580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183700,25851878168,1452,1452,1452,1452,152510
|
|
20250116,183600,25851878168,1452,1452,1452,1452,0
|
|
20250116,183500,25851878168,1452,1452,1452,1452,0
|
|
20250116,183400,25851878168,1452,1452,1452,1452,0
|
|
20250116,183300,25851878168,1452,1452,1452,1452,0
|
|
20250116,183200,25851878168,1452,1452,1452,1452,0
|
|
20250116,183100,25851878168,1452,1452,1452,1452,0
|
|
20250116,183000,25851878168,1452,1452,1452,1452,0
|
|
20250116,182900,25851878168,1452,1452,1452,1452,0
|
|
20250116,182800,25851878168,1452,1452,1452,1452,0
|
|
20250116,182700,25851878168,1452,1452,1452,1452,0
|
|
20250116,182600,25851878168,1452,1452,1452,1452,0
|
|
20250116,182500,25851878168,1452,1452,1452,1452,0
|
|
20250116,182400,25851878168,1452,1452,1452,1452,0
|
|
20250116,182300,25851878168,1452,1452,1452,1452,0
|
|
20250116,182200,25851878168,1452,1452,1452,1452,0
|
|
20250116,182100,25851878168,1452,1452,1452,1452,0
|
|
20250116,182000,25851878168,1452,1452,1452,1452,0
|
|
20250116,181900,25851878168,1452,1452,1452,1452,0
|
|
20250116,181800,25851878168,1452,1452,1452,1452,0
|
|
20250116,181700,25851878168,1452,1452,1452,1452,0
|
|
20250116,181600,25851878168,1452,1452,1452,1452,0
|
|
20250116,181500,25851878168,1452,1452,1452,1452,0
|
|
20250116,181400,25851878168,1452,1452,1452,1452,0
|
|
20250116,181300,25851878168,1452,1452,1452,1452,0
|
|
20250116,181200,25851878168,1452,1452,1452,1452,0
|
|
20250116,181100,25851878168,1452,1452,1452,1452,0
|
|
20250116,181000,25851878168,1452,1452,1452,1452,0
|
|
20250116,180900,25851878168,1452,1452,1452,1452,0
|
|
20250116,180800,25851878168,1452,1452,1452,1452,0
|
|
20250116,180700,25851878168,1452,1452,1452,1452,152510
|
|
20250116,180600,25851878168,1452,1452,1452,1452,0
|
|
20250116,180500,25851878168,1452,1452,1452,1452,0
|
|
20250116,180400,25851878168,1452,1452,1452,1452,0
|
|
20250116,180300,25851878168,1452,1452,1452,1452,0
|
|
20250116,180200,25851878168,1452,1452,1452,1452,0
|
|
20250116,180100,25851878168,1452,1452,1452,1452,0
|
|
20250116,180000,25851878168,1452,1452,1452,1452,0
|
|
20250116,175900,25851878168,1452,1452,1452,1452,0
|
|
20250116,175800,25851878168,1452,1452,1452,1452,0
|
|
20250116,175700,25851878168,1452,1452,1452,1452,0
|
|
20250116,175600,25851878168,1452,1452,1452,1452,0
|
|
20250116,175500,25851878168,1452,1452,1452,1452,0
|
|
20250116,175400,25851878168,1452,1452,1452,1452,0
|
|
20250116,175300,25851878168,1452,1452,1452,1452,0
|
|
20250116,175200,25851878168,1452,1452,1452,1452,0
|
|
20250116,175100,25851878168,1452,1452,1452,1452,0
|
|
20250116,175000,25851878168,1452,1452,1452,1452,0
|
|
20250116,174900,25851878168,1452,1452,1452,1452,0
|
|
20250116,174800,25851878168,1452,1452,1452,1452,0
|
|
20250116,174700,25851878168,1452,1452,1452,1452,0
|
|
20250116,174600,25851878168,1452,1452,1452,1452,0
|
|
20250116,174500,25851878168,1452,1452,1452,1452,0
|
|
20250116,174400,25851878168,1452,1452,1452,1452,0
|
|
20250116,174300,25851878168,1452,1452,1452,1452,0
|
|
20250116,174200,25851878168,1452,1452,1452,1452,0
|
|
20250116,174100,25851878168,1452,1452,1452,1452,0
|
|
20250116,174000,25851878168,1452,1452,1452,1452,0
|
|
20250116,173900,25851878168,1452,1452,1452,1452,0
|
|
20250116,173800,25851878168,1452,1452,1452,1452,0
|
|
20250116,173700,25851878168,1452,1452,1452,1452,152510
|
|
20250116,173600,25851878168,1452,1452,1452,1452,0
|
|
20250116,173500,25851878168,1452,1452,1452,1452,0
|
|
20250116,173400,25851878168,1452,1452,1452,1452,0
|
|
20250116,173300,25851878168,1452,1452,1452,1452,0
|
|
20250116,173200,25851878168,1452,1452,1452,1452,0
|
|
20250116,173100,25851878168,1452,1452,1452,1452,0
|
|
20250116,173000,25851878168,1452,1452,1452,1452,0
|
|
20250116,172900,25851878168,1452,1452,1452,1452,0
|
|
20250116,172800,25851878168,1452,1452,1452,1452,0
|
|
20250116,172700,25851878168,1452,1452,1452,1452,0
|
|
20250116,172600,25851878168,1452,1452,1452,1452,0
|
|
20250116,172500,25851878168,1452,1452,1452,1452,0
|
|
20250116,172400,25851878168,1452,1452,1452,1452,0
|
|
20250116,172300,25851878168,1452,1452,1452,1452,0
|
|
20250116,172200,25851878168,1452,1452,1452,1452,0
|
|
20250116,172100,25851878168,1452,1452,1452,1452,0
|
|
20250116,172000,25851878168,1452,1452,1452,1452,0
|
|
20250116,171900,25851878168,1452,1452,1452,1452,0
|
|
20250116,171800,25851878168,1452,1452,1452,1452,0
|
|
20250116,171700,25851878168,1452,1452,1452,1452,0
|
|
20250116,171600,25851878168,1452,1452,1452,1452,0
|
|
20250116,171500,25851878168,1452,1452,1452,1452,0
|
|
20250116,171400,25851878168,1452,1452,1452,1452,0
|
|
20250116,171300,25851878168,1452,1452,1452,1452,0
|
|
20250116,171200,25851878168,1452,1452,1452,1452,0
|
|
20250116,171100,25851878168,1452,1452,1452,1452,0
|
|
20250116,171000,25851878168,1452,1452,1452,1452,0
|
|
20250116,170900,25851878168,1452,1452,1452,1452,0
|
|
20250116,170800,25851878168,1452,1452,1452,1452,0
|
|
20250116,170700,25851878168,1452,1452,1452,1452,152510
|
|
20250116,170600,25851878168,1452,1452,1452,1452,0
|
|
20250116,170500,25851878168,1452,1452,1452,1452,0
|
|
20250116,170400,25851878168,1452,1452,1452,1452,0
|
|
20250116,170300,25851878168,1452,1452,1452,1452,0
|
|
20250116,170200,25851878168,1452,1452,1452,1452,0
|
|
20250116,170100,25851878168,1452,1452,1452,1452,0
|
|
20250116,170000,25851878168,1452,1452,1452,1452,0
|
|
20250116,165900,25851878168,1452,1452,1452,1452,0
|
|
20250116,165800,25851878168,1452,1452,1452,1452,0
|
|
20250116,165700,25851878168,1452,1452,1452,1452,0
|
|
20250116,165600,25851878168,1452,1452,1452,1452,0
|
|
20250116,165500,25851878168,1452,1452,1452,1452,0
|
|
20250116,165400,25851878168,1452,1452,1452,1452,0
|
|
20250116,165300,25851878168,1452,1452,1452,1452,0
|
|
20250116,165200,25851878168,1452,1452,1452,1452,0
|
|
20250116,165100,25851878168,1452,1452,1452,1452,0
|
|
20250116,165000,25851878168,1452,1452,1452,1452,0
|
|
20250116,164900,25851878168,1452,1452,1452,1452,0
|
|
20250116,164800,25851878168,1452,1452,1452,1452,0
|
|
20250116,164700,25851878168,1452,1452,1452,1452,0
|
|
20250116,164600,25851878168,1452,1452,1452,1452,0
|
|
20250116,164500,25851878168,1452,1452,1452,1452,0
|
|
20250116,164400,25851878168,1452,1452,1452,1452,0
|
|
20250116,164300,25851878168,1452,1452,1452,1452,0
|
|
20250116,164200,25851878168,1452,1452,1452,1452,0
|
|
20250116,164100,25851878168,1452,1452,1452,1452,0
|
|
20250116,164000,25851878168,1452,1452,1452,1452,0
|
|
20250116,163900,25851878168,1452,1452,1452,1452,0
|
|
20250116,163800,25851878168,1452,1452,1452,1452,0
|
|
20250116,163700,25851878168,1452,1452,1452,1452,152510
|
|
20250116,163600,25851878168,1452,1452,1452,1452,0
|
|
20250116,163500,25851878168,1452,1452,1452,1452,0
|
|
20250116,163400,25851878168,1452,1452,1452,1452,0
|
|
20250116,163300,25851878168,1452,1452,1452,1452,0
|
|
20250116,163200,25851878168,1452,1452,1452,1452,0
|
|
20250116,163100,25851878168,1452,1452,1452,1452,0
|
|
20250116,163000,25851878168,1452,1452,1452,1452,0
|
|
20250116,162900,25851878168,1452,1452,1452,1452,0
|
|
20250116,162800,25851878168,1452,1452,1452,1452,0
|
|
20250116,162700,25851878168,1452,1452,1452,1452,0
|
|
20250116,162600,25851878168,1452,1452,1452,1452,0
|
|
20250116,162500,25851878168,1452,1452,1452,1452,0
|
|
20250116,162400,25851878168,1452,1452,1452,1452,0
|
|
20250116,162300,25851878168,1452,1452,1452,1452,0
|
|
20250116,162200,25851878168,1452,1452,1452,1452,0
|
|
20250116,162100,25851878168,1452,1452,1452,1452,0
|
|
20250116,162000,25851878168,1452,1452,1452,1452,0
|
|
20250116,161900,25851878168,1452,1452,1452,1452,0
|
|
20250116,161800,25851878168,1452,1452,1452,1452,0
|
|
20250116,161700,25851878168,1452,1452,1452,1452,0
|
|
20250116,161600,25851878168,1452,1452,1452,1452,0
|
|
20250116,161500,25851878168,1452,1452,1452,1452,0
|
|
20250116,161400,25851878168,1452,1452,1452,1452,0
|
|
20250116,161300,25851878168,1452,1452,1452,1452,0
|
|
20250116,161200,25851878168,1452,1452,1452,1452,0
|
|
20250116,161100,25851878168,1452,1452,1452,1452,0
|
|
20250116,161000,25851878168,1452,1452,1452,1452,0
|
|
20250116,160900,25851878168,1452,1452,1452,1452,0
|
|
20250116,160800,25851878168,1452,1452,1452,1452,0
|
|
20250116,160700,25851878168,1452,1452,1452,1452,152510
|
|
20250116,160600,25851878168,1452,1452,1452,1452,0
|
|
20250116,160500,25851878168,1452,1452,1452,1452,0
|
|
20250116,160400,25851878168,1452,1452,1452,1452,0
|
|
20250116,160300,25851878168,1452,1452,1452,1452,0
|
|
20250116,160200,25851878168,1452,1452,1452,1452,0
|
|
20250116,160100,25851878168,1452,1452,1452,1452,0
|
|
20250116,160000,25851878168,1452,1452,1452,1452,0
|
|
20250116,155900,25851878168,1452,1452,1452,1452,0
|
|
20250116,155800,25851878168,1452,1452,1452,1452,0
|
|
20250116,155700,25851878168,1452,1452,1452,1452,0
|
|
20250116,155600,25851878168,1452,1452,1452,1452,0
|
|
20250116,155500,25851878168,1452,1452,1452,1452,0
|
|
20250116,155400,25851878168,1452,1452,1452,1452,0
|
|
20250116,155300,25851878168,1452,1452,1452,1452,0
|
|
20250116,155200,25851878168,1452,1452,1452,1452,0
|
|
20250116,155100,25851878168,1452,1452,1452,1452,0
|
|
20250116,155000,25851878168,1452,1452,1452,1452,0
|
|
20250116,154900,25851878168,1452,1452,1452,1452,0
|
|
20250116,154800,25851878168,1452,1452,1452,1452,0
|
|
20250116,154700,25851878168,1452,1452,1452,1452,0
|
|
20250116,154600,25851878168,1452,1452,1452,1452,0
|
|
20250116,154500,25851878168,1452,1452,1452,1452,0
|
|
20250116,154400,25851878168,1452,1452,1452,1452,0
|
|
20250116,154300,25851878168,1452,1452,1452,1452,0
|
|
20250116,154200,25851878168,1452,1452,1452,1452,0
|
|
20250116,154100,25851878168,1452,1452,1452,1452,0
|
|
20250116,154000,25851878168,1452,1452,1452,1452,0
|
|
20250116,153900,25851878168,1452,1452,1452,1452,0
|
|
20250116,153800,25851878168,1452,1452,1452,1452,0
|
|
20250116,153700,25851878168,1452,1452,1452,1452,152510
|
|
20250116,153600,25851878168,1452,1452,1452,1452,0
|
|
20250116,153500,25851878168,1452,1452,1452,1452,0
|
|
20250116,153400,25851878168,1452,1452,1452,1452,0
|
|
20250116,153300,25851878168,1452,1452,1452,1452,0
|
|
20250116,153200,25851878168,1452,1452,1452,1452,0
|
|
20250116,153100,25851878168,1452,1452,1452,1452,0
|
|
20250116,153000,25851878168,1452,1452,1452,1452,152510
|
|
20250116,152900,25630433648,1453,1453,1453,1453,0
|
|
20250116,152800,25630433648,1453,1453,1453,1453,0
|
|
20250116,152700,25630433648,1453,1453,1453,1453,0
|
|
20250116,152600,25630433648,1453,1453,1453,1453,0
|
|
20250116,152500,25630433648,1453,1453,1453,1453,0
|
|
20250116,152400,25630433648,1453,1453,1453,1453,0
|
|
20250116,152300,25630433648,1453,1453,1453,1453,0
|
|
20250116,152200,25630433648,1453,1453,1453,1453,0
|
|
20250116,152100,25630433648,1453,1453,1453,1453,0
|
|
20250116,152000,25630433648,1453,1453,1453,1453,0
|
|
20250116,151900,25630433648,1453,1458,1459,1452,47909
|
|
20250116,151800,25560719669,1458,1455,1458,1454,42199
|
|
20250116,151700,25499266645,1455,1458,1458,1453,22793
|
|
20250116,151600,25466098941,1458,1452,1459,1451,42930
|
|
20250116,151500,25403691957,1452,1456,1458,1451,53955
|
|
20250116,151400,25325245569,1457,1460,1465,1456,77384
|
|
20250116,151300,25212397360,1459,1449,1460,1448,40412
|
|
20250116,151200,25153693493,1447,1438,1450,1437,68607
|
|
20250116,151100,25054555832,1438,1440,1440,1435,26206
|
|
20250116,151000,25016873401,1441,1442,1448,1439,41673
|
|
20250116,150900,24956734044,1442,1434,1446,1434,38776
|
|
20250116,150800,24900938061,1434,1421,1435,1419,38972
|
|
20250116,150700,24845540786,1421,1418,1422,1418,29878
|
|
20250116,150600,24803090081,1419,1416,1423,1416,19001
|
|
20250116,150500,24776098023,1417,1407,1417,1406,22921
|
|
20250116,150400,24743801843,1407,1408,1410,1406,30499
|
|
20250116,150300,24700877647,1410,1415,1415,1409,26221
|
|
20250116,150200,24663888956,1415,1415,1416,1414,9787
|
|
20250116,150100,24650041799,1415,1418,1418,1414,12144
|
|
20250116,150000,24632842988,1415,1418,1421,1415,40232
|
|
20250116,145900,24575826136,1418,1418,1420,1415,18343
|
|
20250116,145800,24549830788,1416,1418,1419,1412,32555
|
|
20250116,145700,24503763175,1418,1422,1422,1413,46442
|
|
20250116,145600,24437867511,1422,1410,1423,1408,27688
|
|
20250116,145500,24398704969,1410,1403,1410,1401,25079
|
|
20250116,145400,24363483566,1403,1402,1404,1400,23758
|
|
20250116,145300,24330187673,1403,1402,1405,1400,22701
|
|
20250116,145200,24298368352,1402,1398,1404,1397,39757
|
|
20250116,145100,24242709271,1398,1393,1398,1386,104720
|
|
20250116,145000,24096910684,1392,1403,1403,1391,110324
|
|
20250116,144900,23942708280,1401,1404,1406,1400,58469
|
|
20250116,144800,23860727028,1404,1413,1413,1403,48388
|
|
20250116,144700,23792658117,1413,1415,1417,1410,30393
|
|
20250116,144600,23749733067,1415,1416,1418,1414,17153
|
|
20250116,144500,23725445766,1416,1415,1419,1410,48927
|
|
20250116,144400,23656334416,1414,1423,1423,1414,33423
|
|
20250116,144300,23608941006,1423,1423,1424,1420,24325
|
|
20250116,144200,23574332907,1424,1415,1424,1415,39060
|
|
20250116,144100,23518891862,1417,1439,1439,1410,87855
|
|
20250116,144000,23393668591,1439,1445,1445,1439,29406
|
|
20250116,143900,23351292478,1444,1449,1450,1443,14914
|
|
20250116,143800,23329704440,1449,1440,1449,1440,18916
|
|
20250116,143700,23302379429,1441,1444,1452,1440,29609
|
|
20250116,143600,23259541538,1443,1443,1444,1440,15220
|
|
20250116,143500,23237586529,1443,1436,1454,1436,82654
|
|
20250116,143400,23118526266,1437,1433,1437,1431,62063
|
|
20250116,143300,23029529360,1431,1447,1448,1430,105452
|
|
20250116,143200,22877925538,1448,1454,1454,1447,44227
|
|
20250116,143100,22813756539,1454,1470,1471,1444,120301
|
|
20250116,143000,22638449850,1469,1474,1475,1468,47897
|
|
20250116,142900,22568022732,1470,1484,1487,1470,41384
|
|
20250116,142800,22506675030,1485,1488,1489,1480,61088
|
|
20250116,142700,22416066415,1489,1475,1489,1474,90739
|
|
20250116,142600,22281812339,1476,1475,1476,1467,44076
|
|
20250116,142500,22216977231,1476,1490,1490,1475,112621
|
|
20250116,142400,22049689186,1489,1485,1494,1485,260101
|
|
20250116,142300,21662327031,1486,1470,1486,1470,162882
|
|
20250116,142200,21421695449,1472,1451,1475,1451,139423
|
|
20250116,142100,21217139100,1455,1450,1455,1446,56835
|
|
20250116,142000,21134639313,1450,1442,1450,1440,82919
|
|
20250116,141900,21014883243,1442,1443,1444,1442,11718
|
|
20250116,141800,20997981274,1444,1442,1446,1438,23948
|
|
20250116,141700,20963410253,1439,1438,1449,1438,59799
|
|
20250116,141600,20877066171,1438,1435,1450,1434,23342
|
|
20250116,141500,20843460454,1434,1430,1441,1429,13894
|
|
20250116,141400,20823550387,1430,1423,1430,1421,30702
|
|
20250116,141300,20779803629,1424,1425,1438,1424,53946
|
|
20250116,141200,20702810249,1425,1437,1438,1422,55500
|
|
20250116,141100,20623411059,1437,1445,1448,1434,73891
|
|
20250116,141000,20517012172,1445,1441,1457,1436,175914
|
|
20250116,140900,20262043216,1441,1427,1442,1424,42991
|
|
20250116,140800,20200504220,1426,1427,1434,1422,34582
|
|
20250116,140700,20151074102,1422,1450,1451,1413,206809
|
|
20250116,140600,19853778091,1450,1442,1452,1440,146305
|
|
20250116,140500,19641876610,1440,1438,1450,1437,268339
|
|
20250116,140400,19254459597,1439,1408,1440,1406,153356
|
|
20250116,140300,19036056952,1408,1391,1408,1390,45386
|
|
20250116,140200,18972517394,1392,1393,1400,1384,37226
|
|
20250116,140100,18920701003,1393,1408,1414,1391,53261
|
|
20250116,140000,18846114328,1414,1406,1414,1405,126306
|
|
20250116,135900,18668056629,1406,1408,1408,1400,102095
|
|
20250116,135800,18524694725,1404,1393,1408,1393,115214
|
|
20250116,135700,18363577461,1393,1385,1393,1384,58433
|
|
20250116,135600,18282539471,1385,1384,1385,1383,36664
|
|
20250116,135500,18231791687,1383,1378,1385,1378,48826
|
|
20250116,135400,18164360848,1376,1371,1379,1370,75333
|
|
20250116,135300,18060843845,1371,1363,1373,1363,68205
|
|
20250116,135200,17967529355,1363,1352,1365,1352,70185
|
|
20250116,135100,17872166861,1352,1352,1352,1348,26854
|
|
20250116,135000,17835906592,1351,1347,1351,1346,33735
|
|
20250116,134900,17790420063,1348,1343,1349,1340,41430
|
|
20250116,134800,17734712032,1342,1341,1342,1340,30624
|
|
20250116,134700,17693624416,1341,1340,1342,1339,46824
|
|
20250116,134600,17630892386,1340,1341,1342,1339,16429
|
|
20250116,134500,17608871071,1342,1341,1342,1338,57323
|
|
20250116,134400,17532029923,1342,1342,1342,1339,34709
|
|
20250116,134300,17485473900,1342,1338,1342,1335,59185
|
|
20250116,134200,17406272660,1338,1345,1345,1337,58060
|
|
20250116,134100,17328414469,1345,1348,1348,1345,32552
|
|
20250116,134000,17284595973,1347,1338,1350,1337,51339
|
|
20250116,133900,17215577089,1335,1356,1357,1333,169396
|
|
20250116,133800,16987609033,1357,1358,1359,1356,48564
|
|
20250116,133700,16921655610,1358,1363,1363,1358,32816
|
|
20250116,133600,16877038222,1362,1361,1363,1360,51506
|
|
20250116,133500,16806917597,1361,1366,1369,1360,38831
|
|
20250116,133400,16753985977,1365,1357,1365,1357,35082
|
|
20250116,133300,16706261820,1358,1357,1359,1355,32703
|
|
20250116,133200,16661852709,1356,1360,1361,1350,109420
|
|
20250116,133100,16513571305,1360,1359,1361,1357,72876
|
|
20250116,133000,16414512207,1360,1363,1363,1358,85200
|
|
20250116,132900,16298651668,1363,1364,1367,1360,95390
|
|
20250116,132800,16168549539,1363,1374,1376,1360,84296
|
|
20250116,132700,16053344272,1376,1369,1376,1367,49797
|
|
20250116,132600,15985105427,1369,1378,1378,1369,98932
|
|
20250116,132500,15849301201,1378,1381,1382,1377,43670
|
|
20250116,132400,15789071673,1381,1384,1384,1381,5299
|
|
20250116,132300,15781746773,1384,1380,1384,1380,18287
|
|
20250116,132200,15756491181,1381,1384,1385,1381,26140
|
|
20250116,132100,15720382188,1384,1382,1385,1379,27935
|
|
20250116,132000,15681805169,1381,1386,1386,1381,27482
|
|
20250116,131900,15643771231,1386,1392,1392,1386,9924
|
|
20250116,131800,15629977575,1390,1397,1397,1390,53452
|
|
20250116,131700,15555474951,1397,1396,1397,1392,46860
|
|
20250116,131600,15490116615,1396,1390,1396,1389,49682
|
|
20250116,131500,15420934624,1390,1389,1390,1383,21678
|
|
20250116,131400,15390858487,1389,1375,1390,1375,62981
|
|
20250116,131300,15303923848,1376,1375,1376,1375,76709
|
|
20250116,131200,15198447129,1375,1375,1375,1375,0
|
|
20250116,131100,15198447129,1375,1382,1382,1375,73729
|
|
20250116,131000,15096930464,1383,1390,1390,1381,40749
|
|
20250116,130900,15040533530,1390,1390,1390,1386,47342
|
|
20250116,130800,14974850448,1390,1392,1393,1389,37698
|
|
20250116,130700,14922423760,1392,1389,1393,1389,7422
|
|
20250116,130600,14912097173,1389,1393,1393,1389,7391
|
|
20250116,130500,14901813334,1390,1397,1398,1387,85895
|
|
20250116,130400,14782262643,1397,1394,1398,1393,13919
|
|
20250116,130300,14762836493,1394,1393,1394,1392,16583
|
|
20250116,130200,14739734122,1393,1398,1398,1393,30497
|
|
20250116,130100,14697161264,1398,1397,1398,1396,45061
|
|
20250116,130000,14634214224,1397,1397,1397,1396,42349
|
|
20250116,125900,14575076934,1397,1395,1397,1393,19216
|
|
20250116,125800,14548267096,1395,1392,1395,1392,18689
|
|
20250116,125700,14522225987,1392,1389,1392,1387,42211
|
|
20250116,125600,14463567003,1388,1388,1389,1388,12808
|
|
20250116,125500,14445783016,1388,1386,1388,1386,29625
|
|
20250116,125400,14404689455,1386,1388,1389,1386,81016
|
|
20250116,125300,14292247658,1389,1390,1392,1387,19007
|
|
20250116,125200,14265838236,1390,1390,1394,1388,46475
|
|
20250116,125100,14201216567,1390,1386,1390,1384,21972
|
|
20250116,125000,14170719741,1382,1380,1386,1379,29800
|
|
20250116,124900,14129578452,1381,1383,1385,1380,53183
|
|
20250116,124800,14056035366,1382,1377,1384,1376,85667
|
|
20250116,124700,13937731640,1377,1390,1390,1375,160230
|
|
20250116,124600,13716724103,1389,1401,1401,1388,74383
|
|
20250116,124500,13612947528,1400,1406,1406,1400,78491
|
|
20250116,124400,13502939311,1406,1408,1409,1404,25460
|
|
20250116,124300,13467150009,1408,1404,1410,1404,37355
|
|
20250116,124200,13414534265,1405,1403,1406,1402,39344
|
|
20250116,124100,13359296798,1403,1402,1405,1398,45267
|
|
20250116,124000,13295846662,1399,1407,1407,1396,88736
|
|
20250116,123900,13171726958,1408,1406,1412,1396,147466
|
|
20250116,123800,12964746139,1407,1415,1415,1395,181641
|
|
20250116,123700,12709589956,1415,1423,1423,1413,89226
|
|
20250116,123600,12583041447,1423,1424,1428,1420,77208
|
|
20250116,123500,12473174943,1424,1422,1424,1420,30212
|
|
20250116,123400,12430201891,1422,1422,1425,1419,60381
|
|
20250116,123300,12344395463,1422,1430,1436,1422,53112
|
|
20250116,123200,12268496800,1433,1427,1433,1423,76040
|
|
20250116,123100,12159925592,1424,1434,1434,1420,118397
|
|
20250116,123000,11991151338,1434,1439,1440,1433,50273
|
|
20250116,122900,11918941007,1439,1447,1447,1439,61232
|
|
20250116,122800,11830620724,1446,1448,1450,1446,53848
|
|
20250116,122700,11752626288,1449,1452,1452,1448,66744
|
|
20250116,122600,11655877720,1452,1452,1453,1452,9557
|
|
20250116,122500,11641999264,1453,1453,1454,1452,7162
|
|
20250116,122400,11631593747,1454,1452,1454,1451,17592
|
|
20250116,122300,11606050676,1453,1457,1457,1452,56771
|
|
20250116,122200,11523546706,1457,1456,1458,1455,3651
|
|
20250116,122100,11518227890,1456,1455,1456,1454,32942
|
|
20250116,122000,11470288246,1455,1457,1457,1454,23502
|
|
20250116,121900,11436072515,1457,1458,1459,1457,6841
|
|
20250116,121800,11426102600,1459,1460,1460,1458,18498
|
|
20250116,121700,11399116472,1460,1460,1461,1459,18294
|
|
20250116,121600,11372399702,1459,1459,1460,1457,34437
|
|
20250116,121500,11322160790,1459,1456,1459,1455,28323
|
|
20250116,121400,11280883683,1456,1456,1457,1455,14679
|
|
20250116,121300,11259519294,1456,1454,1456,1453,7704
|
|
20250116,121200,11248309727,1453,1451,1454,1450,18020
|
|
20250116,121100,11222140467,1451,1454,1454,1450,41603
|
|
20250116,121000,11161700052,1453,1450,1453,1449,13537
|
|
20250116,120900,11142067608,1450,1461,1461,1448,52196
|
|
20250116,120800,11066152724,1461,1459,1461,1458,16399
|
|
20250116,120700,11042217973,1458,1455,1458,1454,26445
|
|
20250116,120600,11003698688,1455,1451,1455,1450,88311
|
|
20250116,120500,10875503118,1453,1455,1456,1450,57081
|
|
20250116,120400,10792623570,1456,1460,1460,1455,71941
|
|
20250116,120300,10687911000,1455,1461,1464,1455,71985
|
|
20250116,120200,10582963036,1461,1460,1464,1457,49893
|
|
20250116,120100,10510196606,1460,1465,1466,1457,149490
|
|
20250116,120000,10291705771,1466,1463,1466,1463,39203
|
|
20250116,115900,10234287151,1464,1468,1468,1463,45455
|
|
20250116,115800,10167720142,1468,1472,1473,1465,89277
|
|
20250116,115700,10036629900,1473,1475,1475,1470,40128
|
|
20250116,115600,9977591213,1478,1473,1479,1473,6497
|
|
20250116,115500,9968020060,1473,1480,1480,1473,26322
|
|
20250116,115400,9929203826,1480,1478,1480,1477,9265
|
|
20250116,115300,9915502676,1478,1477,1480,1477,4669
|
|
20250116,115200,9908599641,1477,1477,1478,1476,10168
|
|
20250116,115100,9893580879,1477,1475,1479,1474,10669
|
|
20250116,115000,9877834098,1475,1480,1480,1474,25717
|
|
20250116,114900,9839890105,1478,1480,1482,1478,7206
|
|
20250116,114800,9829222410,1480,1481,1482,1478,16925
|
|
20250116,114700,9804186625,1482,1486,1487,1481,15818
|
|
20250116,114600,9780712709,1487,1482,1487,1481,16516
|
|
20250116,114500,9756222496,1481,1485,1485,1481,13726
|
|
20250116,114400,9735861604,1483,1480,1485,1480,22603
|
|
20250116,114300,9702335423,1480,1478,1481,1478,28929
|
|
20250116,114200,9659541598,1477,1480,1480,1477,8159
|
|
20250116,114100,9647474644,1479,1480,1481,1475,19511
|
|
20250116,114000,9618631843,1480,1474,1480,1469,111882
|
|
20250116,113900,9453977123,1471,1479,1479,1471,49816
|
|
20250116,113800,9380553400,1479,1483,1484,1479,47350
|
|
20250116,113700,9310437363,1484,1485,1485,1482,4779
|
|
20250116,113600,9303345224,1485,1485,1489,1485,6513
|
|
20250116,113500,9293661460,1489,1490,1490,1481,1356
|
|
20250116,113400,9291647916,1490,1481,1490,1478,47879
|
|
20250116,113300,9220655630,1481,1484,1485,1480,9166
|
|
20250116,113200,9207069660,1484,1491,1491,1478,18502
|
|
20250116,113100,9179640054,1486,1495,1495,1486,12805
|
|
20250116,113000,9160545534,1495,1497,1497,1495,14882
|
|
20250116,112900,9138283766,1498,1494,1500,1494,6183
|
|
20250116,112800,9129022966,1494,1497,1500,1494,39021
|
|
20250116,112700,9070646467,1498,1498,1500,1496,32238
|
|
20250116,112600,9022377290,1498,1492,1498,1492,27237
|
|
20250116,112500,8981701605,1492,1480,1497,1479,55144
|
|
20250116,112400,8899696867,1481,1485,1486,1474,126845
|
|
20250116,112300,8712217705,1486,1490,1497,1485,60764
|
|
20250116,112200,8621801842,1490,1498,1498,1489,65963
|
|
20250116,112100,8523336982,1498,1500,1500,1497,14513
|
|
20250116,112000,8501579503,1500,1500,1502,1499,24618
|
|
20250116,111900,8464638597,1500,1506,1506,1500,29227
|
|
20250116,111800,8420774585,1505,1506,1506,1504,1183
|
|
20250116,111700,8418994988,1506,1502,1506,1501,16739
|
|
20250116,111600,8393863032,1501,1510,1512,1501,58833
|
|
20250116,111500,8305254097,1510,1506,1510,1506,9424
|
|
20250116,111400,8291051279,1507,1507,1508,1504,9959
|
|
20250116,111300,8276049611,1507,1502,1509,1502,19295
|
|
20250116,111200,8247035689,1503,1498,1503,1495,15914
|
|
20250116,111100,8223172307,1495,1502,1502,1494,58788
|
|
20250116,111000,8135194207,1500,1506,1506,1500,75603
|
|
20250116,110900,8021668167,1506,1513,1513,1505,38702
|
|
20250116,110800,7963296890,1513,1510,1513,1509,10590
|
|
20250116,110700,7947299528,1510,1515,1515,1508,19305
|
|
20250116,110600,7918150749,1510,1516,1518,1510,82607
|
|
20250116,110500,7793268258,1516,1516,1518,1515,4662
|
|
20250116,110400,7786202160,1516,1517,1519,1516,8643
|
|
20250116,110300,7773090023,1517,1514,1517,1514,5043
|
|
20250116,110200,7765448569,1514,1512,1514,1511,16718
|
|
20250116,110100,7740167327,1512,1513,1513,1510,32378
|
|
20250116,110000,7691231672,1512,1514,1514,1512,11982
|
|
20250116,105900,7673109725,1514,1515,1516,1514,8661
|
|
20250116,105800,7659987197,1515,1517,1517,1513,32393
|
|
20250116,105700,7610916249,1517,1519,1519,1516,16201
|
|
20250116,105600,7586333029,1518,1520,1521,1518,9044
|
|
20250116,105500,7572597538,1521,1520,1521,1519,6431
|
|
20250116,105400,7562821257,1520,1521,1521,1520,13064
|
|
20250116,105300,7542963898,1521,1521,1521,1520,2712
|
|
20250116,105200,7538840963,1520,1521,1521,1519,14746
|
|
20250116,105100,7516432482,1519,1521,1521,1519,11536
|
|
20250116,105000,7498897687,1521,1525,1526,1521,16618
|
|
20250116,104900,7473595139,1525,1526,1526,1523,20164
|
|
20250116,104800,7442839641,1527,1528,1529,1527,13190
|
|
20250116,104700,7422695351,1528,1528,1529,1528,1617
|
|
20250116,104600,7420223108,1529,1530,1530,1529,1632
|
|
20250116,104500,7417726968,1531,1530,1532,1529,17389
|
|
20250116,104400,7391119339,1529,1526,1530,1526,31371
|
|
20250116,104300,7343170316,1526,1522,1529,1522,23352
|
|
20250116,104200,7307579432,1522,1522,1523,1521,5645
|
|
20250116,104100,7298988448,1522,1523,1523,1522,2198
|
|
20250116,104000,7295643057,1523,1520,1523,1520,7256
|
|
20250116,103900,7284606292,1519,1520,1521,1519,7580
|
|
20250116,103800,7273084088,1520,1521,1521,1520,16376
|
|
20250116,103700,7248187512,1520,1522,1522,1520,9398
|
|
20250116,103600,7233895214,1522,1521,1523,1520,16889
|
|
20250116,103500,7208189067,1523,1521,1523,1520,30652
|
|
20250116,103400,7161574484,1522,1527,1527,1522,4969
|
|
20250116,103300,7154003508,1529,1529,1530,1526,4121
|
|
20250116,103200,7147705225,1529,1529,1532,1528,10590
|
|
20250116,103100,7131501674,1529,1523,1529,1523,18245
|
|
20250116,103000,7103650878,1525,1523,1525,1523,9444
|
|
20250116,102900,7089254632,1523,1522,1523,1521,7106
|
|
20250116,102800,7078434780,1523,1525,1525,1523,6275
|
|
20250116,102700,7068871747,1524,1526,1526,1520,33686
|
|
20250116,102600,7017579595,1526,1528,1529,1525,8809
|
|
20250116,102500,7004133614,1528,1529,1530,1528,2945
|
|
20250116,102400,6999630828,1529,1529,1530,1529,8833
|
|
20250116,102300,6986124841,1533,1530,1533,1527,23402
|
|
20250116,102200,6950327841,1529,1526,1530,1526,596
|
|
20250116,102100,6949416332,1529,1521,1530,1521,7127
|
|
20250116,102000,6938518773,1522,1519,1522,1518,34452
|
|
20250116,101900,6886191998,1519,1521,1521,1519,13249
|
|
20250116,101800,6866060334,1521,1523,1525,1518,28155
|
|
20250116,101700,6823259014,1525,1526,1527,1522,17599
|
|
20250116,101600,6796427587,1527,1530,1530,1527,15855
|
|
20250116,101500,6772206508,1529,1527,1531,1526,11963
|
|
20250116,101400,6753939835,1527,1529,1529,1527,22956
|
|
20250116,101300,6718851588,1529,1533,1533,1529,11859
|
|
20250116,101200,6700701902,1533,1532,1534,1530,3701
|
|
20250116,101100,6695035267,1530,1535,1535,1530,20148
|
|
20250116,101000,6664177743,1535,1543,1544,1535,21137
|
|
20250116,100900,6631635057,1545,1547,1547,1543,56320
|
|
20250116,100800,6544599827,1546,1549,1549,1546,22994
|
|
20250116,100700,6509017612,1548,1547,1549,1547,22924
|
|
20250116,100600,6473527307,1546,1545,1548,1545,16035
|
|
20250116,100500,6448728115,1545,1542,1545,1542,10679
|
|
20250116,100400,6432247965,1542,1542,1543,1540,15089
|
|
20250116,100300,6408984358,1542,1540,1542,1535,10540
|
|
20250116,100200,6392752344,1540,1535,1541,1535,24236
|
|
20250116,100100,6355505076,1535,1533,1536,1532,13123
|
|
20250116,100000,6335361305,1533,1537,1537,1532,15298
|
|
20250116,095900,6311901731,1536,1537,1539,1534,17294
|
|
20250116,095800,6285334408,1537,1533,1539,1533,15509
|
|
20250116,095700,6261516846,1534,1533,1536,1533,30615
|
|
20250116,095600,6214546372,1533,1528,1534,1526,28201
|
|
20250116,095500,6171451948,1528,1522,1528,1521,21340
|
|
20250116,095400,6138956313,1522,1520,1522,1520,7529
|
|
20250116,095300,6127507888,1520,1520,1522,1519,23410
|
|
20250116,095200,6091906548,1519,1521,1521,1517,25550
|
|
20250116,095100,6053093158,1521,1518,1522,1517,20758
|
|
20250116,095000,6021568921,1518,1517,1520,1515,22113
|
|
20250116,094900,5988014809,1516,1524,1525,1516,54477
|
|
20250116,094800,5905036811,1523,1520,1525,1515,61961
|
|
20250116,094700,5810711278,1518,1517,1520,1515,26919
|
|
20250116,094600,5769843365,1515,1508,1515,1506,59893
|
|
20250116,094500,5679449959,1508,1512,1513,1507,27618
|
|
20250116,094400,5637736567,1512,1504,1513,1504,89784
|
|
20250116,094300,5502468527,1504,1513,1513,1503,62188
|
|
20250116,094200,5408711260,1513,1514,1514,1512,18720
|
|
20250116,094100,5380386710,1514,1518,1520,1513,36466
|
|
20250116,094000,5325101584,1518,1521,1524,1518,40225
|
|
20250116,093900,5263939737,1523,1522,1525,1519,17221
|
|
20250116,093800,5237721888,1522,1515,1524,1515,68048
|
|
20250116,093700,5134436693,1516,1515,1517,1512,64973
|
|
20250116,093600,5036032505,1515,1516,1517,1512,31056
|
|
20250116,093500,4988998027,1517,1518,1520,1515,26855
|
|
20250116,093400,4948249094,1519,1513,1520,1513,72048
|
|
20250116,093300,4839081507,1513,1510,1513,1505,80321
|
|
20250116,093200,4717905354,1512,1529,1529,1510,104273
|
|
20250116,093100,4559618269,1530,1522,1534,1522,33798
|
|
20250116,093000,4508050917,1522,1518,1522,1516,105700
|
|
20250116,092900,4347554689,1518,1531,1531,1516,88809
|
|
20250116,092800,4212538322,1530,1542,1542,1525,56741
|
|
20250116,092700,4125403602,1540,1548,1548,1540,46769
|
|
20250116,092600,4053219394,1549,1550,1552,1548,9929
|
|
20250116,092500,4037838330,1550,1556,1560,1547,51477
|
|
20250116,092400,3957853597,1556,1547,1556,1547,47695
|
|
20250116,092300,3883831070,1547,1541,1550,1540,47572
|
|
20250116,092200,3810317685,1541,1537,1545,1537,59386
|
|
20250116,092100,3718735857,1544,1556,1556,1530,108277
|
|
20250116,092000,3552082243,1555,1567,1567,1555,44790
|
|
20250116,091900,3482202980,1567,1573,1573,1560,97095
|
|
20250116,091800,3330077901,1573,1579,1581,1572,62818
|
|
20250116,091700,3231116830,1579,1577,1580,1574,33937
|
|
20250116,091600,3177597488,1577,1572,1580,1572,31235
|
|
20250116,091500,3128358018,1572,1571,1572,1567,91104
|
|
20250116,091400,2985308475,1571,1583,1583,1567,76370
|
|
20250116,091300,2865077772,1583,1600,1600,1583,52969
|
|
20250116,091200,2780849368,1590,1605,1606,1590,94032
|
|
20250116,091100,2630504176,1605,1614,1620,1605,78131
|
|
20250116,091000,2504500048,1615,1617,1621,1611,143370
|
|
20250116,090900,2272634191,1616,1618,1620,1613,120212
|
|
20250116,090800,2078419356,1618,1620,1620,1614,102897
|
|
20250116,090700,1911886555,1618,1606,1620,1606,85385
|
|
20250116,090600,1774088859,1607,1594,1607,1594,125608
|
|
20250116,090500,1572954872,1593,1580,1594,1573,181896
|
|
20250116,090400,1285240969,1580,1584,1593,1577,137538
|
|
20250116,090300,1067566875,1580,1546,1595,1513,222256
|
|
20250116,090200,721822542,1546,1527,1568,1525,240556
|
|
20250116,090100,352939601,1463,1463,1463,1463,0
|
|
20250116,090000,352939601,1463,1570,1570,1463,212424
|