580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183700,55526505223,1577,1577,1577,1577,97341
|
|
20250115,183600,55526505223,1577,1577,1577,1577,0
|
|
20250115,183500,55526505223,1577,1577,1577,1577,0
|
|
20250115,183400,55526505223,1577,1577,1577,1577,0
|
|
20250115,183300,55526505223,1577,1577,1577,1577,0
|
|
20250115,183200,55526505223,1577,1577,1577,1577,0
|
|
20250115,183100,55526505223,1577,1577,1577,1577,0
|
|
20250115,183000,55526505223,1577,1577,1577,1577,0
|
|
20250115,182900,55526505223,1577,1577,1577,1577,0
|
|
20250115,182800,55526505223,1577,1577,1577,1577,0
|
|
20250115,182700,55526505223,1577,1577,1577,1577,0
|
|
20250115,182600,55526505223,1577,1577,1577,1577,0
|
|
20250115,182500,55526505223,1577,1577,1577,1577,0
|
|
20250115,182400,55526505223,1577,1577,1577,1577,0
|
|
20250115,182300,55526505223,1577,1577,1577,1577,0
|
|
20250115,182200,55526505223,1577,1577,1577,1577,0
|
|
20250115,182100,55526505223,1577,1577,1577,1577,0
|
|
20250115,182000,55526505223,1577,1577,1577,1577,0
|
|
20250115,181900,55526505223,1577,1577,1577,1577,0
|
|
20250115,181800,55526505223,1577,1577,1577,1577,0
|
|
20250115,181700,55526505223,1577,1577,1577,1577,0
|
|
20250115,181600,55526505223,1577,1577,1577,1577,0
|
|
20250115,181500,55526505223,1577,1577,1577,1577,0
|
|
20250115,181400,55526505223,1577,1577,1577,1577,0
|
|
20250115,181300,55526505223,1577,1577,1577,1577,0
|
|
20250115,181200,55526505223,1577,1577,1577,1577,0
|
|
20250115,181100,55526505223,1577,1577,1577,1577,0
|
|
20250115,181000,55526505223,1577,1577,1577,1577,0
|
|
20250115,180900,55526505223,1577,1577,1577,1577,0
|
|
20250115,180800,55526505223,1577,1577,1577,1577,0
|
|
20250115,180700,55526505223,1577,1577,1577,1577,97341
|
|
20250115,180600,55526505223,1577,1577,1577,1577,0
|
|
20250115,180500,55526505223,1577,1577,1577,1577,0
|
|
20250115,180400,55526505223,1577,1577,1577,1577,0
|
|
20250115,180300,55526505223,1577,1577,1577,1577,0
|
|
20250115,180200,55526505223,1577,1577,1577,1577,0
|
|
20250115,180100,55526505223,1577,1577,1577,1577,0
|
|
20250115,180000,55526505223,1577,1577,1577,1577,0
|
|
20250115,175900,55526505223,1577,1577,1577,1577,0
|
|
20250115,175800,55526505223,1577,1577,1577,1577,0
|
|
20250115,175700,55526505223,1577,1577,1577,1577,0
|
|
20250115,175600,55526505223,1577,1577,1577,1577,0
|
|
20250115,175500,55526505223,1577,1577,1577,1577,0
|
|
20250115,175400,55526505223,1577,1577,1577,1577,0
|
|
20250115,175300,55526505223,1577,1577,1577,1577,0
|
|
20250115,175200,55526505223,1577,1577,1577,1577,0
|
|
20250115,175100,55526505223,1577,1577,1577,1577,0
|
|
20250115,175000,55526505223,1577,1577,1577,1577,0
|
|
20250115,174900,55526505223,1577,1577,1577,1577,0
|
|
20250115,174800,55526505223,1577,1577,1577,1577,0
|
|
20250115,174700,55526505223,1577,1577,1577,1577,0
|
|
20250115,174600,55526505223,1577,1577,1577,1577,0
|
|
20250115,174500,55526505223,1577,1577,1577,1577,0
|
|
20250115,174400,55526505223,1577,1577,1577,1577,0
|
|
20250115,174300,55526505223,1577,1577,1577,1577,0
|
|
20250115,174200,55526505223,1577,1577,1577,1577,0
|
|
20250115,174100,55526505223,1577,1577,1577,1577,0
|
|
20250115,174000,55526505223,1577,1577,1577,1577,0
|
|
20250115,173900,55526505223,1577,1577,1577,1577,0
|
|
20250115,173800,55526505223,1577,1577,1577,1577,0
|
|
20250115,173700,55526505223,1577,1577,1577,1577,97341
|
|
20250115,173600,55526505223,1577,1577,1577,1577,0
|
|
20250115,173500,55526505223,1577,1577,1577,1577,0
|
|
20250115,173400,55526505223,1577,1577,1577,1577,0
|
|
20250115,173300,55526505223,1577,1577,1577,1577,0
|
|
20250115,173200,55526505223,1577,1577,1577,1577,0
|
|
20250115,173100,55526505223,1577,1577,1577,1577,0
|
|
20250115,173000,55526505223,1577,1577,1577,1577,0
|
|
20250115,172900,55526505223,1577,1577,1577,1577,0
|
|
20250115,172800,55526505223,1577,1577,1577,1577,0
|
|
20250115,172700,55526505223,1577,1577,1577,1577,0
|
|
20250115,172600,55526505223,1577,1577,1577,1577,0
|
|
20250115,172500,55526505223,1577,1577,1577,1577,0
|
|
20250115,172400,55526505223,1577,1577,1577,1577,0
|
|
20250115,172300,55526505223,1577,1577,1577,1577,0
|
|
20250115,172200,55526505223,1577,1577,1577,1577,0
|
|
20250115,172100,55526505223,1577,1577,1577,1577,0
|
|
20250115,172000,55526505223,1577,1577,1577,1577,0
|
|
20250115,171900,55526505223,1577,1577,1577,1577,0
|
|
20250115,171800,55526505223,1577,1577,1577,1577,0
|
|
20250115,171700,55526505223,1577,1577,1577,1577,0
|
|
20250115,171600,55526505223,1577,1577,1577,1577,0
|
|
20250115,171500,55526505223,1577,1577,1577,1577,0
|
|
20250115,171400,55526505223,1577,1577,1577,1577,0
|
|
20250115,171300,55526505223,1577,1577,1577,1577,0
|
|
20250115,171200,55526505223,1577,1577,1577,1577,0
|
|
20250115,171100,55526505223,1577,1577,1577,1577,0
|
|
20250115,171000,55526505223,1577,1577,1577,1577,0
|
|
20250115,170900,55526505223,1577,1577,1577,1577,0
|
|
20250115,170800,55526505223,1577,1577,1577,1577,0
|
|
20250115,170700,55526505223,1577,1577,1577,1577,97341
|
|
20250115,170600,55526505223,1577,1577,1577,1577,0
|
|
20250115,170500,55526505223,1577,1577,1577,1577,0
|
|
20250115,170400,55526505223,1577,1577,1577,1577,0
|
|
20250115,170300,55526505223,1577,1577,1577,1577,0
|
|
20250115,170200,55526505223,1577,1577,1577,1577,0
|
|
20250115,170100,55526505223,1577,1577,1577,1577,0
|
|
20250115,170000,55526505223,1577,1577,1577,1577,0
|
|
20250115,165900,55526505223,1577,1577,1577,1577,0
|
|
20250115,165800,55526505223,1577,1577,1577,1577,0
|
|
20250115,165700,55526505223,1577,1577,1577,1577,0
|
|
20250115,165600,55526505223,1577,1577,1577,1577,0
|
|
20250115,165500,55526505223,1577,1577,1577,1577,0
|
|
20250115,165400,55526505223,1577,1577,1577,1577,0
|
|
20250115,165300,55526505223,1577,1577,1577,1577,0
|
|
20250115,165200,55526505223,1577,1577,1577,1577,0
|
|
20250115,165100,55526505223,1577,1577,1577,1577,0
|
|
20250115,165000,55526505223,1577,1577,1577,1577,0
|
|
20250115,164900,55526505223,1577,1577,1577,1577,0
|
|
20250115,164800,55526505223,1577,1577,1577,1577,0
|
|
20250115,164700,55526505223,1577,1577,1577,1577,0
|
|
20250115,164600,55526505223,1577,1577,1577,1577,0
|
|
20250115,164500,55526505223,1577,1577,1577,1577,0
|
|
20250115,164400,55526505223,1577,1577,1577,1577,0
|
|
20250115,164300,55526505223,1577,1577,1577,1577,0
|
|
20250115,164200,55526505223,1577,1577,1577,1577,0
|
|
20250115,164100,55526505223,1577,1577,1577,1577,0
|
|
20250115,164000,55526505223,1577,1577,1577,1577,0
|
|
20250115,163900,55526505223,1577,1577,1577,1577,0
|
|
20250115,163800,55526505223,1577,1577,1577,1577,0
|
|
20250115,163700,55526505223,1577,1577,1577,1577,97341
|
|
20250115,163600,55526505223,1577,1577,1577,1577,0
|
|
20250115,163500,55526505223,1577,1577,1577,1577,0
|
|
20250115,163400,55526505223,1577,1577,1577,1577,0
|
|
20250115,163300,55526505223,1577,1577,1577,1577,0
|
|
20250115,163200,55526505223,1577,1577,1577,1577,0
|
|
20250115,163100,55526505223,1577,1577,1577,1577,0
|
|
20250115,163000,55526505223,1577,1577,1577,1577,0
|
|
20250115,162900,55526505223,1577,1577,1577,1577,0
|
|
20250115,162800,55526505223,1577,1577,1577,1577,0
|
|
20250115,162700,55526505223,1577,1577,1577,1577,0
|
|
20250115,162600,55526505223,1577,1577,1577,1577,0
|
|
20250115,162500,55526505223,1577,1577,1577,1577,0
|
|
20250115,162400,55526505223,1577,1577,1577,1577,0
|
|
20250115,162300,55526505223,1577,1577,1577,1577,0
|
|
20250115,162200,55526505223,1577,1577,1577,1577,0
|
|
20250115,162100,55526505223,1577,1577,1577,1577,0
|
|
20250115,162000,55526505223,1577,1577,1577,1577,0
|
|
20250115,161900,55526505223,1577,1577,1577,1577,0
|
|
20250115,161800,55526505223,1577,1577,1577,1577,0
|
|
20250115,161700,55526505223,1577,1577,1577,1577,0
|
|
20250115,161600,55526505223,1577,1577,1577,1577,0
|
|
20250115,161500,55526505223,1577,1577,1577,1577,0
|
|
20250115,161400,55526505223,1577,1577,1577,1577,0
|
|
20250115,161300,55526505223,1577,1577,1577,1577,0
|
|
20250115,161200,55526505223,1577,1577,1577,1577,0
|
|
20250115,161100,55526505223,1577,1577,1577,1577,0
|
|
20250115,161000,55526505223,1577,1577,1577,1577,0
|
|
20250115,160900,55526505223,1577,1577,1577,1577,0
|
|
20250115,160800,55526505223,1577,1577,1577,1577,0
|
|
20250115,160700,55526505223,1577,1577,1577,1577,97341
|
|
20250115,160600,55526505223,1577,1577,1577,1577,0
|
|
20250115,160500,55526505223,1577,1577,1577,1577,0
|
|
20250115,160400,55526505223,1577,1577,1577,1577,0
|
|
20250115,160300,55526505223,1577,1577,1577,1577,0
|
|
20250115,160200,55526505223,1577,1577,1577,1577,0
|
|
20250115,160100,55526505223,1577,1577,1577,1577,0
|
|
20250115,160000,55526505223,1577,1577,1577,1577,0
|
|
20250115,155900,55526505223,1577,1577,1577,1577,0
|
|
20250115,155800,55526505223,1577,1577,1577,1577,0
|
|
20250115,155700,55526505223,1577,1577,1577,1577,0
|
|
20250115,155600,55526505223,1577,1577,1577,1577,0
|
|
20250115,155500,55526505223,1577,1577,1577,1577,0
|
|
20250115,155400,55526505223,1577,1577,1577,1577,0
|
|
20250115,155300,55526505223,1577,1577,1577,1577,0
|
|
20250115,155200,55526505223,1577,1577,1577,1577,0
|
|
20250115,155100,55526505223,1577,1577,1577,1577,0
|
|
20250115,155000,55526505223,1577,1577,1577,1577,0
|
|
20250115,154900,55526505223,1577,1577,1577,1577,0
|
|
20250115,154800,55526505223,1577,1577,1577,1577,0
|
|
20250115,154700,55526505223,1577,1577,1577,1577,0
|
|
20250115,154600,55526505223,1577,1577,1577,1577,0
|
|
20250115,154500,55526505223,1577,1577,1577,1577,0
|
|
20250115,154400,55526505223,1577,1577,1577,1577,0
|
|
20250115,154300,55526505223,1577,1577,1577,1577,0
|
|
20250115,154200,55526505223,1577,1577,1577,1577,0
|
|
20250115,154100,55526505223,1577,1577,1577,1577,0
|
|
20250115,154000,55526505223,1577,1577,1577,1577,0
|
|
20250115,153900,55526505223,1577,1577,1577,1577,0
|
|
20250115,153800,55526505223,1577,1577,1577,1577,0
|
|
20250115,153700,55526505223,1577,1577,1577,1577,97341
|
|
20250115,153600,55526505223,1577,1577,1577,1577,0
|
|
20250115,153500,55526505223,1577,1577,1577,1577,0
|
|
20250115,153400,55526505223,1577,1577,1577,1577,0
|
|
20250115,153300,55526505223,1577,1577,1577,1577,0
|
|
20250115,153200,55526505223,1577,1577,1577,1577,0
|
|
20250115,153100,55526505223,1577,1577,1577,1577,0
|
|
20250115,153000,55526505223,1577,1577,1577,1577,97341
|
|
20250115,152900,55372998466,1553,1553,1553,1553,0
|
|
20250115,152800,55372998466,1553,1553,1553,1553,0
|
|
20250115,152700,55372998466,1553,1553,1553,1553,0
|
|
20250115,152600,55372998466,1553,1553,1553,1553,0
|
|
20250115,152500,55372998466,1553,1553,1553,1553,0
|
|
20250115,152400,55372998466,1553,1553,1553,1553,0
|
|
20250115,152300,55372998466,1553,1553,1553,1553,0
|
|
20250115,152200,55372998466,1553,1553,1553,1553,0
|
|
20250115,152100,55372998466,1553,1553,1553,1553,0
|
|
20250115,152000,55372998466,1553,1553,1553,1553,0
|
|
20250115,151900,55372998466,1553,1554,1557,1550,44481
|
|
20250115,151800,55303909020,1555,1554,1557,1546,54655
|
|
20250115,151700,55218988188,1553,1545,1554,1544,36288
|
|
20250115,151600,55162868037,1545,1537,1546,1537,20304
|
|
20250115,151500,55131560698,1538,1536,1540,1534,38197
|
|
20250115,151400,55072846374,1536,1528,1536,1527,69607
|
|
20250115,151300,54966144712,1528,1529,1535,1527,78447
|
|
20250115,151200,54846179371,1527,1510,1530,1505,110517
|
|
20250115,151100,54678937745,1509,1525,1530,1506,133756
|
|
20250115,151000,54476179798,1522,1549,1550,1520,115688
|
|
20250115,150900,54298713866,1547,1560,1560,1547,88000
|
|
20250115,150800,54162167609,1560,1560,1561,1555,24958
|
|
20250115,150700,54123294293,1560,1557,1563,1556,29386
|
|
20250115,150600,54077501301,1557,1566,1566,1552,41666
|
|
20250115,150500,54012665006,1566,1556,1566,1556,22318
|
|
20250115,150400,53977867415,1557,1557,1557,1555,38471
|
|
20250115,150300,53918007017,1558,1564,1565,1556,70282
|
|
20250115,150200,53808337925,1564,1571,1571,1562,36213
|
|
20250115,150100,53751668657,1572,1578,1578,1565,38984
|
|
20250115,150000,53690463688,1579,1570,1579,1565,58090
|
|
20250115,145900,53599358224,1570,1585,1586,1563,59709
|
|
20250115,145800,53505354357,1585,1589,1592,1580,81815
|
|
20250115,145700,53375374401,1589,1589,1590,1581,9767
|
|
20250115,145600,53359886373,1590,1591,1591,1587,5883
|
|
20250115,145500,53350548206,1581,1609,1615,1580,87036
|
|
20250115,145400,53211552937,1608,1592,1608,1590,61791
|
|
20250115,145300,53112786151,1592,1573,1597,1573,74786
|
|
20250115,145200,52994344441,1572,1567,1573,1565,21742
|
|
20250115,145100,52960197109,1567,1569,1570,1564,17010
|
|
20250115,145000,52933533145,1569,1567,1572,1567,71618
|
|
20250115,144900,52821126213,1569,1561,1569,1558,32701
|
|
20250115,144800,52769976761,1558,1561,1563,1556,58680
|
|
20250115,144700,52678434152,1563,1562,1565,1554,40613
|
|
20250115,144600,52615078172,1562,1554,1566,1553,33091
|
|
20250115,144500,52563538182,1559,1561,1561,1552,46635
|
|
20250115,144400,52490881034,1561,1561,1568,1555,56157
|
|
20250115,144300,52403237186,1562,1576,1586,1560,57411
|
|
20250115,144200,52313091915,1576,1564,1576,1563,39094
|
|
20250115,144100,52251784838,1565,1565,1566,1555,31694
|
|
20250115,144000,52202316912,1564,1554,1572,1554,60526
|
|
20250115,143900,52107763853,1554,1549,1555,1541,105408
|
|
20250115,143800,51944909172,1547,1558,1560,1545,73504
|
|
20250115,143700,51830897631,1558,1545,1568,1542,95044
|
|
20250115,143600,51683194367,1549,1573,1576,1543,135976
|
|
20250115,143500,51470931041,1571,1575,1596,1570,199759
|
|
20250115,143400,51154850545,1571,1580,1580,1567,150117
|
|
20250115,143300,50918103025,1582,1582,1582,1582,0
|
|
20250115,143200,50918103025,1582,1601,1603,1582,209326
|
|
20250115,143100,50585289619,1601,1606,1608,1601,48609
|
|
20250115,143000,50507330171,1606,1620,1621,1606,80875
|
|
20250115,142900,50377039660,1620,1625,1626,1620,26104
|
|
20250115,142800,50334708714,1627,1629,1629,1624,39588
|
|
20250115,142700,50270342270,1630,1630,1635,1627,14705
|
|
20250115,142600,50246369754,1631,1633,1635,1630,25309
|
|
20250115,142500,50205028712,1633,1627,1634,1627,15317
|
|
20250115,142400,50180049817,1628,1625,1628,1623,7484
|
|
20250115,142300,50167886635,1625,1622,1629,1617,31093
|
|
20250115,142200,50117360027,1622,1628,1628,1612,30588
|
|
20250115,142100,50067828948,1629,1623,1629,1620,46570
|
|
20250115,142000,49992174854,1623,1623,1630,1616,42068
|
|
20250115,141900,49923971647,1620,1610,1623,1608,128658
|
|
20250115,141800,49716634167,1610,1620,1630,1608,145711
|
|
20250115,141700,49481196166,1619,1646,1646,1619,107279
|
|
20250115,141600,49306103847,1646,1655,1655,1641,35061
|
|
20250115,141500,49248297872,1656,1657,1658,1652,18726
|
|
20250115,141400,49217291665,1657,1665,1666,1657,36263
|
|
20250115,141300,49157053560,1665,1668,1668,1664,13369
|
|
20250115,141200,49134787053,1668,1670,1674,1666,16112
|
|
20250115,141100,49107895556,1671,1674,1674,1670,12795
|
|
20250115,141000,49086513445,1675,1670,1675,1670,11360
|
|
20250115,140900,49067492658,1675,1670,1676,1670,6616
|
|
20250115,140800,49056441480,1670,1667,1676,1665,10000
|
|
20250115,140700,49039769281,1667,1666,1670,1666,23602
|
|
20250115,140600,49000395542,1666,1668,1668,1665,14295
|
|
20250115,140500,48976575196,1666,1669,1670,1666,13339
|
|
20250115,140400,48954319740,1670,1673,1673,1670,16818
|
|
20250115,140300,48926217226,1672,1675,1677,1672,12151
|
|
20250115,140200,48905867177,1675,1678,1678,1675,15396
|
|
20250115,140100,48880056002,1677,1682,1682,1677,21183
|
|
20250115,140000,48844456905,1682,1683,1683,1676,18251
|
|
20250115,135900,48813813604,1680,1678,1685,1677,22655
|
|
20250115,135800,48775749848,1678,1677,1678,1672,20358
|
|
20250115,135700,48741642493,1677,1664,1677,1661,14838
|
|
20250115,135600,48716870383,1664,1657,1670,1650,25143
|
|
20250115,135500,48675201713,1659,1655,1659,1651,26876
|
|
20250115,135400,48630725997,1655,1662,1665,1644,98985
|
|
20250115,135300,48466620874,1662,1659,1663,1658,35597
|
|
20250115,135200,48407533006,1659,1654,1663,1648,38760
|
|
20250115,135100,48343333476,1653,1654,1654,1640,136516
|
|
20250115,135000,48118619631,1653,1666,1669,1653,101838
|
|
20250115,134900,47949841958,1667,1676,1676,1667,47170
|
|
20250115,134800,47871020777,1676,1679,1679,1676,104000
|
|
20250115,134700,47696594020,1680,1679,1680,1677,30131
|
|
20250115,134600,47646035808,1678,1682,1685,1678,49265
|
|
20250115,134500,47563281735,1681,1688,1688,1680,35826
|
|
20250115,134400,47503002552,1691,1690,1694,1684,16702
|
|
20250115,134300,47474818878,1688,1690,1695,1688,8392
|
|
20250115,134200,47460642248,1695,1698,1698,1688,19909
|
|
20250115,134100,47426943324,1699,1700,1702,1697,10448
|
|
20250115,134000,47409188883,1700,1697,1701,1697,26295
|
|
20250115,133900,47364500733,1697,1691,1699,1691,6201
|
|
20250115,133800,47353995419,1691,1691,1698,1687,15428
|
|
20250115,133700,47327872937,1692,1684,1692,1683,9897
|
|
20250115,133600,47311206327,1684,1684,1684,1682,30654
|
|
20250115,133500,47259620012,1684,1683,1684,1682,26777
|
|
20250115,133400,47214549435,1683,1684,1685,1680,18719
|
|
20250115,133300,47183075259,1682,1690,1690,1680,44064
|
|
20250115,133200,47108982552,1687,1695,1695,1687,14194
|
|
20250115,133100,47084972419,1692,1699,1700,1691,23000
|
|
20250115,133000,47046008098,1699,1698,1700,1698,9636
|
|
20250115,132900,47029642295,1698,1692,1698,1690,47410
|
|
20250115,132800,46949409538,1692,1691,1692,1689,4837
|
|
20250115,132700,46941230090,1690,1689,1692,1689,28128
|
|
20250115,132600,46893680052,1689,1692,1692,1689,11723
|
|
20250115,132500,46873863825,1690,1688,1690,1688,41498
|
|
20250115,132400,46803759483,1689,1687,1690,1687,38369
|
|
20250115,132300,46738939609,1687,1693,1700,1683,32177
|
|
20250115,132200,46684557796,1693,1698,1699,1680,83400
|
|
20250115,132100,46543850918,1698,1705,1705,1698,57919
|
|
20250115,132000,46445345715,1705,1711,1713,1705,15704
|
|
20250115,131900,46418496617,1711,1717,1718,1707,8647
|
|
20250115,131800,46403694567,1717,1709,1718,1709,19517
|
|
20250115,131700,46370228886,1710,1712,1712,1702,27702
|
|
20250115,131600,46323004545,1710,1720,1720,1710,23846
|
|
20250115,131500,46282113012,1719,1725,1725,1719,23881
|
|
20250115,131400,46240995941,1725,1725,1731,1725,12131
|
|
20250115,131300,46220054085,1725,1723,1731,1722,10954
|
|
20250115,131200,46201166996,1723,1727,1727,1723,12526
|
|
20250115,131100,46179561503,1727,1727,1729,1726,4287
|
|
20250115,131000,46172160807,1730,1723,1731,1723,6545
|
|
20250115,130900,46160874103,1723,1725,1726,1723,8422
|
|
20250115,130800,46146350929,1724,1726,1726,1723,6450
|
|
20250115,130700,46135227372,1723,1732,1737,1723,14994
|
|
20250115,130600,46109326445,1732,1740,1740,1732,7582
|
|
20250115,130500,46096153846,1740,1740,1740,1738,6658
|
|
20250115,130400,46084570566,1739,1739,1740,1738,7591
|
|
20250115,130300,46071370475,1739,1736,1739,1734,3678
|
|
20250115,130200,46064990198,1736,1733,1736,1731,7416
|
|
20250115,130100,46052134576,1733,1730,1733,1730,533
|
|
20250115,130000,46051211962,1730,1731,1731,1728,8722
|
|
20250115,125900,46036132595,1731,1737,1738,1730,1677
|
|
20250115,125800,46033227312,1737,1728,1737,1726,13304
|
|
20250115,125700,46010196510,1728,1738,1738,1728,1020
|
|
20250115,125600,46008431660,1727,1742,1742,1726,5785
|
|
20250115,125500,45998437237,1743,1722,1743,1722,5232
|
|
20250115,125400,45989400962,1722,1722,1726,1721,4936
|
|
20250115,125300,45980890653,1726,1726,1730,1721,19268
|
|
20250115,125200,45947707843,1725,1729,1729,1725,28492
|
|
20250115,125100,45898516320,1728,1734,1735,1728,15562
|
|
20250115,125000,45871586453,1735,1736,1736,1730,18632
|
|
20250115,124900,45839343873,1736,1734,1736,1729,30350
|
|
20250115,124800,45786835210,1734,1738,1740,1732,12222
|
|
20250115,124700,45765612869,1737,1746,1746,1737,19525
|
|
20250115,124600,45731620792,1746,1752,1752,1746,21623
|
|
20250115,124500,45693807169,1752,1748,1754,1748,14098
|
|
20250115,124400,45669118627,1748,1746,1749,1746,10870
|
|
20250115,124300,45650137153,1746,1741,1751,1741,32713
|
|
20250115,124200,45592983319,1741,1727,1741,1727,19865
|
|
20250115,124100,45558518705,1730,1727,1730,1726,8181
|
|
20250115,124000,45544385734,1727,1729,1730,1727,3358
|
|
20250115,123900,45538584217,1729,1732,1732,1729,10775
|
|
20250115,123800,45519953074,1732,1735,1735,1725,8649
|
|
20250115,123700,45504998041,1728,1732,1735,1728,15263
|
|
20250115,123600,45478589494,1732,1728,1732,1728,18663
|
|
20250115,123500,45446279815,1728,1719,1729,1718,6477
|
|
20250115,123400,45435125233,1719,1720,1723,1716,12262
|
|
20250115,123300,45414056652,1724,1724,1728,1717,25640
|
|
20250115,123200,45369894562,1724,1725,1728,1723,27385
|
|
20250115,123100,45322647070,1723,1723,1726,1720,15699
|
|
20250115,123000,45295590495,1723,1716,1726,1716,11894
|
|
20250115,122900,45275147691,1716,1720,1725,1713,40194
|
|
20250115,122800,45206154289,1719,1727,1727,1712,43541
|
|
20250115,122700,45131220112,1725,1731,1731,1722,48723
|
|
20250115,122600,45047152893,1725,1748,1748,1725,118964
|
|
20250115,122500,44840198504,1748,1755,1755,1746,10340
|
|
20250115,122400,44822115853,1755,1747,1755,1747,18520
|
|
20250115,122300,44789696903,1747,1749,1749,1745,3238
|
|
20250115,122200,44784039756,1749,1747,1750,1741,16412
|
|
20250115,122100,44755389193,1741,1747,1750,1740,35001
|
|
20250115,122000,44694335813,1750,1750,1754,1745,17198
|
|
20250115,121900,44664280505,1750,1748,1750,1744,33842
|
|
20250115,121800,44605192561,1748,1755,1756,1743,32771
|
|
20250115,121700,44547908465,1755,1764,1765,1755,16540
|
|
20250115,121600,44518761556,1765,1755,1779,1755,34171
|
|
20250115,121500,44458341363,1765,1743,1765,1737,31364
|
|
20250115,121400,44403551701,1744,1759,1762,1733,48303
|
|
20250115,121300,44319257609,1759,1764,1767,1759,73849
|
|
20250115,121200,44188981359,1764,1759,1767,1758,85067
|
|
20250115,121100,44039088427,1759,1743,1759,1743,84757
|
|
20250115,121000,43890444128,1749,1719,1749,1719,40160
|
|
20250115,120900,43820684092,1719,1712,1719,1710,73389
|
|
20250115,120800,43695085084,1713,1713,1714,1710,36632
|
|
20250115,120700,43632381071,1710,1707,1715,1705,39837
|
|
20250115,120600,43564255254,1708,1699,1708,1698,36707
|
|
20250115,120500,43501771059,1700,1700,1708,1698,70117
|
|
20250115,120400,43382363675,1700,1698,1700,1692,29648
|
|
20250115,120300,43332043813,1699,1698,1707,1692,74544
|
|
20250115,120200,43205372380,1700,1684,1700,1684,41564
|
|
20250115,120100,43135055273,1684,1680,1685,1680,29273
|
|
20250115,120000,43085815952,1680,1687,1694,1680,118109
|
|
20250115,115900,42886456734,1688,1674,1688,1674,67513
|
|
20250115,115800,42772962698,1674,1687,1688,1665,126539
|
|
20250115,115700,42560743013,1687,1667,1689,1660,173038
|
|
20250115,115600,42270731058,1665,1686,1690,1660,278433
|
|
20250115,115500,41804877104,1686,1708,1709,1682,151272
|
|
20250115,115400,41547925307,1708,1718,1719,1708,100420
|
|
20250115,115300,41375898341,1718,1730,1735,1705,159484
|
|
20250115,115200,41101960277,1730,1757,1757,1723,193450
|
|
20250115,115100,40765415511,1759,1759,1759,1759,0
|
|
20250115,115000,40765415511,1759,1765,1765,1759,75832
|
|
20250115,114900,40631918846,1765,1772,1777,1763,140366
|
|
20250115,114800,40383268418,1772,1781,1782,1771,116013
|
|
20250115,114700,40177197586,1783,1786,1790,1781,23047
|
|
20250115,114600,40136095468,1786,1788,1790,1785,24446
|
|
20250115,114500,40092377046,1788,1782,1788,1782,21507
|
|
20250115,114400,40054017236,1782,1785,1787,1781,28888
|
|
20250115,114300,40002528915,1787,1790,1792,1781,52180
|
|
20250115,114200,39909405676,1789,1790,1790,1788,16485
|
|
20250115,114100,39879913120,1789,1789,1790,1787,33202
|
|
20250115,114000,39820548865,1788,1791,1791,1785,20216
|
|
20250115,113900,39784420822,1791,1791,1792,1784,59526
|
|
20250115,113800,39677997531,1791,1799,1799,1790,50152
|
|
20250115,113700,39588064728,1799,1794,1799,1793,29596
|
|
20250115,113600,39534930358,1795,1797,1798,1793,42803
|
|
20250115,113500,39458086398,1797,1799,1799,1796,15402
|
|
20250115,113400,39430418592,1799,1794,1800,1793,41421
|
|
20250115,113300,39356055721,1793,1802,1803,1793,129521
|
|
20250115,113200,39123046999,1802,1813,1813,1801,95908
|
|
20250115,113100,38949687421,1813,1815,1816,1811,39670
|
|
20250115,113000,38877788632,1815,1816,1820,1814,54471
|
|
20250115,112900,38778912994,1815,1818,1821,1815,42997
|
|
20250115,112800,38700838574,1818,1819,1824,1817,16851
|
|
20250115,112700,38670207836,1819,1824,1826,1818,30784
|
|
20250115,112600,38614166600,1825,1825,1826,1821,10626
|
|
20250115,112500,38594782930,1825,1821,1825,1819,22896
|
|
20250115,112400,38553063097,1820,1820,1823,1820,5515
|
|
20250115,112300,38543023110,1824,1820,1824,1820,11696
|
|
20250115,112200,38521716334,1823,1819,1824,1818,14757
|
|
20250115,112100,38494849468,1824,1825,1827,1818,36764
|
|
20250115,112000,38427865661,1825,1825,1828,1822,11910
|
|
20250115,111900,38406131557,1825,1822,1830,1821,26998
|
|
20250115,111800,38356862651,1822,1821,1826,1821,12100
|
|
20250115,111700,38334810622,1827,1814,1827,1814,20166
|
|
20250115,111600,38298096669,1816,1824,1825,1814,45750
|
|
20250115,111500,38214901390,1824,1826,1829,1821,46933
|
|
20250115,111400,38129238255,1826,1817,1828,1817,28078
|
|
20250115,111300,38078035315,1817,1823,1824,1817,32225
|
|
20250115,111200,38019349029,1824,1823,1830,1822,37863
|
|
20250115,111100,37950274856,1823,1814,1823,1814,50085
|
|
20250115,111000,37859201029,1815,1811,1817,1811,32918
|
|
20250115,110900,37799508968,1811,1820,1820,1810,73730
|
|
20250115,110800,37665740472,1820,1822,1822,1820,45392
|
|
20250115,110700,37583072866,1822,1825,1825,1821,11515
|
|
20250115,110600,37562090149,1820,1822,1825,1815,37550
|
|
20250115,110500,37493775340,1821,1830,1830,1821,36983
|
|
20250115,110400,37426246673,1830,1832,1838,1819,24680
|
|
20250115,110300,37381143774,1832,1839,1843,1832,40807
|
|
20250115,110200,37306065840,1839,1819,1840,1819,44634
|
|
20250115,110100,37224333894,1822,1843,1845,1813,71017
|
|
20250115,110000,37094230186,1843,1832,1858,1830,162229
|
|
20250115,105900,36794780865,1834,1807,1835,1807,95493
|
|
20250115,105800,36620975739,1806,1796,1806,1795,67819
|
|
20250115,105700,36498931023,1795,1790,1803,1782,229749
|
|
20250115,105600,36086944493,1790,1775,1795,1771,269834
|
|
20250115,105500,35606605663,1781,1832,1833,1772,447446
|
|
20250115,105400,34795956038,1832,1846,1846,1832,306683
|
|
20250115,105300,34232289358,1846,1874,1876,1846,169223
|
|
20250115,105200,33918378380,1875,1872,1880,1872,77661
|
|
20250115,105100,33772616093,1872,1857,1879,1854,166139
|
|
20250115,105000,33462627522,1857,1860,1866,1855,194831
|
|
20250115,104900,33100622683,1861,1878,1884,1858,265744
|
|
20250115,104800,32604273587,1882,1886,1901,1878,204604
|
|
20250115,104700,32216923607,1886,1896,1908,1886,228532
|
|
20250115,104600,31783252628,1897,1907,1914,1885,272568
|
|
20250115,104500,31265795429,1905,1913,1941,1901,502601
|
|
20250115,104400,30297233451,1910,1881,1918,1880,269181
|
|
20250115,104300,29786703768,1885,1882,1887,1875,164691
|
|
20250115,104200,29476626171,1884,1873,1888,1872,166529
|
|
20250115,104100,29163459925,1872,1886,1886,1860,97768
|
|
20250115,104000,28980493649,1885,1857,1892,1855,128784
|
|
20250115,103900,28739279231,1857,1862,1874,1844,193335
|
|
20250115,103800,28379953336,1860,1866,1867,1840,402563
|
|
20250115,103700,27633927182,1866,1938,1970,1840,895815
|
|
20250115,103600,25928331493,1938,1924,1938,1899,389131
|
|
20250115,103500,25178711752,1920,1874,1928,1874,444584
|
|
20250115,103400,24332243639,1873,1870,1874,1869,16713
|
|
20250115,103300,24300985893,1870,1879,1879,1868,23243
|
|
20250115,103200,24257413622,1879,1890,1890,1879,49823
|
|
20250115,103100,24163442642,1890,1877,1890,1875,68757
|
|
20250115,103000,24034058892,1876,1865,1876,1865,82616
|
|
20250115,102900,23879617386,1864,1864,1866,1864,11038
|
|
20250115,102800,23859032612,1864,1862,1865,1862,10879
|
|
20250115,102700,23838756589,1863,1863,1864,1862,5778
|
|
20250115,102600,23827992471,1863,1861,1863,1861,6610
|
|
20250115,102500,23815685402,1861,1864,1864,1860,4406
|
|
20250115,102400,23807484600,1864,1872,1872,1858,65897
|
|
20250115,102300,23684506260,1871,1870,1872,1868,41096
|
|
20250115,102200,23607657957,1869,1871,1871,1862,40777
|
|
20250115,102100,23531497194,1869,1864,1872,1864,53280
|
|
20250115,102000,23431926060,1866,1860,1867,1859,35773
|
|
20250115,101900,23365285409,1860,1853,1862,1852,9763
|
|
20250115,101800,23347144630,1853,1853,1854,1850,24419
|
|
20250115,101700,23301916472,1853,1853,1860,1853,8927
|
|
20250115,101600,23285352303,1853,1862,1863,1852,17687
|
|
20250115,101500,23252494077,1862,1859,1863,1858,11990
|
|
20250115,101400,23230191887,1859,1853,1859,1851,16080
|
|
20250115,101300,23200375212,1851,1852,1852,1849,15287
|
|
20250115,101200,23172076249,1852,1851,1854,1848,26808
|
|
20250115,101100,23122489693,1851,1849,1854,1849,22499
|
|
20250115,101000,23080866016,1854,1859,1859,1849,25952
|
|
20250115,100900,23032802571,1860,1847,1860,1847,88010
|
|
20250115,100800,22869701794,1846,1847,1854,1845,47676
|
|
20250115,100700,22781545742,1845,1851,1868,1841,134038
|
|
20250115,100600,22533561451,1853,1877,1879,1850,126904
|
|
20250115,100500,22296853893,1875,1873,1889,1873,233474
|
|
20250115,100400,21858004131,1873,1869,1875,1867,49706
|
|
20250115,100300,21765011187,1868,1868,1871,1866,23155
|
|
20250115,100200,21721741011,1871,1870,1872,1868,17302
|
|
20250115,100100,21689383321,1870,1870,1873,1870,6042
|
|
20250115,100000,21678076849,1870,1876,1876,1867,31111
|
|
20250115,095900,21619864928,1875,1881,1888,1871,73017
|
|
20250115,095800,21482679676,1881,1874,1881,1873,62081
|
|
20250115,095700,21366105335,1874,1870,1875,1868,13557
|
|
20250115,095600,21340708571,1870,1875,1877,1857,19313
|
|
20250115,095500,21304616711,1877,1860,1877,1858,70955
|
|
20250115,095400,21172122688,1863,1856,1863,1856,35430
|
|
20250115,095300,21106311262,1856,1852,1858,1852,6098
|
|
20250115,095200,21094992835,1855,1848,1858,1848,8456
|
|
20250115,095100,21079329518,1852,1850,1853,1844,38003
|
|
20250115,095000,21009132840,1850,1855,1856,1850,34932
|
|
20250115,094900,20944421531,1855,1861,1863,1855,50017
|
|
20250115,094800,20851560320,1863,1861,1864,1859,25684
|
|
20250115,094700,20803775609,1861,1861,1867,1859,53572
|
|
20250115,094600,20704065313,1861,1860,1861,1855,22946
|
|
20250115,094500,20661387307,1860,1844,1864,1844,44515
|
|
20250115,094400,20578867661,1844,1853,1858,1842,69330
|
|
20250115,094300,20450736451,1853,1848,1861,1845,29377
|
|
20250115,094200,20396289289,1848,1861,1861,1847,41425
|
|
20250115,094100,20319575730,1860,1861,1864,1856,65079
|
|
20250115,094000,20198545572,1861,1854,1861,1843,46651
|
|
20250115,093900,20112209131,1856,1870,1870,1853,74846
|
|
20250115,093800,19972788942,1870,1876,1877,1870,65010
|
|
20250115,093700,19851022634,1875,1875,1877,1875,68524
|
|
20250115,093600,19722516101,1875,1878,1883,1875,51245
|
|
20250115,093500,19626241665,1883,1877,1885,1875,89918
|
|
20250115,093400,19457212842,1877,1883,1890,1876,140032
|
|
20250115,093300,19193477202,1883,1871,1887,1870,103644
|
|
20250115,093200,18998775549,1871,1880,1888,1869,113675
|
|
20250115,093100,18785970421,1874,1865,1888,1865,65521
|
|
20250115,093000,18663247350,1866,1861,1868,1860,53173
|
|
20250115,092900,18564219774,1860,1860,1863,1840,142210
|
|
20250115,092800,18300849468,1860,1889,1889,1846,181574
|
|
20250115,092700,17963261305,1888,1885,1894,1882,379721
|
|
20250115,092600,17245698140,1885,1862,1885,1861,265249
|
|
20250115,092500,16748380341,1861,1854,1863,1850,104456
|
|
20250115,092400,16554379479,1854,1844,1857,1844,207098
|
|
20250115,092300,16170936996,1846,1825,1847,1825,122521
|
|
20250115,092200,15946247507,1825,1806,1825,1806,121513
|
|
20250115,092100,15724916789,1805,1804,1807,1801,51681
|
|
20250115,092000,15631682032,1801,1804,1806,1800,129221
|
|
20250115,091900,15398928484,1804,1817,1820,1802,84582
|
|
20250115,091800,15245779524,1816,1820,1825,1816,78693
|
|
20250115,091700,15102515067,1820,1816,1822,1811,66737
|
|
20250115,091600,14981243579,1819,1822,1823,1809,139580
|
|
20250115,091500,14727882546,1823,1815,1829,1815,169853
|
|
20250115,091400,14418642626,1817,1808,1817,1807,111682
|
|
20250115,091300,14216215729,1807,1806,1808,1800,198362
|
|
20250115,091200,13858538683,1807,1791,1807,1769,192281
|
|
20250115,091100,13514861710,1783,1800,1819,1783,244842
|
|
20250115,091000,13073622696,1800,1864,1865,1790,632530
|
|
20250115,090900,11919429436,1865,1880,1880,1864,259029
|
|
20250115,090800,11435342459,1880,1891,1894,1871,184245
|
|
20250115,090700,11089014360,1894,1877,1905,1875,316098
|
|
20250115,090600,10490439979,1878,1880,1880,1871,198363
|
|
20250115,090500,10118686096,1874,1870,1880,1867,259850
|
|
20250115,090400,9631754424,1871,1845,1882,1841,423870
|
|
20250115,090300,8839160053,1845,1895,1900,1833,540812
|
|
20250115,090200,7821187977,1895,1955,1958,1884,742307
|
|
20250115,090100,6403100574,1958,2020,2030,1941,924439
|
|
20250115,090000,4579263725,2020,1954,2055,1950,2284253
|