|
20250120,165300,1657860249,1299,1299,1299,1299,0
|
|
20250120,165200,1657860249,1299,1299,1299,1299,0
|
|
20250120,165100,1657860249,1299,1299,1299,1299,0
|
|
20250120,165000,1657860249,1299,1299,1299,1299,0
|
|
20250120,164900,1657860249,1299,1299,1299,1299,0
|
|
20250120,164800,1657860249,1299,1299,1299,1299,0
|
|
20250120,164700,1657860249,1299,1299,1299,1299,0
|
|
20250120,164600,1657860249,1299,1299,1299,1299,0
|
|
20250120,164500,1657860249,1299,1299,1299,1299,0
|
|
20250120,164400,1657860249,1299,1299,1299,1299,0
|
|
20250120,164300,1657860249,1299,1299,1299,1299,0
|
|
20250120,164200,1657860249,1299,1299,1299,1299,0
|
|
20250120,164100,1657860249,1299,1299,1299,1299,0
|
|
20250120,164000,1657860249,1299,1299,1299,1299,0
|
|
20250120,163900,1657860249,1299,1299,1299,1299,0
|
|
20250120,163800,1657860249,1299,1299,1299,1299,0
|
|
20250120,163700,1657860249,1299,1299,1299,1299,0
|
|
20250120,163600,1657860249,1299,1299,1299,1299,0
|
|
20250120,163500,1657860249,1299,1299,1299,1299,0
|
|
20250120,163400,1657860249,1299,1299,1299,1299,0
|
|
20250120,163300,1657860249,1299,1299,1299,1299,0
|
|
20250120,163200,1657860249,1299,1299,1299,1299,0
|
|
20250120,163100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,163000,1657860249,1299,1299,1299,1299,0
|
|
20250120,162900,1657860249,1299,1299,1299,1299,0
|
|
20250120,162800,1657860249,1299,1299,1299,1299,0
|
|
20250120,162700,1657860249,1299,1299,1299,1299,0
|
|
20250120,162600,1657860249,1299,1299,1299,1299,0
|
|
20250120,162500,1657860249,1299,1299,1299,1299,0
|
|
20250120,162400,1657860249,1299,1299,1299,1299,0
|
|
20250120,162300,1657860249,1299,1299,1299,1299,0
|
|
20250120,162200,1657860249,1299,1299,1299,1299,0
|
|
20250120,162100,1657860249,1299,1299,1299,1299,0
|
|
20250120,162000,1657860249,1299,1299,1299,1299,0
|
|
20250120,161900,1657860249,1299,1299,1299,1299,0
|
|
20250120,161800,1657860249,1299,1299,1299,1299,0
|
|
20250120,161700,1657860249,1299,1299,1299,1299,0
|
|
20250120,161600,1657860249,1299,1299,1299,1299,0
|
|
20250120,161500,1657860249,1299,1299,1299,1299,0
|
|
20250120,161400,1657860249,1299,1299,1299,1299,0
|
|
20250120,161300,1657860249,1299,1299,1299,1299,0
|
|
20250120,161200,1657860249,1299,1299,1299,1299,0
|
|
20250120,161100,1657860249,1299,1299,1299,1299,0
|
|
20250120,161000,1657860249,1299,1299,1299,1299,0
|
|
20250120,160900,1657860249,1299,1299,1299,1299,0
|
|
20250120,160800,1657860249,1299,1299,1299,1299,0
|
|
20250120,160700,1657860249,1299,1299,1299,1299,0
|
|
20250120,160600,1657860249,1299,1299,1299,1299,0
|
|
20250120,160500,1657860249,1299,1299,1299,1299,0
|
|
20250120,160400,1657860249,1299,1299,1299,1299,0
|
|
20250120,160300,1657860249,1299,1299,1299,1299,0
|
|
20250120,160200,1657860249,1299,1299,1299,1299,0
|
|
20250120,160100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,160000,1657860249,1299,1299,1299,1299,0
|
|
20250120,155900,1657860249,1299,1299,1299,1299,0
|
|
20250120,155800,1657860249,1299,1299,1299,1299,0
|
|
20250120,155700,1657860249,1299,1299,1299,1299,0
|
|
20250120,155600,1657860249,1299,1299,1299,1299,0
|
|
20250120,155500,1657860249,1299,1299,1299,1299,0
|
|
20250120,155400,1657860249,1299,1299,1299,1299,0
|
|
20250120,155300,1657860249,1299,1299,1299,1299,0
|
|
20250120,155200,1657860249,1299,1299,1299,1299,0
|
|
20250120,155100,1657860249,1299,1299,1299,1299,0
|
|
20250120,155000,1657860249,1299,1299,1299,1299,0
|
|
20250120,154900,1657860249,1299,1299,1299,1299,0
|
|
20250120,154800,1657860249,1299,1299,1299,1299,0
|
|
20250120,154700,1657860249,1299,1299,1299,1299,0
|
|
20250120,154600,1657860249,1299,1299,1299,1299,0
|
|
20250120,154500,1657860249,1299,1299,1299,1299,0
|
|
20250120,154400,1657860249,1299,1299,1299,1299,0
|
|
20250120,154300,1657860249,1299,1299,1299,1299,0
|
|
20250120,154200,1657860249,1299,1299,1299,1299,0
|
|
20250120,154100,1657860249,1299,1299,1299,1299,0
|
|
20250120,154000,1657860249,1299,1299,1299,1299,0
|
|
20250120,153900,1657860249,1299,1299,1299,1299,0
|
|
20250120,153800,1657860249,1299,1299,1299,1299,0
|
|
20250120,153700,1657860249,1299,1299,1299,1299,0
|
|
20250120,153600,1657860249,1299,1299,1299,1299,0
|
|
20250120,153500,1657860249,1299,1299,1299,1299,0
|
|
20250120,153400,1657860249,1299,1299,1299,1299,0
|
|
20250120,153300,1657860249,1299,1299,1299,1299,0
|
|
20250120,153200,1657860249,1299,1299,1299,1299,0
|
|
20250120,153100,1657860249,1299,1299,1299,1299,14382
|
|
20250120,153000,1657860249,1299,1299,1299,1299,14382
|
|
20250120,152900,1639178031,1302,1302,1302,1302,0
|
|
20250120,152800,1639178031,1302,1302,1302,1302,0
|
|
20250120,152700,1639178031,1302,1302,1302,1302,0
|
|
20250120,152600,1639178031,1302,1302,1302,1302,0
|
|
20250120,152500,1639178031,1302,1302,1302,1302,0
|
|
20250120,152400,1639178031,1302,1302,1302,1302,0
|
|
20250120,152300,1639178031,1302,1302,1302,1302,0
|
|
20250120,152200,1639178031,1302,1302,1302,1302,0
|
|
20250120,152100,1639178031,1302,1302,1302,1302,0
|
|
20250120,152000,1639178031,1302,1302,1302,1302,0
|
|
20250120,151900,1639178031,1302,1302,1302,1301,459
|
|
20250120,151800,1638580493,1302,1302,1302,1302,400
|
|
20250120,151700,1638059693,1302,1302,1302,1302,1625
|
|
20250120,151600,1635943943,1303,1303,1303,1303,48
|
|
20250120,151500,1635881399,1300,1300,1300,1300,0
|
|
20250120,151400,1635881399,1300,1300,1300,1300,0
|
|
20250120,151300,1635881399,1300,1300,1300,1300,0
|
|
20250120,151200,1635881399,1300,1299,1300,1299,431
|
|
20250120,151100,1635321249,1301,1300,1301,1300,501
|
|
20250120,151000,1634669449,1300,1300,1300,1300,0
|
|
20250120,150900,1634669449,1300,1300,1300,1300,2592
|
|
20250120,150800,1631299849,1300,1300,1300,1300,27
|
|
20250120,150700,1631264749,1305,1303,1305,1303,895
|
|
20250120,150600,1630097680,1300,1301,1303,1300,1804
|
|
20250120,150500,1627751184,1301,1301,1301,1301,0
|
|
20250120,150400,1627751184,1301,1301,1301,1301,0
|
|
20250120,150300,1627751184,1301,1301,1301,1301,105
|
|
20250120,150200,1627614579,1303,1303,1303,1303,55
|
|
20250120,150100,1627542914,1303,1303,1303,1303,0
|
|
20250120,150000,1627542914,1303,1303,1303,1301,738
|
|
20250120,145900,1626582044,1303,1303,1303,1302,392
|
|
20250120,145800,1626071416,1302,1303,1303,1302,3971
|
|
20250120,145700,1620897574,1302,1302,1302,1302,1115
|
|
20250120,145600,1619445844,1301,1301,1301,1301,500
|
|
20250120,145500,1618795344,1301,1301,1301,1301,100
|
|
20250120,145400,1618665244,1301,1301,1301,1301,0
|
|
20250120,145300,1618665244,1301,1301,1301,1301,100
|
|
20250120,145200,1618535144,1303,1303,1303,1303,0
|
|
20250120,145100,1618535144,1303,1298,1303,1298,22
|
|
20250120,145000,1618506583,1298,1298,1298,1298,111
|
|
20250120,144900,1618362505,1298,1300,1300,1298,168
|
|
20250120,144800,1618144385,1302,1302,1302,1302,0
|
|
20250120,144700,1618144385,1302,1302,1302,1302,150
|
|
20250120,144600,1617949085,1302,1302,1302,1302,0
|
|
20250120,144500,1617949085,1302,1302,1302,1302,1
|
|
20250120,144400,1617947783,1302,1302,1302,1302,70
|
|
20250120,144300,1617856643,1302,1302,1302,1302,314
|
|
20250120,144200,1617447815,1303,1302,1303,1302,770
|
|
20250120,144100,1616444729,1297,1297,1297,1297,0
|
|
20250120,144000,1616444729,1297,1297,1297,1297,1300
|
|
20250120,143900,1614758629,1298,1298,1298,1298,0
|
|
20250120,143800,1614758629,1298,1298,1298,1298,4500
|
|
20250120,143700,1608917629,1298,1298,1298,1298,0
|
|
20250120,143600,1608917629,1298,1298,1298,1298,1843
|
|
20250120,143500,1606525415,1298,1298,1298,1298,2000
|
|
20250120,143400,1603929415,1298,1298,1298,1298,223
|
|
20250120,143300,1603639961,1302,1302,1302,1302,1000
|
|
20250120,143200,1602337961,1302,1302,1302,1302,245
|
|
20250120,143100,1602018971,1302,1297,1302,1297,255
|
|
20250120,143000,1601688231,1296,1296,1296,1296,360
|
|
20250120,142900,1601221671,1297,1297,1297,1297,0
|
|
20250120,142800,1601221671,1297,1297,1297,1297,212
|
|
20250120,142700,1600946707,1297,1297,1297,1297,0
|
|
20250120,142600,1600946707,1297,1297,1297,1297,198
|
|
20250120,142500,1600689901,1297,1297,1297,1297,2
|
|
20250120,142400,1600687307,1297,1297,1302,1297,333
|
|
20250120,142300,1600254068,1296,1294,1296,1294,1390
|
|
20250120,142200,1598454120,1294,1294,1294,1294,0
|
|
20250120,142100,1598454120,1294,1294,1294,1294,2402
|
|
20250120,142000,1595345932,1294,1294,1294,1294,10
|
|
20250120,141900,1595332992,1292,1292,1292,1292,1754
|
|
20250120,141800,1593066824,1294,1294,1294,1294,0
|
|
20250120,141700,1593066824,1294,1294,1294,1294,41
|
|
20250120,141600,1593013770,1294,1294,1294,1294,0
|
|
20250120,141500,1593013770,1294,1294,1294,1294,39
|
|
20250120,141400,1592963304,1295,1295,1295,1295,0
|
|
20250120,141300,1592963304,1295,1295,1295,1295,0
|
|
20250120,141200,1592963304,1295,1295,1295,1295,0
|
|
20250120,141100,1592963304,1295,1295,1295,1295,1010
|
|
20250120,141000,1591655354,1295,1294,1295,1294,402
|
|
20250120,140900,1591135104,1293,1292,1293,1292,104
|
|
20250120,140800,1591000636,1292,1292,1292,1292,23
|
|
20250120,140700,1590970920,1292,1292,1292,1292,0
|
|
20250120,140600,1590970920,1292,1292,1292,1292,931
|
|
20250120,140500,1589768068,1292,1292,1292,1292,0
|
|
20250120,140400,1589768068,1292,1292,1292,1292,90
|
|
20250120,140300,1589651788,1290,1290,1290,1290,0
|
|
20250120,140200,1589651788,1290,1293,1293,1290,228
|
|
20250120,140100,1589357200,1291,1291,1291,1291,501
|
|
20250120,140000,1588710409,1291,1291,1291,1291,500
|
|
20250120,135900,1588064909,1291,1291,1291,1291,3000
|
|
20250120,135800,1584191909,1291,1291,1291,1291,0
|
|
20250120,135700,1584191909,1291,1291,1291,1291,10
|
|
20250120,135600,1584178999,1291,1287,1291,1287,2454
|
|
20250120,135500,1581020661,1287,1289,1289,1287,866
|
|
20250120,135400,1579905462,1288,1289,1289,1288,1000
|
|
20250120,135300,1578617182,1290,1290,1290,1290,3
|
|
20250120,135200,1578613312,1290,1291,1291,1290,5459
|
|
20250120,135100,1571569906,1291,1291,1291,1291,0
|
|
20250120,135000,1571569906,1291,1291,1291,1291,101
|
|
20250120,134900,1571439515,1290,1290,1290,1290,0
|
|
20250120,134800,1571439515,1290,1290,1290,1290,0
|
|
20250120,134700,1571439515,1290,1290,1290,1290,0
|
|
20250120,134600,1571439515,1290,1291,1291,1290,8842
|
|
20250120,134500,1560032691,1290,1290,1290,1290,0
|
|
20250120,134400,1560032691,1290,1290,1290,1290,600
|
|
20250120,134300,1559258691,1290,1291,1291,1290,17056
|
|
20250120,134200,1537254325,1291,1291,1291,1291,122
|
|
20250120,134100,1537096823,1291,1292,1292,1291,5583
|
|
20250120,134000,1529888528,1292,1295,1295,1292,5110
|
|
20250120,133900,1523283218,1294,1294,1294,1294,100
|
|
20250120,133800,1523153818,1294,1294,1294,1294,6502
|
|
20250120,133700,1514740230,1294,1296,1296,1294,1931
|
|
20250120,133600,1512240406,1296,1296,1296,1296,2001
|
|
20250120,133500,1509647110,1296,1296,1296,1296,200
|
|
20250120,133400,1509387910,1296,1297,1297,1296,45
|
|
20250120,133300,1509329580,1294,1300,1300,1294,850
|
|
20250120,133200,1508228048,1300,1300,1300,1300,800
|
|
20250120,133100,1507188048,1303,1303,1303,1303,0
|
|
20250120,133000,1507188048,1303,1298,1303,1298,2010
|
|
20250120,132900,1504569636,1296,1296,1296,1296,0
|
|
20250120,132800,1504569636,1296,1296,1296,1296,15
|
|
20250120,132700,1504550196,1296,1297,1297,1292,4292
|
|
20250120,132600,1498995702,1297,1296,1297,1296,2550
|
|
20250120,132500,1495690802,1296,1296,1296,1296,5000
|
|
20250120,132400,1489210802,1296,1297,1297,1296,600
|
|
20250120,132300,1488433102,1296,1301,1301,1296,191
|
|
20250120,132200,1488185111,1296,1296,1296,1296,0
|
|
20250120,132100,1488185111,1296,1297,1297,1296,4436
|
|
20250120,132000,1482435935,1303,1304,1304,1303,155
|
|
20250120,131900,1482233835,1304,1304,1304,1304,0
|
|
20250120,131800,1482233835,1304,1304,1304,1304,100
|
|
20250120,131700,1482103435,1304,1304,1304,1304,15
|
|
20250120,131600,1482083875,1296,1297,1297,1296,529
|
|
20250120,131500,1481398110,1305,1305,1305,1305,100
|
|
20250120,131400,1481267610,1305,1305,1305,1305,305
|
|
20250120,131300,1480869585,1306,1304,1306,1304,220
|
|
20250120,131200,1480582538,1296,1297,1297,1296,1933
|
|
20250120,131100,1478076817,1298,1300,1300,1298,704
|
|
20250120,131000,1477162626,1300,1300,1300,1300,0
|
|
20250120,130900,1477162626,1300,1300,1300,1300,0
|
|
20250120,130800,1477162626,1300,1300,1301,1300,1067
|
|
20250120,130700,1475774822,1300,1300,1300,1300,0
|
|
20250120,130600,1475774822,1300,1300,1300,1300,148
|
|
20250120,130500,1475582422,1300,1300,1300,1300,0
|
|
20250120,130400,1475582422,1300,1305,1305,1300,71
|
|
20250120,130300,1475490102,1305,1307,1307,1305,600
|
|
20250120,130200,1474706902,1307,1307,1307,1307,1001
|
|
20250120,130100,1473398595,1307,1298,1307,1298,219
|
|
20250120,130000,1473112707,1298,1299,1299,1298,1198
|
|
20250120,125900,1471557603,1298,1298,1298,1298,0
|
|
20250120,125800,1471557603,1298,1298,1298,1298,0
|
|
20250120,125700,1471557603,1298,1298,1298,1298,0
|
|
20250120,125600,1471557603,1298,1298,1298,1298,70
|
|
20250120,125500,1471466743,1308,1308,1308,1308,500
|
|
20250120,125400,1470812743,1296,1307,1309,1296,581
|
|
20250120,125300,1470053667,1307,1297,1309,1297,3200
|
|
20250120,125200,1465873680,1292,1294,1294,1292,3265
|
|
20250120,125100,1461653496,1295,1298,1298,1295,9000
|
|
20250120,125000,1449986321,1299,1300,1300,1299,632
|
|
20250120,124900,1449165071,1300,1304,1304,1300,83
|
|
20250120,124800,1449057147,1305,1305,1305,1305,200
|
|
20250120,124700,1448796147,1305,1305,1305,1305,0
|
|
20250120,124600,1448796147,1305,1305,1305,1305,50
|
|
20250120,124500,1448730897,1305,1305,1305,1305,7
|
|
20250120,124400,1448721762,1305,1305,1306,1305,805
|
|
20250120,124300,1447670825,1304,1305,1305,1298,2383
|
|
20250120,124200,1444575868,1305,1304,1305,1304,90
|
|
20250120,124100,1444458502,1304,1300,1304,1299,1550
|
|
20250120,124000,1442441437,1300,1300,1300,1300,0
|
|
20250120,123900,1442441437,1300,1301,1301,1300,2002
|
|
20250120,123800,1439838788,1301,1301,1301,1301,0
|
|
20250120,123700,1439838788,1301,1302,1302,1301,350
|
|
20250120,123600,1439383337,1301,1304,1304,1301,24
|
|
20250120,123500,1439352044,1304,1304,1304,1304,0
|
|
20250120,123400,1439352044,1304,1304,1304,1304,0
|
|
20250120,123300,1439352044,1304,1300,1304,1300,2196
|
|
20250120,123200,1436496640,1303,1300,1303,1300,188
|
|
20250120,123100,1436252210,1300,1300,1300,1300,2
|
|
20250120,123000,1436249610,1300,1302,1302,1300,2583
|
|
20250120,122900,1432888788,1302,1302,1302,1302,30
|
|
20250120,122800,1432849728,1302,1304,1304,1302,5
|
|
20250120,122700,1432843211,1305,1305,1305,1305,150
|
|
20250120,122600,1432647461,1305,1305,1305,1305,173
|
|
20250120,122500,1432421696,1304,1300,1304,1299,2098
|
|
20250120,122400,1429690421,1300,1302,1302,1300,1331
|
|
20250120,122300,1427960119,1305,1305,1305,1305,0
|
|
20250120,122200,1427960119,1305,1301,1305,1301,23
|
|
20250120,122100,1427930190,1302,1302,1302,1302,528
|
|
20250120,122000,1427242734,1303,1303,1303,1303,0
|
|
20250120,121900,1427242734,1303,1305,1305,1303,92
|
|
20250120,121800,1427122794,1305,1305,1305,1302,414
|
|
20250120,121700,1426582584,1305,1300,1305,1300,42
|
|
20250120,121600,1426527784,1307,1307,1307,1307,0
|
|
20250120,121500,1426527784,1307,1307,1307,1307,0
|
|
20250120,121400,1426527784,1307,1307,1307,1307,0
|
|
20250120,121300,1426527784,1307,1307,1307,1307,1
|
|
20250120,121200,1426526477,1296,1305,1305,1296,19548
|
|
20250120,121100,1401149535,1307,1307,1307,1307,10
|
|
20250120,121000,1401136465,1307,1307,1307,1307,432
|
|
20250120,120900,1400571841,1307,1310,1310,1307,1575
|
|
20250120,120800,1398511954,1307,1305,1307,1304,6938
|
|
20250120,120700,1389446093,1305,1305,1305,1305,11
|
|
20250120,120600,1389431738,1305,1305,1305,1305,0
|
|
20250120,120500,1389431738,1305,1305,1305,1305,57
|
|
20250120,120400,1389357353,1305,1305,1305,1305,0
|
|
20250120,120300,1389357353,1305,1305,1305,1305,50
|
|
20250120,120200,1389292103,1305,1307,1307,1305,520
|
|
20250120,120100,1388613323,1307,1307,1307,1307,0
|
|
20250120,120000,1388613323,1307,1307,1307,1307,10
|
|
20250120,115900,1388600253,1307,1305,1307,1305,62
|
|
20250120,115800,1388519327,1307,1307,1307,1307,1989
|
|
20250120,115700,1385919704,1304,1305,1305,1304,800
|
|
20250120,115600,1384876398,1307,1307,1307,1307,44
|
|
20250120,115500,1384818890,1307,1307,1307,1307,662
|
|
20250120,115400,1383953656,1307,1306,1307,1306,556
|
|
20250120,115300,1383227313,1306,1305,1306,1305,676
|
|
20250120,115200,1382344957,1305,1305,1305,1305,2
|
|
20250120,115100,1382342347,1305,1305,1305,1305,0
|
|
20250120,115000,1382342347,1305,1305,1305,1305,198
|
|
20250120,114900,1382083957,1305,1305,1305,1305,0
|
|
20250120,114800,1382083957,1305,1305,1305,1305,2
|
|
20250120,114700,1382081347,1306,1306,1306,1306,2000
|
|
20250120,114600,1379469347,1305,1305,1305,1305,769
|
|
20250120,114500,1378465802,1299,1299,1299,1299,0
|
|
20250120,114400,1378465802,1299,1300,1300,1299,61
|
|
20250120,114300,1378386554,1306,1299,1306,1299,6
|
|
20250120,114200,1378378753,1306,1306,1306,1306,0
|
|
20250120,114100,1378378753,1306,1305,1306,1305,400
|
|
20250120,114000,1377856713,1298,1298,1298,1298,1
|
|
20250120,113900,1377855415,1305,1304,1305,1304,1015
|
|
20250120,113800,1376531617,1298,1298,1298,1298,0
|
|
20250120,113700,1376531617,1298,1298,1298,1298,6392
|
|
20250120,113600,1368234801,1305,1305,1305,1305,0
|
|
20250120,113500,1368234801,1305,1305,1305,1305,100
|
|
20250120,113400,1368104301,1305,1300,1305,1298,1111
|
|
20250120,113300,1366661716,1306,1306,1306,1306,0
|
|
20250120,113200,1366661716,1306,1298,1306,1298,256
|
|
20250120,113100,1366329412,1306,1306,1306,1306,0
|
|
20250120,113000,1366329412,1306,1298,1306,1298,2054
|
|
20250120,112900,1363649893,1298,1300,1303,1298,6295
|
|
20250120,112800,1355468659,1301,1301,1301,1301,0
|
|
20250120,112700,1355468659,1301,1305,1305,1301,5956
|
|
20250120,112600,1347700308,1306,1306,1306,1306,657
|
|
20250120,112500,1346842266,1306,1306,1306,1305,100
|
|
20250120,112400,1346711724,1306,1307,1307,1306,2259
|
|
20250120,112300,1343760841,1308,1308,1308,1308,1365
|
|
20250120,112200,1341975421,1309,1310,1310,1309,15
|
|
20250120,112100,1341955781,1310,1310,1310,1310,303
|
|
20250120,112000,1341558851,1311,1311,1311,1311,0
|
|
20250120,111900,1341558851,1311,1310,1311,1310,15
|
|
20250120,111800,1341539200,1308,1308,1308,1308,1
|
|
20250120,111700,1341537892,1310,1310,1310,1310,0
|
|
20250120,111600,1341537892,1310,1310,1310,1310,6
|
|
20250120,111500,1341530032,1310,1310,1310,1310,80
|
|
20250120,111400,1341425232,1311,1311,1311,1311,0
|
|
20250120,111300,1341425232,1311,1311,1311,1311,40
|
|
20250120,111200,1341372792,1312,1312,1312,1312,1
|
|
20250120,111100,1341371480,1308,1310,1312,1308,103
|
|
20250120,111000,1341236691,1310,1308,1310,1307,1822
|
|
20250120,110900,1338850851,1310,1310,1310,1310,0
|
|
20250120,110800,1338850851,1310,1310,1310,1310,5
|
|
20250120,110700,1338844301,1307,1307,1307,1307,0
|
|
20250120,110600,1338844301,1307,1307,1310,1307,386
|
|
20250120,110500,1338339796,1307,1307,1307,1307,38
|
|
20250120,110400,1338290130,1307,1307,1307,1307,2014
|
|
20250120,110300,1335657832,1305,1307,1307,1305,520
|
|
20250120,110200,1334979192,1307,1307,1307,1305,251
|
|
20250120,110100,1334651597,1307,1310,1310,1307,204
|
|
20250120,110000,1334384957,1307,1307,1307,1307,64
|
|
20250120,105900,1334301309,1305,1305,1305,1305,0
|
|
20250120,105800,1334301309,1305,1305,1305,1304,1507
|
|
20250120,105700,1332335698,1307,1307,1307,1305,1605
|
|
20250120,105600,1330238963,1307,1305,1307,1305,9087
|
|
20250120,105500,1318362592,1307,1307,1307,1307,1
|
|
20250120,105400,1318361285,1304,1304,1304,1304,203
|
|
20250120,105300,1318096573,1306,1306,1306,1306,1
|
|
20250120,105200,1318095267,1306,1304,1306,1301,70
|
|
20250120,105100,1318004135,1300,1302,1302,1300,1010
|
|
20250120,105000,1316689861,1302,1303,1303,1302,1796
|
|
20250120,104900,1314349974,1303,1303,1303,1303,1429
|
|
20250120,104800,1312487987,1303,1306,1306,1303,748
|
|
20250120,104700,1311512712,1307,1308,1308,1307,370
|
|
20250120,104600,1311029022,1308,1313,1313,1308,377
|
|
20250120,104500,1310534401,1313,1312,1314,1312,456
|
|
20250120,104400,1309935857,1312,1312,1312,1307,1624
|
|
20250120,104300,1307805174,1312,1312,1312,1312,150
|
|
20250120,104200,1307608374,1313,1313,1313,1313,1
|
|
20250120,104100,1307607061,1313,1313,1313,1313,860
|
|
20250120,104000,1306477881,1313,1313,1313,1308,4642
|
|
20250120,103900,1300406135,1313,1312,1313,1312,128
|
|
20250120,103800,1300238121,1314,1314,1314,1314,105
|
|
20250120,103700,1300100151,1314,1314,1314,1314,1
|
|
20250120,103600,1300098837,1313,1310,1313,1310,3998
|
|
20250120,103500,1294857360,1310,1309,1310,1309,524
|
|
20250120,103400,1294171421,1309,1311,1311,1309,59
|
|
20250120,103300,1294094122,1310,1300,1310,1294,4727
|
|
20250120,103200,1287926657,1305,1305,1305,1305,1702
|
|
20250120,103100,1285705547,1305,1304,1305,1304,2513
|
|
20250120,103000,1282426084,1305,1305,1305,1305,0
|
|
20250120,102900,1282426084,1305,1299,1305,1299,1552
|
|
20250120,102800,1280405964,1303,1298,1303,1298,10315
|
|
20250120,102700,1266979658,1297,1292,1297,1292,2538
|
|
20250120,102600,1263690127,1292,1292,1292,1292,100
|
|
20250120,102500,1263560927,1292,1291,1292,1291,1131
|
|
20250120,102400,1262099676,1292,1292,1292,1292,1066
|
|
20250120,102300,1260722404,1292,1296,1296,1291,6852
|
|
20250120,102200,1251863493,1295,1295,1295,1295,251
|
|
20250120,102100,1251538448,1291,1292,1292,1291,1002
|
|
20250120,102000,1250244861,1291,1291,1291,1291,668
|
|
20250120,101900,1249382473,1291,1291,1291,1291,1752
|
|
20250120,101800,1247120641,1290,1295,1295,1290,8454
|
|
20250120,101700,1236200521,1296,1297,1297,1291,3284
|
|
20250120,101600,1231950477,1297,1294,1297,1291,400
|
|
20250120,101500,1231433435,1294,1297,1298,1294,5567
|
|
20250120,101400,1224224118,1296,1305,1305,1296,14774
|
|
20250120,101300,1205022563,1307,1307,1307,1307,1023
|
|
20250120,101200,1203685502,1312,1313,1313,1312,241
|
|
20250120,101100,1203369290,1313,1313,1313,1307,5160
|
|
20250120,101000,1196605148,1310,1310,1312,1310,1548
|
|
20250120,100900,1194577084,1310,1312,1312,1310,101
|
|
20250120,100800,1194444622,1312,1312,1313,1312,2758
|
|
20250120,100700,1190825961,1312,1313,1313,1312,3136
|
|
20250120,100600,1186711463,1314,1304,1314,1302,4965
|
|
20250120,100500,1180224896,1302,1299,1302,1296,8318
|
|
20250120,100400,1169410039,1300,1295,1300,1295,3671
|
|
20250120,100300,1164656056,1296,1294,1296,1291,2001
|
|
20250120,100200,1162067169,1294,1296,1296,1293,658
|
|
20250120,100100,1161215298,1290,1296,1296,1290,2932
|
|
20250120,100000,1157431889,1296,1290,1296,1290,3082
|
|
20250120,095900,1153439129,1290,1291,1291,1290,12565
|
|
20250120,095800,1137228854,1290,1290,1291,1290,708
|
|
20250120,095700,1136315532,1290,1291,1298,1290,14780
|
|
20250120,095600,1117249311,1290,1300,1300,1290,23584
|
|
20250120,095500,1086681439,1299,1300,1300,1299,1417
|
|
20250120,095400,1084840554,1299,1300,1300,1299,2534
|
|
20250120,095300,1081548199,1300,1303,1303,1300,1591
|
|
20250120,095200,1079477238,1304,1299,1304,1299,8674
|
|
20250120,095100,1068192058,1299,1310,1310,1299,28044
|
|
20250120,095000,1031658690,1311,1311,1311,1311,1950
|
|
20250120,094900,1029102240,1314,1313,1314,1311,2170
|
|
20250120,094800,1026255705,1314,1314,1314,1307,2416
|
|
20250120,094700,1023093216,1307,1306,1307,1304,2938
|
|
20250120,094600,1019257249,1307,1312,1312,1306,4758
|
|
20250120,094500,1013033732,1315,1315,1315,1310,9101
|
|
20250120,094400,1001087019,1315,1315,1316,1315,1752
|
|
20250120,094300,998782940,1315,1313,1316,1313,2545
|
|
20250120,094200,995439231,1313,1313,1313,1313,930
|
|
20250120,094100,994218141,1313,1315,1315,1313,1510
|
|
20250120,094000,992234986,1315,1318,1319,1315,4438
|
|
20250120,093900,986386308,1318,1314,1319,1314,5205
|
|
20250120,093800,979526980,1315,1310,1315,1309,15639
|
|
20250120,093700,959034940,1310,1313,1316,1308,15333
|
|
20250120,093600,938930979,1313,1322,1327,1311,16067
|
|
20250120,093500,917734091,1323,1330,1330,1323,7446
|
|
20250120,093400,907867906,1330,1319,1330,1318,6619
|
|
20250120,093300,899118448,1323,1322,1324,1318,7925
|
|
20250120,093200,888653298,1323,1328,1330,1321,10362
|
|
20250120,093100,874926106,1328,1331,1332,1328,7546
|
|
20250120,093000,864887445,1330,1332,1332,1330,1284
|
|
20250120,092900,863179483,1336,1331,1336,1331,312
|
|
20250120,092800,862764101,1331,1338,1339,1331,21298
|
|
20250120,092700,834345099,1346,1346,1346,1338,4109
|
|
20250120,092600,828842834,1339,1342,1342,1339,9912
|
|
20250120,092500,815555235,1342,1349,1349,1342,2766
|
|
20250120,092400,811840551,1341,1341,1350,1341,7096
|
|
20250120,092300,802316937,1341,1341,1341,1340,2897
|
|
20250120,092200,798432102,1344,1355,1355,1344,5286
|
|
20250120,092100,791295343,1356,1364,1364,1354,15032
|
|
20250120,092000,770853185,1363,1357,1366,1357,3878
|
|
20250120,091900,765566985,1361,1326,1369,1326,12873
|
|
20250120,091800,748140918,1314,1361,1367,1295,44088
|
|
20250120,091700,688936053,1353,1352,1362,1350,10839
|
|
20250120,091600,674265766,1353,1366,1369,1353,3263
|
|
20250120,091500,669826156,1370,1381,1381,1370,6954
|
|
20250120,091400,660266445,1382,1387,1388,1380,8853
|
|
20250120,091300,648011049,1389,1393,1394,1388,9099
|
|
20250120,091200,635360488,1395,1410,1416,1395,27266
|
|
20250120,091100,597088920,1410,1421,1421,1410,30975
|
|
20250120,091000,553166128,1420,1413,1421,1408,16512
|
|
20250120,090900,529778808,1415,1405,1418,1405,6175
|
|
20250120,090800,521047415,1405,1410,1421,1400,23228
|
|
20250120,090700,488416234,1420,1431,1438,1415,21394
|
|
20250120,090600,457912764,1438,1445,1452,1420,34186
|
|
20250120,090500,408951752,1452,1401,1453,1401,113531
|
|
20250120,090400,246151631,1401,1416,1419,1401,28003
|
|
20250120,090300,206640425,1407,1386,1419,1386,49542
|
|
20250120,090200,137002696,1393,1368,1400,1368,32623
|
|
20250120,090100,91752141,1368,1351,1375,1347,28208
|
|
20250120,090000,53367686,1350,1329,1350,1329,38992
|