590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184700,1093362134,1674,1674,1674,1674,9613
|
|
20250116,184600,1093362134,1674,1674,1674,1674,0
|
|
20250116,184500,1093362134,1674,1674,1674,1674,0
|
|
20250116,184400,1093362134,1674,1674,1674,1674,0
|
|
20250116,184300,1093362134,1674,1674,1674,1674,0
|
|
20250116,184200,1093362134,1674,1674,1674,1674,0
|
|
20250116,184100,1093362134,1674,1674,1674,1674,0
|
|
20250116,184000,1093362134,1674,1674,1674,1674,0
|
|
20250116,183900,1093362134,1674,1674,1674,1674,0
|
|
20250116,183800,1093362134,1674,1674,1674,1674,0
|
|
20250116,183700,1093362134,1674,1674,1674,1674,0
|
|
20250116,183600,1093362134,1674,1674,1674,1674,0
|
|
20250116,183500,1093362134,1674,1674,1674,1674,0
|
|
20250116,183400,1093362134,1674,1674,1674,1674,0
|
|
20250116,183300,1093362134,1674,1674,1674,1674,0
|
|
20250116,183200,1093362134,1674,1674,1674,1674,0
|
|
20250116,183100,1093362134,1674,1674,1674,1674,0
|
|
20250116,183000,1093362134,1674,1674,1674,1674,0
|
|
20250116,182900,1093362134,1674,1674,1674,1674,0
|
|
20250116,182800,1093362134,1674,1674,1674,1674,0
|
|
20250116,182700,1093362134,1674,1674,1674,1674,0
|
|
20250116,182600,1093362134,1674,1674,1674,1674,0
|
|
20250116,182500,1093362134,1674,1674,1674,1674,0
|
|
20250116,182400,1093362134,1674,1674,1674,1674,0
|
|
20250116,182300,1093362134,1674,1674,1674,1674,0
|
|
20250116,182200,1093362134,1674,1674,1674,1674,0
|
|
20250116,182100,1093362134,1674,1674,1674,1674,0
|
|
20250116,182000,1093362134,1674,1674,1674,1674,0
|
|
20250116,181900,1093362134,1674,1674,1674,1674,0
|
|
20250116,181800,1093362134,1674,1674,1674,1674,0
|
|
20250116,181700,1093362134,1674,1674,1674,1674,9613
|
|
20250116,181600,1093362134,1674,1674,1674,1674,0
|
|
20250116,181500,1093362134,1674,1674,1674,1674,0
|
|
20250116,181400,1093362134,1674,1674,1674,1674,0
|
|
20250116,181300,1093362134,1674,1674,1674,1674,0
|
|
20250116,181200,1093362134,1674,1674,1674,1674,0
|
|
20250116,181100,1093362134,1674,1674,1674,1674,0
|
|
20250116,181000,1093362134,1674,1674,1674,1674,0
|
|
20250116,180900,1093362134,1674,1674,1674,1674,0
|
|
20250116,180800,1093362134,1674,1674,1674,1674,0
|
|
20250116,180700,1093362134,1674,1674,1674,1674,0
|
|
20250116,180600,1093362134,1674,1674,1674,1674,0
|
|
20250116,180500,1093362134,1674,1674,1674,1674,0
|
|
20250116,180400,1093362134,1674,1674,1674,1674,0
|
|
20250116,180300,1093362134,1674,1674,1674,1674,0
|
|
20250116,180200,1093362134,1674,1674,1674,1674,0
|
|
20250116,180100,1093362134,1674,1674,1674,1674,0
|
|
20250116,180000,1093362134,1674,1674,1674,1674,0
|
|
20250116,175900,1093362134,1674,1674,1674,1674,0
|
|
20250116,175800,1093362134,1674,1674,1674,1674,0
|
|
20250116,175700,1093362134,1674,1674,1674,1674,0
|
|
20250116,175600,1093362134,1674,1674,1674,1674,0
|
|
20250116,175500,1093362134,1674,1674,1674,1674,0
|
|
20250116,175400,1093362134,1674,1674,1674,1674,0
|
|
20250116,175300,1093362134,1674,1674,1674,1674,0
|
|
20250116,175200,1093362134,1674,1674,1674,1674,0
|
|
20250116,175100,1093362134,1674,1674,1674,1674,0
|
|
20250116,175000,1093362134,1674,1674,1674,1674,0
|
|
20250116,174900,1093362134,1674,1674,1674,1674,0
|
|
20250116,174800,1093362134,1674,1674,1674,1674,0
|
|
20250116,174700,1093362134,1674,1674,1674,1674,9613
|
|
20250116,174600,1093362134,1674,1674,1674,1674,0
|
|
20250116,174500,1093362134,1674,1674,1674,1674,0
|
|
20250116,174400,1093362134,1674,1674,1674,1674,0
|
|
20250116,174300,1093362134,1674,1674,1674,1674,0
|
|
20250116,174200,1093362134,1674,1674,1674,1674,0
|
|
20250116,174100,1093362134,1674,1674,1674,1674,0
|
|
20250116,174000,1093362134,1674,1674,1674,1674,0
|
|
20250116,173900,1093362134,1674,1674,1674,1674,0
|
|
20250116,173800,1093362134,1674,1674,1674,1674,0
|
|
20250116,173700,1093362134,1674,1674,1674,1674,0
|
|
20250116,173600,1093362134,1674,1674,1674,1674,0
|
|
20250116,173500,1093362134,1674,1674,1674,1674,0
|
|
20250116,173400,1093362134,1674,1674,1674,1674,0
|
|
20250116,173300,1093362134,1674,1674,1674,1674,0
|
|
20250116,173200,1093362134,1674,1674,1674,1674,0
|
|
20250116,173100,1093362134,1674,1674,1674,1674,0
|
|
20250116,173000,1093362134,1674,1674,1674,1674,0
|
|
20250116,172900,1093362134,1674,1674,1674,1674,0
|
|
20250116,172800,1093362134,1674,1674,1674,1674,0
|
|
20250116,172700,1093362134,1674,1674,1674,1674,0
|
|
20250116,172600,1093362134,1674,1674,1674,1674,0
|
|
20250116,172500,1093362134,1674,1674,1674,1674,0
|
|
20250116,172400,1093362134,1674,1674,1674,1674,0
|
|
20250116,172300,1093362134,1674,1674,1674,1674,0
|
|
20250116,172200,1093362134,1674,1674,1674,1674,0
|
|
20250116,172100,1093362134,1674,1674,1674,1674,0
|
|
20250116,172000,1093362134,1674,1674,1674,1674,0
|
|
20250116,171900,1093362134,1674,1674,1674,1674,0
|
|
20250116,171800,1093362134,1674,1674,1674,1674,0
|
|
20250116,171700,1093362134,1674,1674,1674,1674,9613
|
|
20250116,171600,1093362134,1674,1674,1674,1674,0
|
|
20250116,171500,1093362134,1674,1674,1674,1674,0
|
|
20250116,171400,1093362134,1674,1674,1674,1674,0
|
|
20250116,171300,1093362134,1674,1674,1674,1674,0
|
|
20250116,171200,1093362134,1674,1674,1674,1674,0
|
|
20250116,171100,1093362134,1674,1674,1674,1674,0
|
|
20250116,171000,1093362134,1674,1674,1674,1674,0
|
|
20250116,170900,1093362134,1674,1674,1674,1674,0
|
|
20250116,170800,1093362134,1674,1674,1674,1674,0
|
|
20250116,170700,1093362134,1674,1674,1674,1674,0
|
|
20250116,170600,1093362134,1674,1674,1674,1674,0
|
|
20250116,170500,1093362134,1674,1674,1674,1674,0
|
|
20250116,170400,1093362134,1674,1674,1674,1674,0
|
|
20250116,170300,1093362134,1674,1674,1674,1674,0
|
|
20250116,170200,1093362134,1674,1674,1674,1674,0
|
|
20250116,170100,1093362134,1674,1674,1674,1674,0
|
|
20250116,170000,1093362134,1674,1674,1674,1674,0
|
|
20250116,165900,1093362134,1674,1674,1674,1674,0
|
|
20250116,165800,1093362134,1674,1674,1674,1674,0
|
|
20250116,165700,1093362134,1674,1674,1674,1674,0
|
|
20250116,165600,1093362134,1674,1674,1674,1674,0
|
|
20250116,165500,1093362134,1674,1674,1674,1674,0
|
|
20250116,165400,1093362134,1674,1674,1674,1674,0
|
|
20250116,165300,1093362134,1674,1674,1674,1674,0
|
|
20250116,165200,1093362134,1674,1674,1674,1674,0
|
|
20250116,165100,1093362134,1674,1674,1674,1674,0
|
|
20250116,165000,1093362134,1674,1674,1674,1674,0
|
|
20250116,164900,1093362134,1674,1674,1674,1674,0
|
|
20250116,164800,1093362134,1674,1674,1674,1674,0
|
|
20250116,164700,1093362134,1674,1674,1674,1674,9613
|
|
20250116,164600,1093362134,1674,1674,1674,1674,0
|
|
20250116,164500,1093362134,1674,1674,1674,1674,0
|
|
20250116,164400,1093362134,1674,1674,1674,1674,0
|
|
20250116,164300,1093362134,1674,1674,1674,1674,0
|
|
20250116,164200,1093362134,1674,1674,1674,1674,0
|
|
20250116,164100,1093362134,1674,1674,1674,1674,0
|
|
20250116,164000,1093362134,1674,1674,1674,1674,0
|
|
20250116,163900,1093362134,1674,1674,1674,1674,0
|
|
20250116,163800,1093362134,1674,1674,1674,1674,0
|
|
20250116,163700,1093362134,1674,1674,1674,1674,0
|
|
20250116,163600,1093362134,1674,1674,1674,1674,0
|
|
20250116,163500,1093362134,1674,1674,1674,1674,0
|
|
20250116,163400,1093362134,1674,1674,1674,1674,0
|
|
20250116,163300,1093362134,1674,1674,1674,1674,0
|
|
20250116,163200,1093362134,1674,1674,1674,1674,0
|
|
20250116,163100,1093362134,1674,1674,1674,1674,0
|
|
20250116,163000,1093362134,1674,1674,1674,1674,0
|
|
20250116,162900,1093362134,1674,1674,1674,1674,0
|
|
20250116,162800,1093362134,1674,1674,1674,1674,0
|
|
20250116,162700,1093362134,1674,1674,1674,1674,0
|
|
20250116,162600,1093362134,1674,1674,1674,1674,0
|
|
20250116,162500,1093362134,1674,1674,1674,1674,0
|
|
20250116,162400,1093362134,1674,1674,1674,1674,0
|
|
20250116,162300,1093362134,1674,1674,1674,1674,0
|
|
20250116,162200,1093362134,1674,1674,1674,1674,0
|
|
20250116,162100,1093362134,1674,1674,1674,1674,0
|
|
20250116,162000,1093362134,1674,1674,1674,1674,0
|
|
20250116,161900,1093362134,1674,1674,1674,1674,0
|
|
20250116,161800,1093362134,1674,1674,1674,1674,0
|
|
20250116,161700,1093362134,1674,1674,1674,1674,9613
|
|
20250116,161600,1093362134,1674,1674,1674,1674,0
|
|
20250116,161500,1093362134,1674,1674,1674,1674,0
|
|
20250116,161400,1093362134,1674,1674,1674,1674,0
|
|
20250116,161300,1093362134,1674,1674,1674,1674,0
|
|
20250116,161200,1093362134,1674,1674,1674,1674,0
|
|
20250116,161100,1093362134,1674,1674,1674,1674,0
|
|
20250116,161000,1093362134,1674,1674,1674,1674,0
|
|
20250116,160900,1093362134,1674,1674,1674,1674,0
|
|
20250116,160800,1093362134,1674,1674,1674,1674,0
|
|
20250116,160700,1093362134,1674,1674,1674,1674,0
|
|
20250116,160600,1093362134,1674,1674,1674,1674,0
|
|
20250116,160500,1093362134,1674,1674,1674,1674,0
|
|
20250116,160400,1093362134,1674,1674,1674,1674,0
|
|
20250116,160300,1093362134,1674,1674,1674,1674,0
|
|
20250116,160200,1093362134,1674,1674,1674,1674,0
|
|
20250116,160100,1093362134,1674,1674,1674,1674,0
|
|
20250116,160000,1093362134,1674,1674,1674,1674,0
|
|
20250116,155900,1093362134,1674,1674,1674,1674,0
|
|
20250116,155800,1093362134,1674,1674,1674,1674,0
|
|
20250116,155700,1093362134,1674,1674,1674,1674,0
|
|
20250116,155600,1093362134,1674,1674,1674,1674,0
|
|
20250116,155500,1093362134,1674,1674,1674,1674,0
|
|
20250116,155400,1093362134,1674,1674,1674,1674,0
|
|
20250116,155300,1093362134,1674,1674,1674,1674,0
|
|
20250116,155200,1093362134,1674,1674,1674,1674,0
|
|
20250116,155100,1093362134,1674,1674,1674,1674,0
|
|
20250116,155000,1093362134,1674,1674,1674,1674,0
|
|
20250116,154900,1093362134,1674,1674,1674,1674,0
|
|
20250116,154800,1093362134,1674,1674,1674,1674,0
|
|
20250116,154700,1093362134,1674,1674,1674,1674,9613
|
|
20250116,154600,1093362134,1674,1674,1674,1674,0
|
|
20250116,154500,1093362134,1674,1674,1674,1674,0
|
|
20250116,154400,1093362134,1674,1674,1674,1674,0
|
|
20250116,154300,1093362134,1674,1674,1674,1674,0
|
|
20250116,154200,1093362134,1674,1674,1674,1674,0
|
|
20250116,154100,1093362134,1674,1674,1674,1674,0
|
|
20250116,154000,1093362134,1674,1674,1674,1674,0
|
|
20250116,153900,1093362134,1674,1674,1674,1674,0
|
|
20250116,153800,1093362134,1674,1674,1674,1674,0
|
|
20250116,153700,1093362134,1674,1674,1674,1674,0
|
|
20250116,153600,1093362134,1674,1674,1674,1674,0
|
|
20250116,153500,1093362134,1674,1674,1674,1674,0
|
|
20250116,153400,1093362134,1674,1674,1674,1674,0
|
|
20250116,153300,1093362134,1674,1674,1674,1674,0
|
|
20250116,153200,1093362134,1674,1674,1674,1674,0
|
|
20250116,153100,1093362134,1674,1674,1674,1674,0
|
|
20250116,153000,1093362134,1674,1674,1674,1674,9613
|
|
20250116,152900,1077269972,1682,1682,1682,1682,0
|
|
20250116,152800,1077269972,1682,1682,1682,1682,0
|
|
20250116,152700,1077269972,1682,1682,1682,1682,0
|
|
20250116,152600,1077269972,1682,1682,1682,1682,0
|
|
20250116,152500,1077269972,1682,1682,1682,1682,0
|
|
20250116,152400,1077269972,1682,1682,1682,1682,0
|
|
20250116,152300,1077269972,1682,1682,1682,1682,0
|
|
20250116,152200,1077269972,1682,1682,1682,1682,0
|
|
20250116,152100,1077269972,1682,1682,1682,1682,0
|
|
20250116,152000,1077269972,1682,1682,1682,1682,0
|
|
20250116,151900,1077269972,1682,1683,1683,1678,1002
|
|
20250116,151800,1075587439,1680,1683,1683,1680,1006
|
|
20250116,151700,1073897350,1680,1683,1683,1680,1779
|
|
20250116,151600,1070905078,1683,1683,1683,1683,0
|
|
20250116,151500,1070905078,1683,1681,1683,1679,2002
|
|
20250116,151400,1067540712,1683,1680,1683,1680,2022
|
|
20250116,151300,1064143746,1681,1681,1681,1681,30
|
|
20250116,151200,1064093316,1683,1683,1683,1680,1924
|
|
20250116,151100,1060859225,1683,1680,1683,1680,725
|
|
20250116,151000,1059640625,1680,1680,1684,1680,448
|
|
20250116,150900,1058887981,1680,1680,1685,1680,1105
|
|
20250116,150800,1057028581,1682,1681,1682,1680,915
|
|
20250116,150700,1055489787,1682,1682,1682,1682,0
|
|
20250116,150600,1055489787,1682,1682,1682,1682,500
|
|
20250116,150500,1054648787,1685,1685,1685,1685,74
|
|
20250116,150400,1054524097,1685,1682,1685,1682,1500
|
|
20250116,150300,1051998973,1684,1678,1684,1678,214
|
|
20250116,150200,1051639875,1678,1678,1684,1678,562
|
|
20250116,150100,1050696833,1678,1684,1684,1678,26
|
|
20250116,150000,1050653055,1685,1685,1685,1685,0
|
|
20250116,145900,1050653055,1685,1684,1685,1684,1001
|
|
20250116,145800,1048966533,1678,1679,1679,1678,3001
|
|
20250116,145700,1043930854,1684,1684,1684,1684,300
|
|
20250116,145600,1043425654,1684,1684,1684,1684,0
|
|
20250116,145500,1043425654,1684,1684,1684,1684,0
|
|
20250116,145400,1043425654,1684,1684,1684,1684,0
|
|
20250116,145300,1043425654,1684,1683,1684,1683,501
|
|
20250116,145200,1042582470,1685,1676,1685,1676,1816
|
|
20250116,145100,1039535701,1685,1676,1685,1676,502
|
|
20250116,145000,1038689840,1676,1676,1676,1676,808
|
|
20250116,144900,1037335632,1684,1684,1684,1684,1
|
|
20250116,144800,1037333948,1675,1684,1684,1675,2520
|
|
20250116,144700,1033109832,1684,1684,1684,1684,1
|
|
20250116,144600,1033108148,1683,1684,1684,1683,501
|
|
20250116,144500,1032264964,1683,1683,1683,1683,1001
|
|
20250116,144400,1030580281,1677,1677,1677,1677,2
|
|
20250116,144300,1030576927,1683,1683,1683,1683,0
|
|
20250116,144200,1030576927,1683,1683,1683,1683,88
|
|
20250116,144100,1030428823,1684,1684,1684,1684,0
|
|
20250116,144000,1030428823,1684,1675,1684,1675,927
|
|
20250116,143900,1028874948,1673,1673,1673,1673,1
|
|
20250116,143800,1028873275,1684,1684,1684,1684,595
|
|
20250116,143700,1027871295,1674,1678,1678,1674,3981
|
|
20250116,143600,1021200874,1678,1682,1682,1678,108
|
|
20250116,143500,1021019434,1682,1684,1684,1681,20
|
|
20250116,143400,1020985788,1683,1683,1683,1683,100
|
|
20250116,143300,1020817488,1683,1683,1683,1683,100
|
|
20250116,143200,1020649188,1678,1678,1678,1678,102
|
|
20250116,143100,1020478032,1678,1677,1683,1677,307
|
|
20250116,143000,1019963162,1677,1679,1679,1677,2537
|
|
20250116,142900,1015705818,1679,1679,1679,1678,2247
|
|
20250116,142800,1011935105,1679,1679,1679,1679,1
|
|
20250116,142700,1011933426,1683,1681,1683,1681,730
|
|
20250116,142600,1010705246,1681,1678,1681,1678,206
|
|
20250116,142500,1010359560,1679,1679,1679,1679,532
|
|
20250116,142400,1009466332,1679,1679,1679,1679,17
|
|
20250116,142300,1009437789,1679,1679,1679,1679,1
|
|
20250116,142200,1009436110,1684,1684,1684,1684,2
|
|
20250116,142100,1009432742,1677,1678,1678,1677,501
|
|
20250116,142000,1008592257,1680,1684,1684,1680,12451
|
|
20250116,141900,987674259,1682,1682,1682,1682,1479
|
|
20250116,141800,985186581,1685,1684,1685,1683,2017
|
|
20250116,141700,981791676,1687,1687,1687,1687,1
|
|
20250116,141600,981789989,1687,1687,1687,1687,0
|
|
20250116,141500,981789989,1687,1687,1687,1687,2
|
|
20250116,141400,981786615,1687,1684,1687,1684,16
|
|
20250116,141300,981759656,1687,1687,1687,1684,15
|
|
20250116,141200,981734360,1683,1683,1683,1683,0
|
|
20250116,141100,981734360,1683,1683,1683,1683,0
|
|
20250116,141000,981734360,1683,1684,1684,1683,531
|
|
20250116,140900,980840589,1692,1689,1692,1684,1098
|
|
20250116,140800,978984577,1689,1683,1689,1683,852
|
|
20250116,140700,977549352,1683,1685,1685,1683,1301
|
|
20250116,140600,975358587,1689,1688,1689,1688,101
|
|
20250116,140500,975188098,1688,1688,1688,1687,1242
|
|
20250116,140400,973092838,1688,1687,1688,1687,1318
|
|
20250116,140300,970869371,1687,1687,1687,1687,100
|
|
20250116,140200,970700671,1686,1690,1690,1686,511
|
|
20250116,140100,969838909,1690,1690,1690,1690,102
|
|
20250116,140000,969666529,1690,1687,1690,1687,898
|
|
20250116,135900,968151504,1687,1687,1687,1687,211
|
|
20250116,135800,967795547,1687,1687,1687,1687,1
|
|
20250116,135700,967793860,1686,1690,1690,1686,1107
|
|
20250116,135600,965925756,1690,1691,1691,1690,2
|
|
20250116,135500,965922375,1695,1688,1695,1688,1387
|
|
20250116,135400,963576946,1687,1695,1695,1687,413
|
|
20250116,135300,962879745,1695,1695,1695,1695,301
|
|
20250116,135200,962369550,1695,1695,1695,1695,0
|
|
20250116,135100,962369550,1695,1695,1695,1695,1
|
|
20250116,135000,962367855,1697,1695,1697,1695,1303
|
|
20250116,134900,960157753,1695,1695,1695,1684,576
|
|
20250116,134800,959186007,1698,1698,1698,1698,0
|
|
20250116,134700,959186007,1698,1692,1698,1692,13
|
|
20250116,134600,959163990,1692,1694,1694,1688,3244
|
|
20250116,134500,953677391,1699,1699,1699,1698,6
|
|
20250116,134400,953667200,1693,1693,1693,1693,101
|
|
20250116,134300,953496207,1695,1700,1700,1693,1984
|
|
20250116,134200,950134542,1700,1700,1700,1699,1109
|
|
20250116,134100,948249243,1700,1700,1700,1700,800
|
|
20250116,134000,946889243,1700,1699,1700,1699,1000
|
|
20250116,133900,945189743,1699,1699,1699,1699,589
|
|
20250116,133800,944189032,1694,1695,1699,1694,503
|
|
20250116,133700,943336148,1699,1699,1699,1699,1500
|
|
20250116,133600,940787648,1699,1699,1699,1699,1736
|
|
20250116,133500,937838184,1696,1701,1701,1694,3342
|
|
20250116,133400,932159602,1701,1701,1704,1690,4917
|
|
20250116,133300,923823984,1701,1697,1701,1696,8047
|
|
20250116,133200,910147038,1699,1700,1700,1699,118
|
|
20250116,133100,909946538,1699,1699,1699,1699,1000
|
|
20250116,133000,908247538,1700,1697,1700,1697,7866
|
|
20250116,132900,894889406,1697,1697,1697,1693,659
|
|
20250116,132800,893771123,1697,1693,1697,1692,879
|
|
20250116,132700,892281122,1693,1691,1693,1691,2665
|
|
20250116,132600,887771439,1692,1691,1692,1691,2600
|
|
20250116,132500,883372913,1691,1690,1691,1690,46
|
|
20250116,132400,883295147,1690,1690,1690,1690,657
|
|
20250116,132300,882184817,1689,1690,1690,1689,202
|
|
20250116,132200,881843637,1689,1689,1689,1689,100
|
|
20250116,132100,881674737,1686,1686,1686,1686,85
|
|
20250116,132000,881531427,1686,1690,1690,1686,4
|
|
20250116,131900,881524679,1686,1686,1686,1686,231
|
|
20250116,131800,881135213,1685,1685,1685,1685,629
|
|
20250116,131700,880075348,1685,1685,1685,1685,0
|
|
20250116,131600,880075348,1685,1685,1685,1685,0
|
|
20250116,131500,880075348,1685,1685,1685,1685,0
|
|
20250116,131400,880075348,1685,1690,1690,1685,2012
|
|
20250116,131300,876682628,1690,1690,1690,1690,1
|
|
20250116,131200,876680938,1685,1686,1686,1685,1268
|
|
20250116,131100,874543091,1686,1687,1687,1686,4883
|
|
20250116,131000,866309174,1688,1688,1688,1688,1856
|
|
20250116,130900,863176246,1688,1691,1691,1688,1783
|
|
20250116,130800,860161196,1692,1691,1692,1688,1422
|
|
20250116,130700,857759318,1688,1691,1692,1688,1007
|
|
20250116,130600,856055602,1692,1692,1692,1692,1
|
|
20250116,130500,856053910,1692,1692,1692,1692,1000
|
|
20250116,130400,854361910,1692,1692,1692,1692,5
|
|
20250116,130300,854353450,1692,1692,1692,1692,0
|
|
20250116,130200,854353450,1692,1686,1692,1686,21
|
|
20250116,130100,854318038,1692,1690,1692,1690,5810
|
|
20250116,130000,844489618,1690,1687,1690,1687,1193
|
|
20250116,125900,842477024,1691,1691,1691,1691,4
|
|
20250116,125800,842470260,1691,1690,1691,1690,8
|
|
20250116,125700,842456737,1691,1688,1691,1688,645
|
|
20250116,125600,841367962,1691,1692,1692,1690,127
|
|
20250116,125500,841153323,1691,1691,1691,1691,20
|
|
20250116,125400,841119503,1691,1692,1693,1691,81
|
|
20250116,125300,840982400,1694,1694,1694,1693,2090
|
|
20250116,125200,837441961,1694,1692,1694,1692,1265
|
|
20250116,125100,835300346,1692,1692,1692,1692,7
|
|
20250116,125000,835288502,1691,1691,1691,1691,716
|
|
20250116,124900,834077746,1692,1691,1692,1691,305
|
|
20250116,124800,833561987,1692,1690,1692,1690,6000
|
|
20250116,124700,823416938,1687,1687,1689,1687,1320
|
|
20250116,124600,821188752,1687,1687,1687,1687,0
|
|
20250116,124500,821188752,1687,1687,1687,1687,0
|
|
20250116,124400,821188752,1687,1687,1687,1687,0
|
|
20250116,124300,821188752,1687,1681,1687,1681,4647
|
|
20250116,124200,813357526,1684,1685,1685,1684,302
|
|
20250116,124100,812848658,1685,1685,1685,1685,0
|
|
20250116,124000,812848658,1685,1685,1685,1685,0
|
|
20250116,123900,812848658,1685,1685,1685,1685,0
|
|
20250116,123800,812848658,1685,1685,1685,1685,0
|
|
20250116,123700,812848658,1685,1685,1685,1685,0
|
|
20250116,123600,812848658,1685,1685,1685,1685,150
|
|
20250116,123500,812595908,1685,1685,1685,1685,0
|
|
20250116,123400,812595908,1685,1685,1685,1685,6
|
|
20250116,123300,812585798,1685,1685,1685,1685,100
|
|
20250116,123200,812417298,1685,1685,1685,1685,1790
|
|
20250116,123100,809401148,1685,1684,1685,1684,50
|
|
20250116,123000,809316943,1683,1682,1683,1682,4601
|
|
20250116,122900,801576561,1683,1683,1683,1683,0
|
|
20250116,122800,801576561,1683,1683,1683,1683,0
|
|
20250116,122700,801576561,1683,1683,1683,1683,0
|
|
20250116,122600,801576561,1683,1682,1683,1676,7177
|
|
20250116,122500,789534349,1682,1677,1682,1676,5103
|
|
20250116,122400,780965397,1681,1681,1681,1681,0
|
|
20250116,122300,780965397,1681,1681,1681,1681,5
|
|
20250116,122200,780956992,1675,1675,1675,1675,0
|
|
20250116,122100,780956992,1675,1675,1675,1675,0
|
|
20250116,122000,780956992,1675,1675,1675,1675,0
|
|
20250116,121900,780956992,1675,1675,1675,1675,0
|
|
20250116,121800,780956992,1675,1675,1675,1675,5
|
|
20250116,121700,780948617,1675,1675,1675,1674,539
|
|
20250116,121600,780045907,1681,1681,1681,1681,300
|
|
20250116,121500,779541607,1683,1683,1683,1683,0
|
|
20250116,121400,779541607,1683,1683,1683,1683,0
|
|
20250116,121300,779541607,1683,1683,1683,1683,0
|
|
20250116,121200,779541607,1683,1683,1683,1683,0
|
|
20250116,121100,779541607,1683,1680,1683,1680,102
|
|
20250116,121000,779370241,1677,1677,1677,1677,0
|
|
20250116,120900,779370241,1677,1677,1677,1677,881
|
|
20250116,120800,777892804,1677,1677,1677,1677,119
|
|
20250116,120700,777693241,1684,1684,1684,1684,0
|
|
20250116,120600,777693241,1684,1684,1684,1684,0
|
|
20250116,120500,777693241,1684,1679,1684,1678,619
|
|
20250116,120400,776653928,1685,1685,1685,1685,0
|
|
20250116,120300,776653928,1685,1685,1685,1685,5
|
|
20250116,120200,776645503,1685,1678,1685,1678,5
|
|
20250116,120100,776637092,1685,1685,1685,1685,0
|
|
20250116,120000,776637092,1685,1685,1685,1685,0
|
|
20250116,115900,776637092,1685,1683,1685,1683,99
|
|
20250116,115800,776470465,1685,1683,1685,1681,212
|
|
20250116,115700,776113769,1682,1683,1683,1681,300
|
|
20250116,115600,775609219,1686,1684,1686,1683,815
|
|
20250116,115500,774237234,1684,1680,1686,1680,1325
|
|
20250116,115400,772008728,1680,1680,1680,1680,5
|
|
20250116,115300,772000328,1674,1679,1679,1673,36752
|
|
20250116,115200,710409511,1680,1680,1680,1680,0
|
|
20250116,115100,710409511,1680,1681,1681,1680,290
|
|
20250116,115000,709922310,1682,1682,1682,1682,1
|
|
20250116,114900,709920628,1682,1682,1682,1682,0
|
|
20250116,114800,709920628,1682,1682,1682,1682,1
|
|
20250116,114700,709918946,1680,1682,1682,1680,502
|
|
20250116,114600,709075582,1681,1682,1682,1681,13
|
|
20250116,114500,709053717,1680,1680,1680,1680,498
|
|
20250116,114400,708217077,1680,1680,1680,1680,1400
|
|
20250116,114300,705865077,1681,1681,1681,1681,10
|
|
20250116,114200,705848267,1683,1683,1683,1683,0
|
|
20250116,114100,705848267,1683,1683,1683,1683,0
|
|
20250116,114000,705848267,1683,1683,1683,1683,200
|
|
20250116,113900,705511667,1683,1683,1683,1683,0
|
|
20250116,113800,705511667,1683,1680,1683,1680,126
|
|
20250116,113700,705299678,1680,1680,1680,1680,42
|
|
20250116,113600,705229118,1680,1680,1680,1680,0
|
|
20250116,113500,705229118,1680,1680,1680,1678,1142
|
|
20250116,113400,703310570,1680,1680,1680,1680,0
|
|
20250116,113300,703310570,1680,1680,1680,1680,1000
|
|
20250116,113200,701630570,1679,1679,1679,1679,0
|
|
20250116,113100,701630570,1679,1679,1679,1679,2
|
|
20250116,113000,701627212,1685,1686,1686,1682,7726
|
|
20250116,112900,688615023,1687,1688,1688,1685,3336
|
|
20250116,112800,682990111,1689,1690,1690,1689,598
|
|
20250116,112700,681980083,1690,1690,1690,1690,38
|
|
20250116,112600,681915863,1692,1690,1692,1682,8511
|
|
20250116,112500,667564985,1691,1689,1691,1689,3147
|
|
20250116,112400,662246549,1689,1687,1689,1687,687
|
|
20250116,112300,661087006,1687,1683,1687,1683,1687
|
|
20250116,112200,658245003,1684,1684,1684,1684,29
|
|
20250116,112100,658196167,1685,1680,1685,1680,562
|
|
20250116,112000,657250020,1680,1679,1682,1679,15775
|
|
20250116,111900,630753687,1679,1679,1679,1679,0
|
|
20250116,111800,630753687,1679,1679,1679,1679,742
|
|
20250116,111700,629507869,1680,1680,1680,1680,0
|
|
20250116,111600,629507869,1680,1675,1680,1675,810
|
|
20250116,111500,628147369,1675,1679,1680,1675,460
|
|
20250116,111400,627375177,1675,1680,1680,1675,1340
|
|
20250116,111300,625129266,1679,1677,1679,1677,2558
|
|
20250116,111200,620837080,1676,1675,1676,1675,2103
|
|
20250116,111100,617312558,1675,1675,1675,1675,104
|
|
20250116,111000,617138358,1674,1674,1674,1674,211
|
|
20250116,110900,616785144,1674,1674,1674,1674,1097
|
|
20250116,110800,614948766,1674,1674,1674,1674,0
|
|
20250116,110700,614948766,1674,1674,1674,1674,124
|
|
20250116,110600,614741190,1674,1674,1674,1674,195
|
|
20250116,110500,614414760,1674,1674,1674,1674,0
|
|
20250116,110400,614414760,1674,1674,1674,1674,0
|
|
20250116,110300,614414760,1674,1674,1674,1674,0
|
|
20250116,110200,614414760,1674,1674,1674,1674,1
|
|
20250116,110100,614413086,1671,1671,1671,1671,0
|
|
20250116,110000,614413086,1671,1671,1671,1671,0
|
|
20250116,105900,614413086,1671,1675,1676,1671,1477
|
|
20250116,105800,611944328,1676,1675,1676,1675,306
|
|
20250116,105700,611431522,1675,1675,1675,1675,61
|
|
20250116,105600,611329347,1675,1674,1675,1674,3251
|
|
20250116,105500,605883993,1675,1675,1675,1675,1
|
|
20250116,105400,605882318,1675,1675,1675,1675,3
|
|
20250116,105300,605877293,1675,1675,1675,1675,0
|
|
20250116,105200,605877293,1675,1674,1675,1672,1063
|
|
20250116,105100,604097281,1674,1674,1674,1674,0
|
|
20250116,105000,604097281,1674,1674,1674,1674,5
|
|
20250116,104900,604088911,1671,1672,1674,1671,1848
|
|
20250116,104800,600998565,1670,1670,1670,1670,1000
|
|
20250116,104700,599328565,1672,1670,1672,1670,1002
|
|
20250116,104600,597655221,1670,1671,1671,1670,3820
|
|
20250116,104500,591275321,1670,1673,1673,1670,4204
|
|
20250116,104400,584248511,1672,1672,1672,1672,1
|
|
20250116,104300,584246839,1673,1673,1673,1673,0
|
|
20250116,104200,584246839,1673,1673,1673,1673,9
|
|
20250116,104100,584231782,1672,1672,1672,1672,800
|
|
20250116,104000,582894182,1672,1672,1672,1672,2
|
|
20250116,103900,582890838,1672,1671,1672,1671,1722
|
|
20250116,103800,580013100,1671,1672,1672,1671,511
|
|
20250116,103700,579158718,1672,1670,1672,1670,440
|
|
20250116,103600,578423718,1670,1670,1670,1670,60
|
|
20250116,103500,578323518,1670,1671,1672,1670,615
|
|
20250116,103400,577296262,1669,1669,1669,1669,15
|
|
20250116,103300,577271227,1669,1672,1672,1669,3632
|
|
20250116,103200,571204999,1671,1671,1671,1671,0
|
|
20250116,103100,571204999,1671,1671,1671,1671,792
|
|
20250116,103000,569881567,1671,1671,1671,1671,0
|
|
20250116,102900,569881567,1671,1673,1673,1671,1343
|
|
20250116,102800,567637412,1674,1674,1674,1674,10
|
|
20250116,102700,567620672,1673,1674,1674,1671,878
|
|
20250116,102600,566152826,1674,1672,1674,1672,401
|
|
20250116,102500,565482350,1672,1673,1673,1672,640
|
|
20250116,102400,564411631,1670,1670,1670,1670,203
|
|
20250116,102300,564072621,1673,1673,1673,1673,0
|
|
20250116,102200,564072621,1673,1673,1673,1673,0
|
|
20250116,102100,564072621,1673,1673,1673,1673,0
|
|
20250116,102000,564072621,1673,1673,1673,1673,0
|
|
20250116,101900,564072621,1673,1672,1673,1667,4003
|
|
20250116,101800,557394608,1672,1672,1672,1672,10
|
|
20250116,101700,557377888,1671,1670,1673,1669,1828
|
|
20250116,101600,554326624,1674,1674,1674,1674,0
|
|
20250116,101500,554326624,1674,1674,1674,1674,0
|
|
20250116,101400,554326624,1674,1674,1674,1674,3
|
|
20250116,101300,554321602,1674,1674,1674,1674,0
|
|
20250116,101200,554321602,1674,1671,1674,1671,3494
|
|
20250116,101100,548478320,1665,1665,1665,1665,700
|
|
20250116,101000,547312820,1673,1672,1673,1672,1255
|
|
20250116,100900,545213832,1672,1672,1672,1672,1
|
|
20250116,100800,545212160,1672,1672,1672,1662,5
|
|
20250116,100700,545203810,1662,1662,1662,1662,1
|
|
20250116,100600,545202148,1673,1673,1673,1673,0
|
|
20250116,100500,545202148,1673,1665,1673,1665,11
|
|
20250116,100400,545183825,1674,1670,1674,1670,426
|
|
20250116,100300,544472154,1668,1668,1668,1668,0
|
|
20250116,100200,544472154,1668,1666,1668,1666,1774
|
|
20250116,100100,541514891,1658,1666,1666,1658,6
|
|
20250116,100000,541504903,1666,1666,1666,1666,1
|
|
20250116,095900,541503237,1666,1657,1666,1657,3120
|
|
20250116,095800,536314511,1654,1657,1657,1654,2422
|
|
20250116,095700,532307151,1655,1657,1657,1655,806
|
|
20250116,095600,530973001,1655,1662,1662,1655,16732
|
|
20250116,095500,503185317,1662,1668,1668,1662,34
|
|
20250116,095400,503128802,1668,1665,1668,1663,9521
|
|
20250116,095300,487275582,1669,1670,1670,1666,2158
|
|
20250116,095200,483679634,1670,1670,1670,1670,431
|
|
20250116,095100,482959864,1666,1670,1671,1666,9831
|
|
20250116,095000,466542113,1670,1670,1670,1670,33
|
|
20250116,094900,466487003,1666,1670,1670,1666,61
|
|
20250116,094800,466385169,1670,1667,1670,1665,4346
|
|
20250116,094700,459147037,1670,1666,1670,1666,832
|
|
20250116,094600,457760735,1666,1662,1666,1662,2524
|
|
20250116,094500,453559784,1661,1659,1661,1659,4250
|
|
20250116,094400,446502536,1660,1661,1661,1660,242
|
|
20250116,094300,446100576,1661,1661,1661,1661,1
|
|
20250116,094200,446098915,1661,1655,1661,1654,536
|
|
20250116,094100,445212319,1662,1654,1662,1653,6385
|
|
20250116,094000,434655614,1653,1657,1657,1653,35382
|
|
20250116,093900,376095921,1658,1660,1660,1658,1335
|
|
20250116,093800,373880744,1661,1662,1662,1660,188
|
|
20250116,093700,373568537,1662,1661,1662,1661,1473
|
|
20250116,093600,371121522,1660,1660,1660,1660,160
|
|
20250116,093500,370855922,1659,1659,1659,1658,1952
|
|
20250116,093400,367619356,1664,1657,1664,1657,2201
|
|
20250116,093300,363960005,1665,1664,1665,1655,1969
|
|
20250116,093200,360698687,1657,1662,1665,1655,52042
|
|
20250116,093100,274438040,1657,1664,1664,1657,5049
|
|
20250116,093000,266061810,1664,1664,1665,1664,1102
|
|
20250116,092900,264227073,1656,1665,1665,1656,3001
|
|
20250116,092800,259255430,1659,1664,1666,1659,182
|
|
20250116,092700,258952577,1665,1665,1665,1665,730
|
|
20250116,092600,257737127,1665,1666,1666,1654,1001
|
|
20250116,092500,256075445,1666,1666,1666,1653,2469
|
|
20250116,092400,251994035,1655,1655,1666,1655,5010
|
|
20250116,092300,243702474,1655,1662,1662,1655,12659
|
|
20250116,092200,222727464,1662,1658,1662,1658,2297
|
|
20250116,092100,218913040,1660,1658,1660,1655,2892
|
|
20250116,092000,214121226,1659,1668,1677,1659,16411
|
|
20250116,091900,186813776,1677,1668,1677,1668,4118
|
|
20250116,091800,179944862,1675,1668,1676,1668,1064
|
|
20250116,091700,178170095,1668,1678,1678,1666,7163
|
|
20250116,091600,166223641,1672,1677,1677,1672,2383
|
|
20250116,091500,162235441,1678,1674,1678,1673,485
|
|
20250116,091400,161423183,1675,1678,1678,1675,617
|
|
20250116,091300,160388167,1678,1687,1687,1678,2411
|
|
20250116,091200,156342410,1678,1679,1679,1678,1640
|
|
20250116,091100,153590438,1688,1670,1688,1670,11227
|
|
20250116,091000,134744711,1671,1671,1671,1671,2347
|
|
20250116,090900,130822874,1671,1671,1671,1671,100
|
|
20250116,090800,130655774,1679,1673,1679,1666,8854
|
|
20250116,090700,115875199,1673,1672,1679,1672,673
|
|
20250116,090600,114746873,1672,1679,1679,1669,17679
|
|
20250116,090500,85139378,1677,1677,1677,1677,1430
|
|
20250116,090400,82741268,1677,1678,1694,1677,1731
|
|
20250116,090300,79837421,1678,1677,1692,1676,3173
|
|
20250116,090200,74511721,1677,1678,1678,1677,5132
|
|
20250116,090100,65905238,1677,1677,1692,1676,5850
|
|
20250116,090000,56098876,1677,1699,1700,1672,27809
|