604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,190100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,190000,1230278726,1283,1283,1283,1283,0
|
|
20250121,185900,1230278726,1283,1283,1283,1283,0
|
|
20250121,185800,1230278726,1283,1283,1283,1283,0
|
|
20250121,185700,1230278726,1283,1283,1283,1283,0
|
|
20250121,185600,1230278726,1283,1283,1283,1283,0
|
|
20250121,185500,1230278726,1283,1283,1283,1283,0
|
|
20250121,185400,1230278726,1283,1283,1283,1283,0
|
|
20250121,185300,1230278726,1283,1283,1283,1283,0
|
|
20250121,185200,1230278726,1283,1283,1283,1283,0
|
|
20250121,185100,1230278726,1283,1283,1283,1283,0
|
|
20250121,185000,1230278726,1283,1283,1283,1283,0
|
|
20250121,184900,1230278726,1283,1283,1283,1283,0
|
|
20250121,184800,1230278726,1283,1283,1283,1283,0
|
|
20250121,184700,1230278726,1283,1283,1283,1283,0
|
|
20250121,184600,1230278726,1283,1283,1283,1283,0
|
|
20250121,184500,1230278726,1283,1283,1283,1283,0
|
|
20250121,184400,1230278726,1283,1283,1283,1283,0
|
|
20250121,184300,1230278726,1283,1283,1283,1283,0
|
|
20250121,184200,1230278726,1283,1283,1283,1283,0
|
|
20250121,184100,1230278726,1283,1283,1283,1283,0
|
|
20250121,184000,1230278726,1283,1283,1283,1283,0
|
|
20250121,183900,1230278726,1283,1283,1283,1283,0
|
|
20250121,183800,1230278726,1283,1283,1283,1283,0
|
|
20250121,183700,1230278726,1283,1283,1283,1283,0
|
|
20250121,183600,1230278726,1283,1283,1283,1283,0
|
|
20250121,183500,1230278726,1283,1283,1283,1283,0
|
|
20250121,183400,1230278726,1283,1283,1283,1283,0
|
|
20250121,183300,1230278726,1283,1283,1283,1283,0
|
|
20250121,183200,1230278726,1283,1283,1283,1283,0
|
|
20250121,183100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,183000,1230278726,1283,1283,1283,1283,0
|
|
20250121,182900,1230278726,1283,1283,1283,1283,0
|
|
20250121,182800,1230278726,1283,1283,1283,1283,0
|
|
20250121,182700,1230278726,1283,1283,1283,1283,0
|
|
20250121,182600,1230278726,1283,1283,1283,1283,0
|
|
20250121,182500,1230278726,1283,1283,1283,1283,0
|
|
20250121,182400,1230278726,1283,1283,1283,1283,0
|
|
20250121,182300,1230278726,1283,1283,1283,1283,0
|
|
20250121,182200,1230278726,1283,1283,1283,1283,0
|
|
20250121,182100,1230278726,1283,1283,1283,1283,0
|
|
20250121,182000,1230278726,1283,1283,1283,1283,0
|
|
20250121,181900,1230278726,1283,1283,1283,1283,0
|
|
20250121,181800,1230278726,1283,1283,1283,1283,0
|
|
20250121,181700,1230278726,1283,1283,1283,1283,0
|
|
20250121,181600,1230278726,1283,1283,1283,1283,0
|
|
20250121,181500,1230278726,1283,1283,1283,1283,0
|
|
20250121,181400,1230278726,1283,1283,1283,1283,0
|
|
20250121,181300,1230278726,1283,1283,1283,1283,0
|
|
20250121,181200,1230278726,1283,1283,1283,1283,0
|
|
20250121,181100,1230278726,1283,1283,1283,1283,0
|
|
20250121,181000,1230278726,1283,1283,1283,1283,0
|
|
20250121,180900,1230278726,1283,1283,1283,1283,0
|
|
20250121,180800,1230278726,1283,1283,1283,1283,0
|
|
20250121,180700,1230278726,1283,1283,1283,1283,0
|
|
20250121,180600,1230278726,1283,1283,1283,1283,0
|
|
20250121,180500,1230278726,1283,1283,1283,1283,0
|
|
20250121,180400,1230278726,1283,1283,1283,1283,0
|
|
20250121,180300,1230278726,1283,1283,1283,1283,0
|
|
20250121,180200,1230278726,1283,1283,1283,1283,0
|
|
20250121,180100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,180000,1230278726,1283,1283,1283,1283,0
|
|
20250121,175900,1230278726,1283,1283,1283,1283,0
|
|
20250121,175800,1230278726,1283,1283,1283,1283,0
|
|
20250121,175700,1230278726,1283,1283,1283,1283,0
|
|
20250121,175600,1230278726,1283,1283,1283,1283,0
|
|
20250121,175500,1230278726,1283,1283,1283,1283,0
|
|
20250121,175400,1230278726,1283,1283,1283,1283,0
|
|
20250121,175300,1230278726,1283,1283,1283,1283,0
|
|
20250121,175200,1230278726,1283,1283,1283,1283,0
|
|
20250121,175100,1230278726,1283,1283,1283,1283,0
|
|
20250121,175000,1230278726,1283,1283,1283,1283,0
|
|
20250121,174900,1230278726,1283,1283,1283,1283,0
|
|
20250121,174800,1230278726,1283,1283,1283,1283,0
|
|
20250121,174700,1230278726,1283,1283,1283,1283,0
|
|
20250121,174600,1230278726,1283,1283,1283,1283,0
|
|
20250121,174500,1230278726,1283,1283,1283,1283,0
|
|
20250121,174400,1230278726,1283,1283,1283,1283,0
|
|
20250121,174300,1230278726,1283,1283,1283,1283,0
|
|
20250121,174200,1230278726,1283,1283,1283,1283,0
|
|
20250121,174100,1230278726,1283,1283,1283,1283,0
|
|
20250121,174000,1230278726,1283,1283,1283,1283,0
|
|
20250121,173900,1230278726,1283,1283,1283,1283,0
|
|
20250121,173800,1230278726,1283,1283,1283,1283,0
|
|
20250121,173700,1230278726,1283,1283,1283,1283,0
|
|
20250121,173600,1230278726,1283,1283,1283,1283,0
|
|
20250121,173500,1230278726,1283,1283,1283,1283,0
|
|
20250121,173400,1230278726,1283,1283,1283,1283,0
|
|
20250121,173300,1230278726,1283,1283,1283,1283,0
|
|
20250121,173200,1230278726,1283,1283,1283,1283,0
|
|
20250121,173100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,173000,1230278726,1283,1283,1283,1283,0
|
|
20250121,172900,1230278726,1283,1283,1283,1283,0
|
|
20250121,172800,1230278726,1283,1283,1283,1283,0
|
|
20250121,172700,1230278726,1283,1283,1283,1283,0
|
|
20250121,172600,1230278726,1283,1283,1283,1283,0
|
|
20250121,172500,1230278726,1283,1283,1283,1283,0
|
|
20250121,172400,1230278726,1283,1283,1283,1283,0
|
|
20250121,172300,1230278726,1283,1283,1283,1283,0
|
|
20250121,172200,1230278726,1283,1283,1283,1283,0
|
|
20250121,172100,1230278726,1283,1283,1283,1283,0
|
|
20250121,172000,1230278726,1283,1283,1283,1283,0
|
|
20250121,171900,1230278726,1283,1283,1283,1283,0
|
|
20250121,171800,1230278726,1283,1283,1283,1283,0
|
|
20250121,171700,1230278726,1283,1283,1283,1283,0
|
|
20250121,171600,1230278726,1283,1283,1283,1283,0
|
|
20250121,171500,1230278726,1283,1283,1283,1283,0
|
|
20250121,171400,1230278726,1283,1283,1283,1283,0
|
|
20250121,171300,1230278726,1283,1283,1283,1283,0
|
|
20250121,171200,1230278726,1283,1283,1283,1283,0
|
|
20250121,171100,1230278726,1283,1283,1283,1283,0
|
|
20250121,171000,1230278726,1283,1283,1283,1283,0
|
|
20250121,170900,1230278726,1283,1283,1283,1283,0
|
|
20250121,170800,1230278726,1283,1283,1283,1283,0
|
|
20250121,170700,1230278726,1283,1283,1283,1283,0
|
|
20250121,170600,1230278726,1283,1283,1283,1283,0
|
|
20250121,170500,1230278726,1283,1283,1283,1283,0
|
|
20250121,170400,1230278726,1283,1283,1283,1283,0
|
|
20250121,170300,1230278726,1283,1283,1283,1283,0
|
|
20250121,170200,1230278726,1283,1283,1283,1283,0
|
|
20250121,170100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,170000,1230278726,1283,1283,1283,1283,0
|
|
20250121,165900,1230278726,1283,1283,1283,1283,0
|
|
20250121,165800,1230278726,1283,1283,1283,1283,0
|
|
20250121,165700,1230278726,1283,1283,1283,1283,0
|
|
20250121,165600,1230278726,1283,1283,1283,1283,0
|
|
20250121,165500,1230278726,1283,1283,1283,1283,0
|
|
20250121,165400,1230278726,1283,1283,1283,1283,0
|
|
20250121,165300,1230278726,1283,1283,1283,1283,0
|
|
20250121,165200,1230278726,1283,1283,1283,1283,0
|
|
20250121,165100,1230278726,1283,1283,1283,1283,0
|
|
20250121,165000,1230278726,1283,1283,1283,1283,0
|
|
20250121,164900,1230278726,1283,1283,1283,1283,0
|
|
20250121,164800,1230278726,1283,1283,1283,1283,0
|
|
20250121,164700,1230278726,1283,1283,1283,1283,0
|
|
20250121,164600,1230278726,1283,1283,1283,1283,0
|
|
20250121,164500,1230278726,1283,1283,1283,1283,0
|
|
20250121,164400,1230278726,1283,1283,1283,1283,0
|
|
20250121,164300,1230278726,1283,1283,1283,1283,0
|
|
20250121,164200,1230278726,1283,1283,1283,1283,0
|
|
20250121,164100,1230278726,1283,1283,1283,1283,0
|
|
20250121,164000,1230278726,1283,1283,1283,1283,0
|
|
20250121,163900,1230278726,1283,1283,1283,1283,0
|
|
20250121,163800,1230278726,1283,1283,1283,1283,0
|
|
20250121,163700,1230278726,1283,1283,1283,1283,0
|
|
20250121,163600,1230278726,1283,1283,1283,1283,0
|
|
20250121,163500,1230278726,1283,1283,1283,1283,0
|
|
20250121,163400,1230278726,1283,1283,1283,1283,0
|
|
20250121,163300,1230278726,1283,1283,1283,1283,0
|
|
20250121,163200,1230278726,1283,1283,1283,1283,0
|
|
20250121,163100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,163000,1230278726,1283,1283,1283,1283,0
|
|
20250121,162900,1230278726,1283,1283,1283,1283,0
|
|
20250121,162800,1230278726,1283,1283,1283,1283,0
|
|
20250121,162700,1230278726,1283,1283,1283,1283,0
|
|
20250121,162600,1230278726,1283,1283,1283,1283,0
|
|
20250121,162500,1230278726,1283,1283,1283,1283,0
|
|
20250121,162400,1230278726,1283,1283,1283,1283,0
|
|
20250121,162300,1230278726,1283,1283,1283,1283,0
|
|
20250121,162200,1230278726,1283,1283,1283,1283,0
|
|
20250121,162100,1230278726,1283,1283,1283,1283,0
|
|
20250121,162000,1230278726,1283,1283,1283,1283,0
|
|
20250121,161900,1230278726,1283,1283,1283,1283,0
|
|
20250121,161800,1230278726,1283,1283,1283,1283,0
|
|
20250121,161700,1230278726,1283,1283,1283,1283,0
|
|
20250121,161600,1230278726,1283,1283,1283,1283,0
|
|
20250121,161500,1230278726,1283,1283,1283,1283,0
|
|
20250121,161400,1230278726,1283,1283,1283,1283,0
|
|
20250121,161300,1230278726,1283,1283,1283,1283,0
|
|
20250121,161200,1230278726,1283,1283,1283,1283,0
|
|
20250121,161100,1230278726,1283,1283,1283,1283,0
|
|
20250121,161000,1230278726,1283,1283,1283,1283,0
|
|
20250121,160900,1230278726,1283,1283,1283,1283,0
|
|
20250121,160800,1230278726,1283,1283,1283,1283,0
|
|
20250121,160700,1230278726,1283,1283,1283,1283,0
|
|
20250121,160600,1230278726,1283,1283,1283,1283,0
|
|
20250121,160500,1230278726,1283,1283,1283,1283,0
|
|
20250121,160400,1230278726,1283,1283,1283,1283,0
|
|
20250121,160300,1230278726,1283,1283,1283,1283,0
|
|
20250121,160200,1230278726,1283,1283,1283,1283,0
|
|
20250121,160100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,160000,1230278726,1283,1283,1283,1283,0
|
|
20250121,155900,1230278726,1283,1283,1283,1283,0
|
|
20250121,155800,1230278726,1283,1283,1283,1283,0
|
|
20250121,155700,1230278726,1283,1283,1283,1283,0
|
|
20250121,155600,1230278726,1283,1283,1283,1283,0
|
|
20250121,155500,1230278726,1283,1283,1283,1283,0
|
|
20250121,155400,1230278726,1283,1283,1283,1283,0
|
|
20250121,155300,1230278726,1283,1283,1283,1283,0
|
|
20250121,155200,1230278726,1283,1283,1283,1283,0
|
|
20250121,155100,1230278726,1283,1283,1283,1283,0
|
|
20250121,155000,1230278726,1283,1283,1283,1283,0
|
|
20250121,154900,1230278726,1283,1283,1283,1283,0
|
|
20250121,154800,1230278726,1283,1283,1283,1283,0
|
|
20250121,154700,1230278726,1283,1283,1283,1283,0
|
|
20250121,154600,1230278726,1283,1283,1283,1283,0
|
|
20250121,154500,1230278726,1283,1283,1283,1283,0
|
|
20250121,154400,1230278726,1283,1283,1283,1283,0
|
|
20250121,154300,1230278726,1283,1283,1283,1283,0
|
|
20250121,154200,1230278726,1283,1283,1283,1283,0
|
|
20250121,154100,1230278726,1283,1283,1283,1283,0
|
|
20250121,154000,1230278726,1283,1283,1283,1283,0
|
|
20250121,153900,1230278726,1283,1283,1283,1283,0
|
|
20250121,153800,1230278726,1283,1283,1283,1283,0
|
|
20250121,153700,1230278726,1283,1283,1283,1283,0
|
|
20250121,153600,1230278726,1283,1283,1283,1283,0
|
|
20250121,153500,1230278726,1283,1283,1283,1283,0
|
|
20250121,153400,1230278726,1283,1283,1283,1283,0
|
|
20250121,153300,1230278726,1283,1283,1283,1283,0
|
|
20250121,153200,1230278726,1283,1283,1283,1283,0
|
|
20250121,153100,1230278726,1283,1283,1283,1283,10005
|
|
20250121,153000,1230278726,1283,1283,1283,1283,10005
|
|
20250121,152900,1217442311,1283,1283,1283,1283,0
|
|
20250121,152800,1217442311,1283,1283,1283,1283,0
|
|
20250121,152700,1217442311,1283,1283,1283,1283,0
|
|
20250121,152600,1217442311,1283,1283,1283,1283,0
|
|
20250121,152500,1217442311,1283,1283,1283,1283,0
|
|
20250121,152400,1217442311,1283,1283,1283,1283,0
|
|
20250121,152300,1217442311,1283,1283,1283,1283,0
|
|
20250121,152200,1217442311,1283,1283,1283,1283,0
|
|
20250121,152100,1217442311,1283,1283,1283,1283,0
|
|
20250121,152000,1217442311,1283,1283,1283,1283,0
|
|
20250121,151900,1217442311,1283,1286,1286,1283,2528
|
|
20250121,151800,1214198713,1286,1288,1288,1286,956
|
|
20250121,151700,1212968135,1287,1289,1289,1286,3663
|
|
20250121,151600,1208249962,1296,1290,1296,1290,548
|
|
20250121,151500,1207540325,1290,1290,1290,1290,398
|
|
20250121,151400,1207026905,1295,1295,1295,1289,916
|
|
20250121,151300,1205845957,1296,1296,1296,1296,29
|
|
20250121,151200,1205808373,1297,1299,1299,1297,4511
|
|
20250121,151100,1199957597,1299,1297,1299,1297,492
|
|
20250121,151000,1199318982,1297,1289,1297,1289,2820
|
|
20250121,150900,1195661466,1287,1299,1300,1284,635
|
|
20250121,150800,1194837643,1300,1291,1300,1286,1429
|
|
20250121,150700,1192986566,1291,1292,1292,1286,532
|
|
20250121,150600,1192299774,1286,1286,1286,1286,389
|
|
20250121,150500,1191799520,1278,1283,1286,1278,2448
|
|
20250121,150400,1188661519,1280,1280,1280,1280,11253
|
|
20250121,150300,1174257679,1280,1283,1283,1280,93
|
|
20250121,150200,1174138613,1284,1284,1284,1284,101
|
|
20250121,150100,1174008929,1285,1285,1285,1285,168
|
|
20250121,150000,1173793049,1285,1286,1286,1285,2634
|
|
20250121,145900,1170408339,1286,1287,1287,1286,164
|
|
20250121,145800,1170197363,1289,1289,1289,1289,0
|
|
20250121,145700,1170197363,1289,1291,1291,1287,2762
|
|
20250121,145600,1166633722,1291,1294,1294,1291,2360
|
|
20250121,145500,1163583999,1294,1295,1295,1294,502
|
|
20250121,145400,1162934410,1294,1295,1295,1294,1245
|
|
20250121,145300,1161322874,1294,1296,1296,1294,30
|
|
20250121,145200,1161284046,1296,1294,1296,1294,1177
|
|
20250121,145100,1159760890,1294,1296,1296,1293,687
|
|
20250121,145000,1158872024,1296,1298,1299,1296,197
|
|
20250121,144900,1158616582,1299,1301,1301,1299,2006
|
|
20250121,144800,1156006780,1301,1301,1301,1298,2101
|
|
20250121,144700,1153279379,1304,1304,1304,1304,0
|
|
20250121,144600,1153279379,1304,1304,1304,1301,3169
|
|
20250121,144500,1149152815,1304,1304,1305,1304,435
|
|
20250121,144400,1148585475,1304,1301,1304,1301,4089
|
|
20250121,144300,1143263545,1301,1301,1301,1301,198
|
|
20250121,144200,1143005947,1300,1299,1300,1298,793
|
|
20250121,144100,1141975841,1299,1296,1299,1296,676
|
|
20250121,144000,1141099084,1292,1292,1292,1291,2659
|
|
20250121,143900,1137664643,1299,1300,1300,1292,295
|
|
20250121,143800,1137282891,1292,1303,1303,1292,1597
|
|
20250121,143700,1135212193,1290,1300,1303,1289,2328
|
|
20250121,143600,1132208961,1287,1304,1304,1287,8520
|
|
20250121,143500,1121131381,1305,1310,1310,1301,10234
|
|
20250121,143400,1107777676,1310,1307,1310,1307,7021
|
|
20250121,143300,1098595047,1307,1298,1308,1298,24092
|
|
20250121,143200,1067263663,1298,1295,1298,1294,4649
|
|
20250121,143100,1061240640,1295,1284,1295,1284,19048
|
|
20250121,143000,1036713653,1284,1284,1284,1284,76
|
|
20250121,142900,1036616069,1284,1283,1284,1283,884
|
|
20250121,142800,1035481629,1285,1280,1285,1280,3308
|
|
20250121,142700,1031240692,1280,1276,1280,1274,4513
|
|
20250121,142600,1025473859,1276,1274,1279,1274,1388
|
|
20250121,142500,1023705423,1274,1268,1274,1268,446
|
|
20250121,142400,1023139523,1269,1266,1275,1266,13199
|
|
20250121,142300,1006375801,1260,1261,1261,1260,2151
|
|
20250121,142200,1003664052,1266,1266,1266,1261,30
|
|
20250121,142100,1003626122,1266,1266,1266,1266,150
|
|
20250121,142000,1003436222,1266,1266,1266,1266,714
|
|
20250121,141900,1002532298,1265,1266,1266,1265,708
|
|
20250121,141800,1001636644,1261,1266,1266,1261,37
|
|
20250121,141700,1001589812,1266,1265,1266,1265,8712
|
|
20250121,141600,990569121,1265,1265,1265,1265,3
|
|
20250121,141500,990565326,1265,1266,1266,1265,600
|
|
20250121,141400,989806226,1266,1266,1266,1260,799
|
|
20250121,141300,988799432,1266,1265,1266,1265,908
|
|
20250121,141200,987650808,1265,1262,1265,1262,872
|
|
20250121,141100,986549741,1262,1262,1262,1262,23
|
|
20250121,141000,986520715,1262,1261,1262,1260,10791
|
|
20250121,140900,972920965,1261,1261,1261,1260,15668
|
|
20250121,140800,953178264,1261,1258,1261,1258,4072
|
|
20250121,140700,948050711,1258,1258,1258,1258,23
|
|
20250121,140600,948021777,1259,1258,1259,1258,683
|
|
20250121,140500,947161922,1255,1255,1255,1255,844
|
|
20250121,140400,946102702,1254,1254,1254,1254,1616
|
|
20250121,140300,944076238,1250,1250,1250,1250,370
|
|
20250121,140200,943613738,1250,1250,1250,1250,582
|
|
20250121,140100,942886238,1254,1254,1254,1254,1
|
|
20250121,140000,942884984,1254,1254,1254,1254,10
|
|
20250121,135900,942872444,1254,1255,1255,1252,675
|
|
20250121,135800,942027321,1254,1258,1258,1254,66
|
|
20250121,135700,941944553,1258,1258,1258,1258,35
|
|
20250121,135600,941900523,1259,1259,1260,1259,55
|
|
20250121,135500,941831238,1260,1255,1260,1255,3093
|
|
20250121,135400,937939709,1254,1254,1254,1254,38
|
|
20250121,135300,937892057,1254,1254,1254,1254,701
|
|
20250121,135200,937013003,1254,1254,1254,1254,232
|
|
20250121,135100,936722075,1253,1252,1253,1252,514
|
|
20250121,135000,936078038,1252,1252,1252,1252,0
|
|
20250121,134900,936078038,1252,1252,1252,1252,197
|
|
20250121,134800,935831394,1250,1252,1252,1250,516
|
|
20250121,134700,935185562,1252,1251,1252,1251,200
|
|
20250121,134600,934935197,1248,1248,1248,1248,593
|
|
20250121,134500,934195133,1247,1247,1247,1247,226
|
|
20250121,134400,933913311,1244,1244,1244,1244,0
|
|
20250121,134300,933913311,1244,1245,1245,1244,612
|
|
20250121,134200,933151948,1241,1249,1249,1241,6103
|
|
20250121,134100,925560792,1249,1257,1257,1249,1360
|
|
20250121,134000,923862144,1257,1249,1257,1249,434
|
|
20250121,133900,923319270,1248,1257,1257,1248,41
|
|
20250121,133800,923267794,1257,1257,1257,1257,0
|
|
20250121,133700,923267794,1257,1248,1257,1248,349
|
|
20250121,133600,922832233,1257,1257,1257,1257,0
|
|
20250121,133500,922832233,1257,1257,1257,1257,0
|
|
20250121,133400,922832233,1257,1257,1257,1257,200
|
|
20250121,133300,922580833,1257,1248,1257,1248,5
|
|
20250121,133200,922574575,1257,1251,1257,1250,4147
|
|
20250121,133100,917390378,1257,1251,1257,1251,130
|
|
20250121,133000,917227568,1251,1257,1257,1251,66
|
|
20250121,132900,917144880,1256,1256,1256,1256,0
|
|
20250121,132800,917144880,1256,1256,1256,1256,110
|
|
20250121,132700,917006720,1256,1256,1256,1256,98
|
|
20250121,132600,916883632,1256,1256,1256,1256,448
|
|
20250121,132500,916320944,1256,1256,1256,1256,0
|
|
20250121,132400,916320944,1256,1256,1256,1256,1
|
|
20250121,132300,916319688,1256,1256,1256,1256,7
|
|
20250121,132200,916310896,1256,1256,1256,1256,3
|
|
20250121,132100,916307128,1250,1254,1254,1250,2212
|
|
20250121,132000,913537849,1256,1256,1256,1256,40
|
|
20250121,131900,913487609,1256,1256,1256,1254,462
|
|
20250121,131800,912907787,1255,1255,1255,1255,354
|
|
20250121,131700,912463517,1255,1255,1255,1255,954
|
|
20250121,131600,911266247,1256,1256,1256,1256,570
|
|
20250121,131500,910550327,1257,1257,1257,1257,101
|
|
20250121,131400,910423370,1257,1259,1259,1257,64
|
|
20250121,131300,910342824,1259,1259,1259,1259,18
|
|
20250121,131200,910320162,1259,1259,1259,1259,244
|
|
20250121,131100,910012966,1259,1259,1259,1259,13
|
|
20250121,131000,909996599,1259,1259,1259,1259,0
|
|
20250121,130900,909996599,1259,1259,1259,1254,3340
|
|
20250121,130800,905802870,1259,1259,1259,1259,1
|
|
20250121,130700,905801611,1259,1259,1259,1259,102
|
|
20250121,130600,905673193,1259,1259,1259,1259,0
|
|
20250121,130500,905673193,1259,1259,1259,1259,0
|
|
20250121,130400,905673193,1259,1260,1260,1259,244
|
|
20250121,130300,905365758,1261,1261,1261,1261,31
|
|
20250121,130200,905326667,1261,1261,1261,1261,59
|
|
20250121,130100,905252268,1261,1260,1261,1260,1574
|
|
20250121,130000,903267979,1260,1253,1260,1252,114
|
|
20250121,125900,903125146,1252,1261,1261,1252,262
|
|
20250121,125800,902794899,1261,1261,1261,1257,11134
|
|
20250121,125700,888796123,1262,1251,1262,1251,9471
|
|
20250121,125600,876891402,1250,1249,1250,1249,1165
|
|
20250121,125500,875435228,1249,1249,1249,1249,0
|
|
20250121,125400,875435228,1249,1249,1249,1249,309
|
|
20250121,125300,875049287,1249,1249,1249,1249,650
|
|
20250121,125200,874237437,1249,1248,1249,1248,20
|
|
20250121,125100,874212472,1248,1248,1248,1248,565
|
|
20250121,125000,873507352,1248,1244,1248,1244,712
|
|
20250121,124900,872621544,1244,1244,1244,1244,1468
|
|
20250121,124800,870795352,1244,1244,1244,1244,500
|
|
20250121,124700,870173352,1244,1248,1248,1244,4169
|
|
20250121,124600,864977548,1248,1248,1248,1248,110
|
|
20250121,124500,864840268,1248,1248,1248,1248,140
|
|
20250121,124400,864665548,1248,1248,1248,1248,100
|
|
20250121,124300,864540748,1248,1249,1249,1248,327
|
|
20250121,124200,864132635,1249,1249,1249,1246,56
|
|
20250121,124100,864062697,1249,1248,1249,1248,639
|
|
20250121,124000,863265215,1248,1246,1248,1246,8005
|
|
20250121,123900,853285275,1246,1246,1246,1246,531
|
|
20250121,123800,852623649,1246,1241,1246,1241,5880
|
|
20250121,123700,845324399,1241,1241,1246,1241,435
|
|
20250121,123600,844784389,1244,1242,1244,1241,1418
|
|
20250121,123500,843021353,1242,1240,1242,1240,503
|
|
20250121,123400,842397139,1243,1239,1243,1239,50
|
|
20250121,123300,842335137,1241,1242,1242,1241,338
|
|
20250121,123200,841915651,1246,1247,1247,1246,11
|
|
20250121,123100,841901944,1241,1241,1241,1241,1300
|
|
20250121,123000,840288644,1241,1241,1241,1236,2147
|
|
20250121,122900,837632864,1241,1241,1241,1241,4597
|
|
20250121,122800,831927987,1241,1245,1245,1241,8486
|
|
20250121,122700,821375638,1245,1247,1247,1245,1115
|
|
20250121,122600,819987433,1245,1245,1245,1245,100
|
|
20250121,122500,819862933,1245,1246,1246,1245,1610
|
|
20250121,122400,817858383,1247,1247,1247,1247,200
|
|
20250121,122300,817608983,1245,1245,1245,1245,382
|
|
20250121,122200,817133393,1245,1244,1245,1244,692
|
|
20250121,122100,816271854,1247,1247,1247,1247,40
|
|
20250121,122000,816221974,1247,1244,1247,1244,403
|
|
20250121,121900,815719442,1242,1249,1249,1242,30
|
|
20250121,121800,815682134,1249,1249,1249,1249,40
|
|
20250121,121700,815632174,1250,1245,1250,1245,980
|
|
20250121,121600,814411470,1246,1250,1250,1246,3038
|
|
20250121,121500,810615510,1250,1250,1257,1250,1129
|
|
20250121,121400,809203840,1259,1245,1260,1245,8750
|
|
20250121,121300,798247952,1245,1232,1245,1232,8353
|
|
20250121,121200,787905173,1232,1230,1232,1230,350
|
|
20250121,121100,787474473,1225,1226,1226,1225,328
|
|
20250121,121000,787072382,1225,1226,1226,1225,169
|
|
20250121,120900,786865256,1230,1231,1231,1230,1179
|
|
20250121,120800,785414886,1232,1232,1232,1232,51
|
|
20250121,120700,785352054,1232,1232,1232,1232,243
|
|
20250121,120600,785052678,1230,1226,1230,1226,1129
|
|
20250121,120500,783665380,1224,1225,1226,1224,2104
|
|
20250121,120400,781086401,1225,1226,1226,1225,1181
|
|
20250121,120300,779639306,1226,1227,1227,1226,2409
|
|
20250121,120200,776685871,1227,1228,1228,1226,958
|
|
20250121,120100,775510248,1229,1231,1231,1229,8910
|
|
20250121,120000,764550779,1231,1231,1231,1231,22
|
|
20250121,115900,764523697,1231,1230,1233,1230,188
|
|
20250121,115800,764292078,1230,1230,1230,1230,100
|
|
20250121,115700,764169078,1234,1234,1234,1234,6
|
|
20250121,115600,764161674,1231,1231,1231,1230,1139
|
|
20250121,115500,762760642,1231,1236,1236,1231,8281
|
|
20250121,115400,752549906,1234,1238,1238,1234,17
|
|
20250121,115300,752528876,1238,1238,1239,1233,18977
|
|
20250121,115200,729115759,1237,1237,1237,1237,400
|
|
20250121,115100,728620959,1237,1237,1237,1237,735
|
|
20250121,115000,727711764,1237,1237,1237,1237,265
|
|
20250121,114900,727383959,1237,1237,1237,1237,8855
|
|
20250121,114800,716430324,1236,1236,1236,1236,362
|
|
20250121,114700,715982892,1236,1235,1236,1235,937
|
|
20250121,114600,714824772,1236,1236,1236,1236,186
|
|
20250121,114500,714594876,1236,1236,1236,1236,100
|
|
20250121,114400,714471276,1236,1235,1236,1235,6163
|
|
20250121,114300,706853818,1235,1235,1236,1235,178
|
|
20250121,114200,706633870,1235,1235,1236,1235,1402
|
|
20250121,114100,704901028,1235,1235,1236,1235,311
|
|
20250121,114000,704516908,1235,1234,1235,1234,1190
|
|
20250121,113900,703048242,1235,1234,1235,1234,731
|
|
20250121,113800,702146183,1234,1235,1236,1234,4280
|
|
20250121,113700,696858343,1234,1235,1235,1233,8317
|
|
20250121,113600,686586956,1235,1233,1235,1233,362
|
|
20250121,113500,686140354,1233,1233,1233,1233,0
|
|
20250121,113400,686140354,1233,1230,1233,1230,122
|
|
20250121,113300,685990135,1230,1230,1230,1230,1
|
|
20250121,113200,685988905,1228,1228,1228,1227,4905
|
|
20250121,113100,679965594,1227,1228,1228,1227,3558
|
|
20250121,113000,675598554,1228,1228,1228,1228,287
|
|
20250121,112900,675246118,1228,1230,1230,1228,135
|
|
20250121,112800,675080199,1230,1230,1230,1230,1161
|
|
20250121,112700,673652169,1234,1235,1235,1230,6801
|
|
20250121,112600,665262695,1235,1236,1236,1235,2320
|
|
20250121,112500,662395234,1236,1234,1236,1234,592
|
|
20250121,112400,661663979,1234,1235,1235,1234,520
|
|
20250121,112300,661022279,1235,1235,1235,1235,0
|
|
20250121,112200,661022279,1235,1231,1235,1231,3603
|
|
20250121,112100,656575230,1231,1227,1231,1226,440
|
|
20250121,112000,656035622,1226,1230,1230,1226,6671
|
|
20250121,111900,647849383,1230,1231,1231,1230,6647
|
|
20250121,111800,639673073,1231,1230,1231,1230,964
|
|
20250121,111700,638487349,1231,1232,1232,1231,196
|
|
20250121,111600,638246054,1231,1231,1232,1231,6796
|
|
20250121,111500,629880158,1231,1234,1234,1231,12071
|
|
20250121,111400,615002218,1234,1236,1236,1234,4147
|
|
20250121,111300,609882669,1236,1235,1236,1235,802
|
|
20250121,111200,608891399,1234,1234,1234,1234,1459
|
|
20250121,111100,607090993,1234,1237,1237,1234,501
|
|
20250121,111000,606471259,1237,1237,1237,1235,11172
|
|
20250121,110900,592670689,1237,1237,1237,1236,1023
|
|
20250121,110800,591405824,1239,1237,1239,1235,12984
|
|
20250121,110700,575354674,1237,1238,1238,1237,4080
|
|
20250121,110600,570307614,1238,1238,1239,1237,1112
|
|
20250121,110500,568931949,1239,1239,1239,1237,896
|
|
20250121,110400,567822149,1239,1244,1244,1239,407
|
|
20250121,110300,567317450,1239,1243,1244,1239,23201
|
|
20250121,110200,538528747,1244,1244,1244,1244,0
|
|
20250121,110100,538528747,1244,1244,1244,1244,5
|
|
20250121,110000,538522527,1244,1244,1244,1244,0
|
|
20250121,105900,538522527,1244,1243,1244,1242,2636
|
|
20250121,105800,535248468,1242,1244,1244,1242,1450
|
|
20250121,105700,533446709,1243,1242,1245,1242,1557
|
|
20250121,105600,531511153,1242,1242,1242,1242,2546
|
|
20250121,105500,528349021,1242,1242,1242,1242,100
|
|
20250121,105400,528224821,1244,1244,1244,1244,0
|
|
20250121,105300,528224821,1244,1244,1244,1241,1638
|
|
20250121,105200,526187299,1244,1241,1244,1240,2017
|
|
20250121,105100,523685163,1241,1247,1247,1240,12810
|
|
20250121,105000,507756563,1247,1247,1247,1246,5083
|
|
20250121,104900,501422579,1247,1250,1250,1247,396
|
|
20250121,104800,500928711,1250,1250,1250,1250,56
|
|
20250121,104700,500858711,1247,1250,1250,1247,15712
|
|
20250121,104600,481256194,1250,1250,1250,1250,2515
|
|
20250121,104500,478112444,1250,1252,1254,1250,5788
|
|
20250121,104400,470866972,1254,1252,1254,1251,2517
|
|
20250121,104300,467715163,1253,1254,1254,1253,2664
|
|
20250121,104200,464377161,1254,1256,1256,1254,2007
|
|
20250121,104100,461857959,1257,1257,1257,1257,0
|
|
20250121,104000,461857959,1257,1257,1257,1257,203
|
|
20250121,103900,461602788,1257,1255,1257,1255,5
|
|
20250121,103800,461596507,1255,1255,1255,1255,1588
|
|
20250121,103700,459603567,1254,1254,1254,1254,0
|
|
20250121,103600,459603567,1254,1254,1257,1254,69
|
|
20250121,103500,459516996,1257,1257,1257,1254,663
|
|
20250121,103400,458685405,1258,1258,1258,1254,747
|
|
20250121,103300,457747781,1258,1258,1258,1258,1
|
|
20250121,103200,457746523,1258,1258,1258,1258,8
|
|
20250121,103100,457736459,1259,1259,1259,1259,0
|
|
20250121,103000,457736459,1259,1259,1259,1259,0
|
|
20250121,102900,457736459,1259,1259,1259,1259,0
|
|
20250121,102800,457736459,1259,1259,1259,1259,5
|
|
20250121,102700,457730164,1259,1259,1259,1259,3
|
|
20250121,102600,457726387,1259,1259,1259,1259,5
|
|
20250121,102500,457720092,1254,1255,1255,1254,1500
|
|
20250121,102400,455839091,1254,1254,1254,1254,0
|
|
20250121,102300,455839091,1254,1254,1254,1254,300
|
|
20250121,102200,455462891,1254,1259,1259,1254,2512
|
|
20250121,102100,452307684,1259,1259,1259,1259,346
|
|
20250121,102000,451872070,1259,1258,1259,1258,17
|
|
20250121,101900,451850677,1252,1254,1254,1252,2653
|
|
20250121,101800,448526205,1254,1254,1254,1254,7406
|
|
20250121,101700,439239081,1254,1254,1254,1254,1179
|
|
20250121,101600,437760615,1254,1257,1260,1254,393
|
|
20250121,101500,437266869,1258,1258,1258,1258,11
|
|
20250121,101400,437253031,1254,1254,1254,1254,2532
|
|
20250121,101300,434077903,1259,1255,1259,1255,67
|
|
20250121,101200,433993806,1259,1261,1261,1259,900
|
|
20250121,101100,432860517,1263,1262,1263,1262,230
|
|
20250121,101000,432570077,1263,1263,1263,1260,769
|
|
20250121,100900,431600897,1263,1264,1264,1263,8
|
|
20250121,100800,431590786,1265,1264,1265,1260,4214
|
|
20250121,100700,426280285,1264,1262,1264,1262,2045
|
|
20250121,100600,423699465,1261,1259,1261,1258,6159
|
|
20250121,100500,415944336,1258,1251,1258,1251,1202
|
|
20250121,100400,414435034,1251,1260,1260,1251,2722
|
|
20250121,100300,411019664,1260,1260,1260,1260,1789
|
|
20250121,100200,408765524,1261,1262,1262,1261,2013
|
|
20250121,100100,406227101,1262,1250,1262,1250,11084
|
|
20250121,100000,392271431,1250,1256,1256,1247,19181
|
|
20250121,095900,368302067,1256,1260,1260,1256,881
|
|
20250121,095800,367195471,1260,1252,1260,1250,32866
|
|
20250121,095700,326031011,1253,1256,1256,1253,596
|
|
20250121,095600,325283195,1259,1260,1260,1259,17
|
|
20250121,095500,325261777,1260,1259,1260,1259,3469
|
|
20250121,095400,320892255,1259,1254,1259,1250,14651
|
|
20250121,095300,302507186,1254,1250,1254,1250,295
|
|
20250121,095200,302137884,1256,1258,1258,1250,3745
|
|
20250121,095100,297450401,1258,1261,1261,1258,5040
|
|
20250121,095000,291106705,1261,1265,1265,1261,192
|
|
20250121,094900,290864115,1266,1263,1266,1261,3508
|
|
20250121,094800,286438146,1265,1271,1271,1263,5986
|
|
20250121,094700,278852354,1272,1272,1272,1272,488
|
|
20250121,094600,278231618,1272,1273,1273,1272,1228
|
|
20250121,094500,276669599,1272,1273,1273,1272,7282
|
|
20250121,094400,267401194,1272,1271,1278,1271,7578
|
|
20250121,094300,257757901,1271,1274,1275,1271,6471
|
|
20250121,094200,249524299,1275,1279,1279,1275,4246
|
|
20250121,094100,244096152,1284,1284,1284,1284,2
|
|
20250121,094000,244093584,1280,1280,1280,1280,120
|
|
20250121,093900,243939984,1280,1280,1280,1279,5991
|
|
20250121,093800,236276718,1280,1284,1284,1280,509
|
|
20250121,093700,235625162,1284,1280,1284,1279,2770
|
|
20250121,093600,232079932,1280,1280,1280,1280,1516
|
|
20250121,093500,230139452,1285,1280,1285,1280,422
|
|
20250121,093400,229597437,1280,1282,1288,1279,1492
|
|
20250121,093300,227686072,1279,1284,1288,1279,5397
|
|
20250121,093200,220776371,1288,1290,1290,1288,4120
|
|
20250121,093100,215469517,1290,1294,1296,1290,695
|
|
20250121,093000,214572035,1294,1290,1294,1289,5420
|
|
20250121,092900,207577018,1290,1290,1290,1290,944
|
|
20250121,092800,206359258,1290,1290,1290,1290,103
|
|
20250121,092700,206226388,1291,1287,1291,1287,5566
|
|
20250121,092600,199050529,1287,1283,1287,1283,1307
|
|
20250121,092500,197372248,1284,1283,1284,1283,4246
|
|
20250121,092400,191920392,1283,1284,1284,1283,306
|
|
20250121,092300,191527489,1284,1283,1284,1283,1104
|
|
20250121,092200,190109961,1282,1285,1287,1280,10838
|
|
20250121,092100,176219224,1285,1286,1287,1284,5285
|
|
20250121,092000,169426174,1285,1286,1286,1285,2719
|
|
20250121,091900,165932251,1286,1287,1287,1286,212
|
|
20250121,091800,165659419,1286,1287,1287,1286,1848
|
|
20250121,091700,163282831,1286,1287,1287,1286,702
|
|
20250121,091600,162380057,1286,1290,1290,1286,11897
|
|
20250121,091500,147058192,1294,1296,1296,1294,614
|
|
20250121,091400,146263666,1296,1296,1296,1296,74
|
|
20250121,091300,146167762,1290,1287,1297,1286,2606
|
|
20250121,091200,142815331,1290,1283,1290,1283,6488
|
|
20250121,091100,134454529,1283,1286,1286,1283,1982
|
|
20250121,091000,131911528,1286,1290,1290,1282,1603
|
|
20250121,090900,129850773,1290,1294,1294,1290,7670
|
|
20250121,090800,119935498,1294,1299,1299,1294,620
|
|
20250121,090700,119130193,1299,1299,1299,1297,808
|
|
20250121,090600,118081265,1299,1299,1308,1299,22740
|
|
20250121,090500,88536965,1299,1299,1299,1299,20
|
|
20250121,090400,88510985,1288,1311,1311,1283,41798
|
|
20250121,090300,34272111,1311,1311,1311,1299,12021
|
|
20250121,090200,18648920,1312,1307,1312,1300,2624
|
|
20250121,090100,15219466,1312,1326,1328,1305,7916
|
|
20250121,090000,4805312,1328,1303,1329,1303,3643
|