580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183700,15616017078,1782,1782,1782,1782,103893
|
|
20250114,183600,15616017078,1782,1782,1782,1782,0
|
|
20250114,183500,15616017078,1782,1782,1782,1782,0
|
|
20250114,183400,15616017078,1782,1782,1782,1782,0
|
|
20250114,183300,15616017078,1782,1782,1782,1782,0
|
|
20250114,183200,15616017078,1782,1782,1782,1782,0
|
|
20250114,183100,15616017078,1782,1782,1782,1782,0
|
|
20250114,183000,15616017078,1782,1782,1782,1782,0
|
|
20250114,182900,15616017078,1782,1782,1782,1782,0
|
|
20250114,182800,15616017078,1782,1782,1782,1782,0
|
|
20250114,182700,15616017078,1782,1782,1782,1782,0
|
|
20250114,182600,15616017078,1782,1782,1782,1782,0
|
|
20250114,182500,15616017078,1782,1782,1782,1782,0
|
|
20250114,182400,15616017078,1782,1782,1782,1782,0
|
|
20250114,182300,15616017078,1782,1782,1782,1782,0
|
|
20250114,182200,15616017078,1782,1782,1782,1782,0
|
|
20250114,182100,15616017078,1782,1782,1782,1782,0
|
|
20250114,182000,15616017078,1782,1782,1782,1782,0
|
|
20250114,181900,15616017078,1782,1782,1782,1782,0
|
|
20250114,181800,15616017078,1782,1782,1782,1782,0
|
|
20250114,181700,15616017078,1782,1782,1782,1782,0
|
|
20250114,181600,15616017078,1782,1782,1782,1782,0
|
|
20250114,181500,15616017078,1782,1782,1782,1782,0
|
|
20250114,181400,15616017078,1782,1782,1782,1782,0
|
|
20250114,181300,15616017078,1782,1782,1782,1782,0
|
|
20250114,181200,15616017078,1782,1782,1782,1782,0
|
|
20250114,181100,15616017078,1782,1782,1782,1782,0
|
|
20250114,181000,15616017078,1782,1782,1782,1782,0
|
|
20250114,180900,15616017078,1782,1782,1782,1782,0
|
|
20250114,180800,15616017078,1782,1782,1782,1782,0
|
|
20250114,180700,15616017078,1782,1782,1782,1782,103893
|
|
20250114,180600,15616017078,1782,1782,1782,1782,0
|
|
20250114,180500,15616017078,1782,1782,1782,1782,0
|
|
20250114,180400,15616017078,1782,1782,1782,1782,0
|
|
20250114,180300,15616017078,1782,1782,1782,1782,0
|
|
20250114,180200,15616017078,1782,1782,1782,1782,0
|
|
20250114,180100,15616017078,1782,1782,1782,1782,0
|
|
20250114,180000,15616017078,1782,1782,1782,1782,0
|
|
20250114,175900,15616017078,1782,1782,1782,1782,0
|
|
20250114,175800,15616017078,1782,1782,1782,1782,0
|
|
20250114,175700,15616017078,1782,1782,1782,1782,0
|
|
20250114,175600,15616017078,1782,1782,1782,1782,0
|
|
20250114,175500,15616017078,1782,1782,1782,1782,0
|
|
20250114,175400,15616017078,1782,1782,1782,1782,0
|
|
20250114,175300,15616017078,1782,1782,1782,1782,0
|
|
20250114,175200,15616017078,1782,1782,1782,1782,0
|
|
20250114,175100,15616017078,1782,1782,1782,1782,0
|
|
20250114,175000,15616017078,1782,1782,1782,1782,0
|
|
20250114,174900,15616017078,1782,1782,1782,1782,0
|
|
20250114,174800,15616017078,1782,1782,1782,1782,0
|
|
20250114,174700,15616017078,1782,1782,1782,1782,0
|
|
20250114,174600,15616017078,1782,1782,1782,1782,0
|
|
20250114,174500,15616017078,1782,1782,1782,1782,0
|
|
20250114,174400,15616017078,1782,1782,1782,1782,0
|
|
20250114,174300,15616017078,1782,1782,1782,1782,0
|
|
20250114,174200,15616017078,1782,1782,1782,1782,0
|
|
20250114,174100,15616017078,1782,1782,1782,1782,0
|
|
20250114,174000,15616017078,1782,1782,1782,1782,0
|
|
20250114,173900,15616017078,1782,1782,1782,1782,0
|
|
20250114,173800,15616017078,1782,1782,1782,1782,0
|
|
20250114,173700,15616017078,1782,1782,1782,1782,103893
|
|
20250114,173600,15616017078,1782,1782,1782,1782,0
|
|
20250114,173500,15616017078,1782,1782,1782,1782,0
|
|
20250114,173400,15616017078,1782,1782,1782,1782,0
|
|
20250114,173300,15616017078,1782,1782,1782,1782,0
|
|
20250114,173200,15616017078,1782,1782,1782,1782,0
|
|
20250114,173100,15616017078,1782,1782,1782,1782,0
|
|
20250114,173000,15616017078,1782,1782,1782,1782,0
|
|
20250114,172900,15616017078,1782,1782,1782,1782,0
|
|
20250114,172800,15616017078,1782,1782,1782,1782,0
|
|
20250114,172700,15616017078,1782,1782,1782,1782,0
|
|
20250114,172600,15616017078,1782,1782,1782,1782,0
|
|
20250114,172500,15616017078,1782,1782,1782,1782,0
|
|
20250114,172400,15616017078,1782,1782,1782,1782,0
|
|
20250114,172300,15616017078,1782,1782,1782,1782,0
|
|
20250114,172200,15616017078,1782,1782,1782,1782,0
|
|
20250114,172100,15616017078,1782,1782,1782,1782,0
|
|
20250114,172000,15616017078,1782,1782,1782,1782,0
|
|
20250114,171900,15616017078,1782,1782,1782,1782,0
|
|
20250114,171800,15616017078,1782,1782,1782,1782,0
|
|
20250114,171700,15616017078,1782,1782,1782,1782,0
|
|
20250114,171600,15616017078,1782,1782,1782,1782,0
|
|
20250114,171500,15616017078,1782,1782,1782,1782,0
|
|
20250114,171400,15616017078,1782,1782,1782,1782,0
|
|
20250114,171300,15616017078,1782,1782,1782,1782,0
|
|
20250114,171200,15616017078,1782,1782,1782,1782,0
|
|
20250114,171100,15616017078,1782,1782,1782,1782,0
|
|
20250114,171000,15616017078,1782,1782,1782,1782,0
|
|
20250114,170900,15616017078,1782,1782,1782,1782,0
|
|
20250114,170800,15616017078,1782,1782,1782,1782,0
|
|
20250114,170700,15616017078,1782,1782,1782,1782,103893
|
|
20250114,170600,15616017078,1782,1782,1782,1782,0
|
|
20250114,170500,15616017078,1782,1782,1782,1782,0
|
|
20250114,170400,15616017078,1782,1782,1782,1782,0
|
|
20250114,170300,15616017078,1782,1782,1782,1782,0
|
|
20250114,170200,15616017078,1782,1782,1782,1782,0
|
|
20250114,170100,15616017078,1782,1782,1782,1782,0
|
|
20250114,170000,15616017078,1782,1782,1782,1782,0
|
|
20250114,165900,15616017078,1782,1782,1782,1782,0
|
|
20250114,165800,15616017078,1782,1782,1782,1782,0
|
|
20250114,165700,15616017078,1782,1782,1782,1782,0
|
|
20250114,165600,15616017078,1782,1782,1782,1782,0
|
|
20250114,165500,15616017078,1782,1782,1782,1782,0
|
|
20250114,165400,15616017078,1782,1782,1782,1782,0
|
|
20250114,165300,15616017078,1782,1782,1782,1782,0
|
|
20250114,165200,15616017078,1782,1782,1782,1782,0
|
|
20250114,165100,15616017078,1782,1782,1782,1782,0
|
|
20250114,165000,15616017078,1782,1782,1782,1782,0
|
|
20250114,164900,15616017078,1782,1782,1782,1782,0
|
|
20250114,164800,15616017078,1782,1782,1782,1782,0
|
|
20250114,164700,15616017078,1782,1782,1782,1782,0
|
|
20250114,164600,15616017078,1782,1782,1782,1782,0
|
|
20250114,164500,15616017078,1782,1782,1782,1782,0
|
|
20250114,164400,15616017078,1782,1782,1782,1782,0
|
|
20250114,164300,15616017078,1782,1782,1782,1782,0
|
|
20250114,164200,15616017078,1782,1782,1782,1782,0
|
|
20250114,164100,15616017078,1782,1782,1782,1782,0
|
|
20250114,164000,15616017078,1782,1782,1782,1782,0
|
|
20250114,163900,15616017078,1782,1782,1782,1782,0
|
|
20250114,163800,15616017078,1782,1782,1782,1782,0
|
|
20250114,163700,15616017078,1782,1782,1782,1782,103893
|
|
20250114,163600,15616017078,1782,1782,1782,1782,0
|
|
20250114,163500,15616017078,1782,1782,1782,1782,0
|
|
20250114,163400,15616017078,1782,1782,1782,1782,0
|
|
20250114,163300,15616017078,1782,1782,1782,1782,0
|
|
20250114,163200,15616017078,1782,1782,1782,1782,0
|
|
20250114,163100,15616017078,1782,1782,1782,1782,0
|
|
20250114,163000,15616017078,1782,1782,1782,1782,0
|
|
20250114,162900,15616017078,1782,1782,1782,1782,0
|
|
20250114,162800,15616017078,1782,1782,1782,1782,0
|
|
20250114,162700,15616017078,1782,1782,1782,1782,0
|
|
20250114,162600,15616017078,1782,1782,1782,1782,0
|
|
20250114,162500,15616017078,1782,1782,1782,1782,0
|
|
20250114,162400,15616017078,1782,1782,1782,1782,0
|
|
20250114,162300,15616017078,1782,1782,1782,1782,0
|
|
20250114,162200,15616017078,1782,1782,1782,1782,0
|
|
20250114,162100,15616017078,1782,1782,1782,1782,0
|
|
20250114,162000,15616017078,1782,1782,1782,1782,0
|
|
20250114,161900,15616017078,1782,1782,1782,1782,0
|
|
20250114,161800,15616017078,1782,1782,1782,1782,0
|
|
20250114,161700,15616017078,1782,1782,1782,1782,0
|
|
20250114,161600,15616017078,1782,1782,1782,1782,0
|
|
20250114,161500,15616017078,1782,1782,1782,1782,0
|
|
20250114,161400,15616017078,1782,1782,1782,1782,0
|
|
20250114,161300,15616017078,1782,1782,1782,1782,0
|
|
20250114,161200,15616017078,1782,1782,1782,1782,0
|
|
20250114,161100,15616017078,1782,1782,1782,1782,0
|
|
20250114,161000,15616017078,1782,1782,1782,1782,0
|
|
20250114,160900,15616017078,1782,1782,1782,1782,0
|
|
20250114,160800,15616017078,1782,1782,1782,1782,0
|
|
20250114,160700,15616017078,1782,1782,1782,1782,103893
|
|
20250114,160600,15616017078,1782,1782,1782,1782,0
|
|
20250114,160500,15616017078,1782,1782,1782,1782,0
|
|
20250114,160400,15616017078,1782,1782,1782,1782,0
|
|
20250114,160300,15616017078,1782,1782,1782,1782,0
|
|
20250114,160200,15616017078,1782,1782,1782,1782,0
|
|
20250114,160100,15616017078,1782,1782,1782,1782,0
|
|
20250114,160000,15616017078,1782,1782,1782,1782,0
|
|
20250114,155900,15616017078,1782,1782,1782,1782,0
|
|
20250114,155800,15616017078,1782,1782,1782,1782,0
|
|
20250114,155700,15616017078,1782,1782,1782,1782,0
|
|
20250114,155600,15616017078,1782,1782,1782,1782,0
|
|
20250114,155500,15616017078,1782,1782,1782,1782,0
|
|
20250114,155400,15616017078,1782,1782,1782,1782,0
|
|
20250114,155300,15616017078,1782,1782,1782,1782,0
|
|
20250114,155200,15616017078,1782,1782,1782,1782,0
|
|
20250114,155100,15616017078,1782,1782,1782,1782,0
|
|
20250114,155000,15616017078,1782,1782,1782,1782,0
|
|
20250114,154900,15616017078,1782,1782,1782,1782,0
|
|
20250114,154800,15616017078,1782,1782,1782,1782,0
|
|
20250114,154700,15616017078,1782,1782,1782,1782,0
|
|
20250114,154600,15616017078,1782,1782,1782,1782,0
|
|
20250114,154500,15616017078,1782,1782,1782,1782,0
|
|
20250114,154400,15616017078,1782,1782,1782,1782,0
|
|
20250114,154300,15616017078,1782,1782,1782,1782,0
|
|
20250114,154200,15616017078,1782,1782,1782,1782,0
|
|
20250114,154100,15616017078,1782,1782,1782,1782,0
|
|
20250114,154000,15616017078,1782,1782,1782,1782,0
|
|
20250114,153900,15616017078,1782,1782,1782,1782,0
|
|
20250114,153800,15616017078,1782,1782,1782,1782,0
|
|
20250114,153700,15616017078,1782,1782,1782,1782,103893
|
|
20250114,153600,15616017078,1782,1782,1782,1782,0
|
|
20250114,153500,15616017078,1782,1782,1782,1782,0
|
|
20250114,153400,15616017078,1782,1782,1782,1782,0
|
|
20250114,153300,15616017078,1782,1782,1782,1782,0
|
|
20250114,153200,15616017078,1782,1782,1782,1782,0
|
|
20250114,153100,15616017078,1782,1782,1782,1782,0
|
|
20250114,153000,15616017078,1782,1782,1782,1782,103893
|
|
20250114,152900,15430879752,1782,1782,1782,1782,0
|
|
20250114,152800,15430879752,1782,1782,1782,1782,0
|
|
20250114,152700,15430879752,1782,1782,1782,1782,0
|
|
20250114,152600,15430879752,1782,1782,1782,1782,0
|
|
20250114,152500,15430879752,1782,1782,1782,1782,0
|
|
20250114,152400,15430879752,1782,1782,1782,1782,0
|
|
20250114,152300,15430879752,1782,1782,1782,1782,0
|
|
20250114,152200,15430879752,1782,1782,1782,1782,0
|
|
20250114,152100,15430879752,1782,1782,1782,1782,0
|
|
20250114,152000,15430879752,1782,1782,1782,1782,0
|
|
20250114,151900,15430879752,1782,1782,1782,1780,69056
|
|
20250114,151800,15307870734,1782,1781,1782,1780,38312
|
|
20250114,151700,15239651088,1781,1782,1782,1780,16780
|
|
20250114,151600,15209761486,1780,1781,1783,1780,25233
|
|
20250114,151500,15164799968,1782,1782,1783,1780,9979
|
|
20250114,151400,15147031076,1782,1784,1784,1780,15242
|
|
20250114,151300,15119881479,1784,1784,1785,1782,16993
|
|
20250114,151200,15089577079,1784,1785,1785,1782,11085
|
|
20250114,151100,15069808085,1785,1784,1786,1783,48480
|
|
20250114,151000,14983279197,1784,1782,1784,1782,15195
|
|
20250114,150900,14956195617,1783,1784,1784,1782,18282
|
|
20250114,150800,14923598926,1783,1781,1783,1779,18620
|
|
20250114,150700,14890436049,1782,1782,1784,1781,10692
|
|
20250114,150600,14871388830,1784,1783,1784,1781,8814
|
|
20250114,150500,14855672149,1783,1782,1785,1780,20785
|
|
20250114,150400,14818613803,1782,1778,1782,1776,30867
|
|
20250114,150300,14763704033,1781,1783,1783,1778,10081
|
|
20250114,150200,14745761620,1783,1781,1783,1778,16157
|
|
20250114,150100,14716982820,1782,1780,1782,1775,12449
|
|
20250114,150000,14694853791,1780,1781,1781,1775,22788
|
|
20250114,145900,14654362812,1781,1785,1785,1781,5917
|
|
20250114,145800,14643812270,1785,1787,1787,1784,4113
|
|
20250114,145700,14636471611,1787,1789,1789,1783,18485
|
|
20250114,145600,14603414553,1789,1780,1789,1777,50454
|
|
20250114,145500,14513463351,1775,1780,1781,1775,19458
|
|
20250114,145400,14478880984,1780,1781,1781,1780,9291
|
|
20250114,145300,14462339348,1781,1781,1781,1777,12508
|
|
20250114,145200,14440074783,1782,1782,1782,1780,20005
|
|
20250114,145100,14404459713,1781,1785,1785,1781,7237
|
|
20250114,145000,14391555686,1785,1786,1788,1784,30050
|
|
20250114,144900,14337880275,1787,1777,1788,1777,46144
|
|
20250114,144800,14255653272,1776,1776,1776,1775,2810
|
|
20250114,144700,14250665224,1776,1774,1776,1772,5975
|
|
20250114,144600,14240068177,1772,1772,1773,1772,159
|
|
20250114,144500,14239786369,1772,1774,1775,1770,2011
|
|
20250114,144400,14236222026,1774,1775,1775,1774,4389
|
|
20250114,144300,14228431866,1775,1780,1780,1775,3571
|
|
20250114,144200,14222080214,1780,1780,1782,1776,15731
|
|
20250114,144100,14194060440,1781,1781,1782,1778,16532
|
|
20250114,144000,14164623566,1781,1783,1783,1781,5839
|
|
20250114,143900,14154220009,1783,1781,1786,1779,52996
|
|
20250114,143800,14059663765,1781,1774,1781,1774,20058
|
|
20250114,143700,14023987702,1774,1761,1774,1760,5422
|
|
20250114,143600,14014420553,1761,1762,1763,1760,5925
|
|
20250114,143500,14003985929,1762,1762,1763,1761,5087
|
|
20250114,143400,13995025700,1762,1762,1763,1761,8022
|
|
20250114,143300,13980896524,1763,1765,1765,1763,6094
|
|
20250114,143200,13970147899,1765,1766,1767,1765,12712
|
|
20250114,143100,13947704072,1767,1766,1767,1766,11024
|
|
20250114,143000,13928229213,1767,1769,1769,1765,4841
|
|
20250114,142900,13919683107,1769,1769,1770,1766,15640
|
|
20250114,142800,13892016001,1769,1774,1774,1763,10298
|
|
20250114,142700,13873785282,1774,1780,1780,1767,9835
|
|
20250114,142600,13856354775,1780,1781,1781,1776,43796
|
|
20250114,142500,13778410886,1781,1781,1781,1780,9300
|
|
20250114,142400,13761849098,1781,1780,1782,1779,39742
|
|
20250114,142300,13691077112,1782,1773,1782,1768,28445
|
|
20250114,142200,13640541517,1773,1766,1775,1764,10756
|
|
20250114,142100,13621504181,1766,1762,1766,1761,14221
|
|
20250114,142000,13596434008,1764,1765,1765,1761,2412
|
|
20250114,141900,13592185905,1760,1757,1766,1757,4615
|
|
20250114,141800,13584076351,1756,1773,1773,1756,35812
|
|
20250114,141700,13520885791,1773,1779,1779,1772,12426
|
|
20250114,141600,13498828536,1776,1781,1783,1775,49043
|
|
20250114,141500,13411504308,1781,1768,1782,1768,29989
|
|
20250114,141400,13358351851,1768,1768,1769,1763,7376
|
|
20250114,141300,13345309907,1768,1758,1770,1758,17206
|
|
20250114,141200,13314941329,1758,1752,1762,1752,35828
|
|
20250114,141100,13251936404,1752,1753,1753,1752,5167
|
|
20250114,141000,13242880819,1753,1754,1755,1745,6401
|
|
20250114,140900,13231671561,1753,1750,1755,1742,4502
|
|
20250114,140800,13223789298,1755,1749,1758,1745,7553
|
|
20250114,140700,13210562212,1749,1748,1750,1747,2254
|
|
20250114,140600,13206621091,1748,1750,1753,1748,17658
|
|
20250114,140500,13175701262,1749,1742,1750,1741,34250
|
|
20250114,140400,13115941578,1742,1740,1742,1739,11810
|
|
20250114,140300,13095372026,1736,1739,1739,1736,6109
|
|
20250114,140200,13084761563,1738,1737,1738,1736,6206
|
|
20250114,140100,13073979859,1738,1738,1738,1738,695
|
|
20250114,140000,13072771949,1738,1738,1738,1737,2626
|
|
20250114,135900,13068209781,1738,1738,1738,1736,6404
|
|
20250114,135800,13057086057,1736,1737,1738,1733,8240
|
|
20250114,135700,13042796636,1733,1733,1735,1733,2328
|
|
20250114,135600,13038760639,1730,1733,1738,1730,9935
|
|
20250114,135500,13021550263,1730,1729,1733,1728,15680
|
|
20250114,135400,12994437657,1729,1735,1735,1727,13973
|
|
20250114,135300,12970245110,1736,1737,1737,1735,3816
|
|
20250114,135200,12963620883,1737,1738,1739,1735,3388
|
|
20250114,135100,12957732588,1738,1740,1742,1738,2461
|
|
20250114,135000,12953451620,1740,1741,1742,1740,19017
|
|
20250114,134900,12920355918,1741,1741,1742,1740,13545
|
|
20250114,134800,12896777924,1741,1742,1744,1741,18304
|
|
20250114,134700,12864890483,1742,1740,1742,1740,1179
|
|
20250114,134600,12862837704,1742,1739,1742,1735,2778
|
|
20250114,134500,12858008495,1739,1739,1741,1736,4816
|
|
20250114,134400,12849628275,1740,1735,1740,1730,19793
|
|
20250114,134300,12815344091,1734,1729,1734,1729,7263
|
|
20250114,134200,12802763570,1730,1730,1732,1730,7019
|
|
20250114,134100,12790618069,1730,1730,1730,1729,2712
|
|
20250114,134000,12785926359,1730,1730,1730,1727,5795
|
|
20250114,133900,12775918323,1729,1729,1731,1729,1556
|
|
20250114,133800,12773226402,1729,1731,1731,1729,15935
|
|
20250114,133700,12745659231,1732,1722,1732,1721,4727
|
|
20250114,133600,12737518876,1722,1722,1722,1721,9731
|
|
20250114,133500,12720762243,1722,1723,1723,1717,14572
|
|
20250114,133400,12695680408,1723,1725,1725,1723,6292
|
|
20250114,133300,12684835057,1725,1727,1727,1723,5537
|
|
20250114,133200,12675284075,1727,1738,1739,1724,17202
|
|
20250114,133100,12645506342,1730,1733,1737,1730,10607
|
|
20250114,133000,12627135642,1733,1741,1742,1733,24983
|
|
20250114,132900,12583661756,1741,1742,1742,1741,4780
|
|
20250114,132800,12575338525,1741,1743,1744,1741,19214
|
|
20250114,132700,12541852952,1743,1742,1743,1740,8861
|
|
20250114,132600,12526425741,1739,1736,1743,1735,56802
|
|
20250114,132500,12427562441,1735,1722,1737,1722,25102
|
|
20250114,132400,12384176785,1722,1720,1722,1718,39761
|
|
20250114,132300,12315802599,1720,1721,1722,1718,32415
|
|
20250114,132200,12260044516,1721,1726,1726,1720,22394
|
|
20250114,132100,12221439893,1726,1730,1731,1726,27206
|
|
20250114,132000,12174439807,1730,1734,1735,1729,39890
|
|
20250114,131900,12105360748,1735,1736,1740,1735,24474
|
|
20250114,131800,12062850597,1740,1749,1749,1736,45425
|
|
20250114,131700,11983825320,1746,1756,1756,1746,23900
|
|
20250114,131600,11941966210,1756,1755,1756,1753,8264
|
|
20250114,131500,11927466017,1756,1757,1758,1755,8831
|
|
20250114,131400,11911951185,1756,1755,1759,1755,6919
|
|
20250114,131300,11899795969,1755,1760,1760,1751,26495
|
|
20250114,131200,11853266458,1760,1765,1766,1747,24237
|
|
20250114,131100,11810642030,1765,1768,1768,1763,20449
|
|
20250114,131000,11774531644,1768,1774,1774,1767,34402
|
|
20250114,130900,11713612198,1774,1772,1781,1771,16360
|
|
20250114,130800,11684560212,1772,1783,1785,1771,38894
|
|
20250114,130700,11615385118,1783,1780,1783,1775,10697
|
|
20250114,130600,11596366530,1780,1780,1781,1772,39318
|
|
20250114,130500,11526488061,1780,1790,1790,1780,34710
|
|
20250114,130400,11464586050,1790,1796,1797,1790,21603
|
|
20250114,130300,11425870391,1796,1797,1799,1793,19689
|
|
20250114,130200,11390498122,1797,1800,1801,1793,38895
|
|
20250114,130100,11320622476,1800,1794,1802,1793,44226
|
|
20250114,130000,11241143081,1794,1810,1814,1791,128535
|
|
20250114,125900,11009708383,1810,1790,1810,1790,221097
|
|
20250114,125800,10612223648,1790,1780,1792,1780,68673
|
|
20250114,125700,10489472987,1780,1774,1780,1772,63319
|
|
20250114,125600,10377127147,1774,1778,1779,1774,16124
|
|
20250114,125500,10348488097,1778,1781,1783,1778,22412
|
|
20250114,125400,10308627337,1781,1771,1781,1771,34614
|
|
20250114,125300,10247151440,1772,1777,1777,1770,55128
|
|
20250114,125200,10149460759,1778,1787,1791,1778,44803
|
|
20250114,125100,10069507695,1787,1792,1792,1786,47779
|
|
20250114,125000,9983977484,1791,1792,1793,1789,61312
|
|
20250114,124900,9874160527,1792,1786,1793,1786,75729
|
|
20250114,124800,9738592146,1786,1797,1797,1785,145151
|
|
20250114,124700,9478717980,1796,1777,1800,1777,229528
|
|
20250114,124600,9067763040,1778,1762,1786,1762,134708
|
|
20250114,124500,8828534755,1762,1748,1762,1748,36766
|
|
20250114,124400,8764021685,1748,1749,1750,1747,16166
|
|
20250114,124300,8735755878,1749,1746,1750,1745,18538
|
|
20250114,124200,8703352407,1745,1749,1749,1744,21674
|
|
20250114,124100,8665494676,1749,1744,1750,1744,5376
|
|
20250114,124000,8656103840,1746,1737,1746,1737,8111
|
|
20250114,123900,8641988653,1737,1741,1742,1730,30079
|
|
20250114,123800,8589731045,1745,1760,1760,1741,79488
|
|
20250114,123700,8450259115,1759,1746,1760,1746,78679
|
|
20250114,123600,8312346956,1747,1738,1749,1738,40881
|
|
20250114,123500,8241161167,1738,1723,1740,1723,15563
|
|
20250114,123400,8214141302,1724,1721,1724,1720,9060
|
|
20250114,123300,8198534363,1720,1721,1721,1719,11848
|
|
20250114,123200,8178156770,1721,1724,1724,1720,9756
|
|
20250114,123100,8161371653,1721,1732,1732,1721,36352
|
|
20250114,123000,8098571368,1731,1734,1734,1730,5826
|
|
20250114,122900,8088486713,1734,1729,1735,1729,7810
|
|
20250114,122800,8074955090,1729,1737,1738,1727,60719
|
|
20250114,122700,7969653417,1737,1725,1738,1725,58416
|
|
20250114,122600,7868431505,1725,1715,1725,1715,4881
|
|
20250114,122500,7860020384,1715,1726,1726,1714,20646
|
|
20250114,122400,7824540708,1727,1718,1727,1718,39845
|
|
20250114,122300,7755868664,1719,1715,1719,1714,15906
|
|
20250114,122200,7728572707,1714,1717,1718,1714,13122
|
|
20250114,122100,7706044878,1714,1705,1718,1705,8281
|
|
20250114,122000,7691863280,1705,1707,1707,1700,39495
|
|
20250114,121900,7624631273,1701,1717,1717,1701,39909
|
|
20250114,121800,7556332884,1718,1722,1723,1718,26876
|
|
20250114,121700,7510105425,1722,1720,1724,1717,25792
|
|
20250114,121600,7465747593,1720,1712,1720,1711,27712
|
|
20250114,121500,7418189874,1712,1726,1728,1712,57439
|
|
20250114,121400,7319378672,1726,1715,1728,1710,119169
|
|
20250114,121300,7114495337,1715,1701,1715,1701,41118
|
|
20250114,121200,7044210513,1701,1710,1711,1699,43179
|
|
20250114,121100,6970514197,1710,1690,1710,1690,98353
|
|
20250114,121000,6803333966,1691,1685,1694,1685,20546
|
|
20250114,120900,6768615262,1685,1686,1688,1684,18665
|
|
20250114,120800,6737171757,1686,1678,1686,1678,19480
|
|
20250114,120700,6704442257,1678,1679,1679,1675,3481
|
|
20250114,120600,6698603301,1679,1679,1680,1675,6821
|
|
20250114,120500,6687158564,1678,1681,1684,1671,35904
|
|
20250114,120400,6626822639,1682,1678,1682,1677,21720
|
|
20250114,120300,6590329036,1677,1675,1679,1671,49453
|
|
20250114,120200,6507515154,1676,1671,1676,1667,24156
|
|
20250114,120100,6467142990,1670,1665,1670,1665,18205
|
|
20250114,120000,6436778130,1665,1659,1665,1659,12590
|
|
20250114,115900,6415865165,1658,1657,1658,1656,8165
|
|
20250114,115800,6402334868,1656,1656,1657,1655,8790
|
|
20250114,115700,6387777738,1655,1654,1656,1654,13568
|
|
20250114,115600,6365335856,1653,1652,1653,1652,31064
|
|
20250114,115500,6313990417,1652,1651,1652,1651,617
|
|
20250114,115400,6312971468,1651,1651,1651,1650,2194
|
|
20250114,115300,6309349373,1650,1650,1652,1650,6242
|
|
20250114,115200,6299048420,1650,1653,1653,1650,17434
|
|
20250114,115100,6270267776,1652,1652,1654,1652,1486
|
|
20250114,115000,6267811621,1653,1653,1654,1653,634
|
|
20250114,114900,6266763594,1654,1654,1655,1654,857
|
|
20250114,114800,6265346040,1653,1654,1655,1653,3357
|
|
20250114,114700,6259792111,1654,1653,1654,1652,1523
|
|
20250114,114600,6257273165,1652,1650,1654,1650,5719
|
|
20250114,114500,6247828294,1650,1651,1651,1650,1197
|
|
20250114,114400,6245853099,1650,1652,1652,1650,5714
|
|
20250114,114300,6236417342,1652,1652,1652,1651,1224
|
|
20250114,114200,6234396506,1652,1653,1653,1645,30660
|
|
20250114,114100,6183852559,1652,1652,1652,1652,980
|
|
20250114,114000,6182233599,1652,1654,1654,1652,3019
|
|
20250114,113900,6177244825,1654,1654,1654,1653,2146
|
|
20250114,113800,6173697341,1654,1652,1654,1652,2991
|
|
20250114,113700,6168756143,1652,1654,1654,1652,4091
|
|
20250114,113600,6161994304,1654,1654,1655,1653,4554
|
|
20250114,113500,6154462164,1654,1653,1654,1653,5673
|
|
20250114,113400,6145082686,1653,1654,1654,1653,1325
|
|
20250114,113300,6142892172,1652,1653,1653,1652,4761
|
|
20250114,113200,6135023948,1653,1654,1654,1653,7977
|
|
20250114,113100,6121835832,1654,1655,1655,1654,3975
|
|
20250114,113000,6115260982,1655,1655,1655,1654,4671
|
|
20250114,112900,6107530534,1655,1656,1656,1654,1657
|
|
20250114,112800,6104788784,1655,1657,1657,1655,16683
|
|
20250114,112700,6077175733,1656,1657,1657,1655,22740
|
|
20250114,112600,6039532593,1657,1656,1657,1655,4546
|
|
20250114,112500,6032004119,1656,1656,1656,1655,3532
|
|
20250114,112400,6026155327,1656,1656,1656,1655,6176
|
|
20250114,112300,6015929712,1656,1656,1656,1655,5047
|
|
20250114,112200,6007571950,1656,1656,1657,1656,4915
|
|
20250114,112100,5999431496,1656,1657,1657,1656,2196
|
|
20250114,112000,5995792924,1657,1654,1657,1653,12583
|
|
20250114,111900,5974973977,1654,1652,1656,1652,942
|
|
20250114,111800,5973416825,1650,1649,1651,1649,11821
|
|
20250114,111700,5953912638,1649,1650,1650,1649,4149
|
|
20250114,111600,5947069518,1648,1648,1649,1648,16345
|
|
20250114,111500,5920125195,1648,1650,1650,1647,9530
|
|
20250114,111400,5904418896,1650,1652,1652,1650,3853
|
|
20250114,111300,5898061423,1650,1652,1652,1650,5622
|
|
20250114,111200,5888779662,1652,1658,1658,1652,10266
|
|
20250114,111100,5871791421,1658,1657,1660,1656,9414
|
|
20250114,111000,5856172107,1657,1655,1657,1655,1129
|
|
20250114,110900,5854303381,1655,1655,1656,1655,14828
|
|
20250114,110800,5829759767,1655,1655,1655,1655,2568
|
|
20250114,110700,5825509727,1655,1655,1655,1651,5079
|
|
20250114,110600,5817105428,1655,1648,1655,1646,9216
|
|
20250114,110500,5801913160,1649,1649,1649,1645,12139
|
|
20250114,110400,5781916923,1650,1649,1650,1649,1150
|
|
20250114,110300,5780019660,1652,1651,1652,1645,14050
|
|
20250114,110200,5756867841,1652,1655,1655,1651,8246
|
|
20250114,110100,5743237638,1655,1656,1656,1653,12081
|
|
20250114,110000,5723248203,1656,1656,1657,1655,6219
|
|
20250114,105900,5712949381,1656,1657,1657,1656,9867
|
|
20250114,105800,5696606215,1657,1657,1659,1656,1365
|
|
20250114,105700,5694344340,1657,1656,1659,1656,6804
|
|
20250114,105600,5683076163,1656,1656,1656,1655,6828
|
|
20250114,105500,5671772578,1656,1657,1658,1655,16639
|
|
20250114,105400,5644212729,1658,1658,1658,1657,1409
|
|
20250114,105300,5641876692,1658,1660,1660,1658,9864
|
|
20250114,105200,5625504504,1660,1659,1660,1656,1100
|
|
20250114,105100,5623681917,1656,1659,1660,1655,14229
|
|
20250114,105000,5600073564,1658,1660,1660,1658,3762
|
|
20250114,104900,5593831656,1660,1660,1660,1659,5173
|
|
20250114,104800,5585245035,1659,1660,1661,1659,10046
|
|
20250114,104700,5568568609,1660,1655,1661,1655,9610
|
|
20250114,104600,5552629037,1654,1658,1659,1654,3827
|
|
20250114,104500,5546294611,1654,1654,1660,1654,18449
|
|
20250114,104400,5515701573,1654,1657,1657,1654,3182
|
|
20250114,104300,5510434039,1655,1658,1658,1652,1347
|
|
20250114,104200,5508201498,1656,1647,1656,1647,9136
|
|
20250114,104100,5493116004,1646,1647,1647,1646,8683
|
|
20250114,104000,5478823736,1647,1648,1648,1646,7327
|
|
20250114,103900,5466759282,1648,1650,1650,1647,7015
|
|
20250114,103800,5455197880,1650,1656,1656,1650,30712
|
|
20250114,103700,5404490818,1656,1657,1658,1655,3221
|
|
20250114,103600,5399153511,1657,1660,1660,1657,15199
|
|
20250114,103500,5373939513,1660,1659,1662,1659,2598
|
|
20250114,103400,5369625289,1659,1659,1662,1659,3892
|
|
20250114,103300,5363161045,1659,1661,1661,1659,4587
|
|
20250114,103200,5355550189,1661,1666,1667,1660,22122
|
|
20250114,103100,5318797219,1661,1663,1669,1660,29204
|
|
20250114,103000,5270209619,1663,1657,1663,1657,12100
|
|
20250114,102900,5250125754,1657,1653,1657,1652,4229
|
|
20250114,102800,5243124844,1658,1652,1658,1651,16792
|
|
20250114,102700,5215386208,1652,1660,1661,1650,11184
|
|
20250114,102600,5196915868,1660,1653,1662,1650,23149
|
|
20250114,102500,5158654722,1653,1655,1659,1653,11174
|
|
20250114,102400,5140163610,1658,1659,1660,1653,8263
|
|
20250114,102300,5126482263,1659,1655,1659,1655,2420
|
|
20250114,102200,5122475384,1655,1662,1662,1655,10086
|
|
20250114,102100,5105761709,1662,1661,1664,1658,27348
|
|
20250114,102000,5060369928,1661,1659,1661,1652,14207
|
|
20250114,101900,5036807246,1659,1659,1662,1655,42881
|
|
20250114,101800,4965684123,1658,1650,1659,1649,70171
|
|
20250114,101700,4849804321,1650,1648,1650,1647,26921
|
|
20250114,101600,4805403949,1648,1649,1650,1648,22401
|
|
20250114,101500,4768469258,1649,1647,1649,1643,18297
|
|
20250114,101400,4738358912,1647,1644,1649,1642,56324
|
|
20250114,101300,4645730494,1645,1635,1645,1633,60152
|
|
20250114,101200,4547288725,1635,1630,1635,1628,26215
|
|
20250114,101100,4504520212,1631,1631,1632,1626,38020
|
|
20250114,101000,4442568374,1631,1630,1635,1630,25810
|
|
20250114,100900,4400462372,1630,1627,1634,1625,74804
|
|
20250114,100800,4278706256,1627,1634,1634,1625,71915
|
|
20250114,100700,4161650648,1630,1635,1636,1630,96167
|
|
20250114,100600,4004594288,1633,1644,1645,1633,69417
|
|
20250114,100500,3890696337,1643,1651,1651,1643,31410
|
|
20250114,100400,3838980758,1649,1654,1656,1649,55435
|
|
20250114,100300,3747429716,1654,1655,1656,1654,20326
|
|
20250114,100200,3713789527,1655,1655,1656,1654,9204
|
|
20250114,100100,3698556854,1653,1655,1656,1652,23357
|
|
20250114,100000,3659950538,1655,1657,1657,1651,32372
|
|
20250114,095900,3606396183,1657,1652,1659,1650,75092
|
|
20250114,095800,3482276601,1652,1655,1655,1651,60738
|
|
20250114,095700,3381860094,1655,1662,1663,1653,28772
|
|
20250114,095600,3334136858,1663,1666,1667,1660,24515
|
|
20250114,095500,3293367816,1666,1669,1669,1663,36248
|
|
20250114,095400,3232997978,1669,1669,1669,1663,31728
|
|
20250114,095300,3180121664,1669,1670,1670,1666,23110
|
|
20250114,095200,3141579554,1670,1674,1675,1668,30304
|
|
20250114,095100,3090929227,1674,1674,1677,1674,15150
|
|
20250114,095000,3065538127,1674,1676,1677,1672,22387
|
|
20250114,094900,3028052191,1677,1676,1679,1676,15428
|
|
20250114,094800,3002176199,1675,1675,1679,1665,27049
|
|
20250114,094700,2956929192,1676,1686,1686,1643,103851
|
|
20250114,094600,2783578891,1686,1692,1692,1685,31281
|
|
20250114,094500,2730710868,1691,1698,1698,1691,32222
|
|
20250114,094400,2676087028,1698,1697,1698,1697,2471
|
|
20250114,094300,2671892662,1698,1699,1699,1697,9940
|
|
20250114,094200,2655013712,1699,1699,1700,1699,8779
|
|
20250114,094100,2640092895,1699,1699,1700,1699,4740
|
|
20250114,094000,2632038456,1699,1700,1700,1698,22612
|
|
20250114,093900,2593619084,1700,1700,1700,1699,5800
|
|
20250114,093800,2583761280,1700,1699,1700,1696,16587
|
|
20250114,093700,2555610277,1698,1697,1698,1694,32167
|
|
20250114,093600,2501051221,1696,1696,1698,1694,38056
|
|
20250114,093500,2436509900,1698,1703,1703,1696,150055
|
|
20250114,093400,2181408227,1703,1706,1706,1703,8587
|
|
20250114,093300,2166777457,1706,1705,1706,1702,35837
|
|
20250114,093200,2105747606,1704,1708,1708,1703,50880
|
|
20250114,093100,2019039382,1708,1709,1709,1706,15103
|
|
20250114,093000,1993253482,1709,1708,1710,1707,6428
|
|
20250114,092900,1982271309,1708,1708,1708,1706,12138
|
|
20250114,092800,1961543214,1708,1708,1709,1706,31462
|
|
20250114,092700,1907838103,1709,1708,1710,1707,2064
|
|
20250114,092600,1904311824,1708,1713,1713,1707,26171
|
|
20250114,092500,1859562541,1713,1712,1713,1710,17365
|
|
20250114,092400,1829855574,1710,1708,1710,1708,36835
|
|
20250114,092300,1766887093,1708,1705,1708,1704,17641
|
|
20250114,092200,1736801796,1704,1704,1705,1703,35165
|
|
20250114,092100,1676887523,1705,1708,1708,1704,26586
|
|
20250114,092000,1631542668,1707,1709,1709,1706,26577
|
|
20250114,091900,1586178535,1709,1709,1709,1703,43870
|
|
20250114,091800,1511278131,1709,1706,1711,1702,58739
|
|
20250114,091700,1411065386,1706,1717,1717,1702,69203
|
|
20250114,091600,1292814337,1717,1720,1721,1715,56198
|
|
20250114,091500,1196189860,1720,1731,1732,1720,54692
|
|
20250114,091400,1101842684,1732,1733,1733,1730,32403
|
|
20250114,091300,1045758042,1732,1736,1736,1731,19447
|
|
20250114,091200,1012069531,1738,1737,1740,1731,8060
|
|
20250114,091100,998093014,1730,1725,1740,1725,57271
|
|
20250114,091000,899066824,1725,1729,1729,1722,60364
|
|
20250114,090900,794844893,1729,1734,1734,1728,80846
|
|
20250114,090800,654792282,1734,1753,1755,1734,34612
|
|
20250114,090700,594432562,1755,1761,1762,1755,40336
|
|
20250114,090600,523471531,1761,1774,1774,1761,37326
|
|
20250114,090500,457568354,1775,1777,1778,1774,41834
|
|
20250114,090400,383281733,1778,1780,1789,1777,30020
|
|
20250114,090300,329869916,1780,1782,1789,1780,36227
|
|
20250114,090200,265335199,1782,1777,1783,1776,64965
|
|
20250114,090100,149680099,1777,1782,1784,1776,39959
|
|
20250114,090000,78611757,1776,1775,1785,1775,40698
|