589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184600,6454240038,1807,1807,1807,1807,55988
|
|
20250121,184500,6454240038,1807,1807,1807,1807,0
|
|
20250121,184400,6454240038,1807,1807,1807,1807,0
|
|
20250121,184300,6454240038,1807,1807,1807,1807,0
|
|
20250121,184200,6454240038,1807,1807,1807,1807,0
|
|
20250121,184100,6454240038,1807,1807,1807,1807,0
|
|
20250121,184000,6454240038,1807,1807,1807,1807,0
|
|
20250121,183900,6454240038,1807,1807,1807,1807,0
|
|
20250121,183800,6454240038,1807,1807,1807,1807,0
|
|
20250121,183700,6454240038,1807,1807,1807,1807,0
|
|
20250121,183600,6454240038,1807,1807,1807,1807,0
|
|
20250121,183500,6454240038,1807,1807,1807,1807,0
|
|
20250121,183400,6454240038,1807,1807,1807,1807,0
|
|
20250121,183300,6454240038,1807,1807,1807,1807,0
|
|
20250121,183200,6454240038,1807,1807,1807,1807,0
|
|
20250121,183100,6454240038,1807,1807,1807,1807,0
|
|
20250121,183000,6454240038,1807,1807,1807,1807,0
|
|
20250121,182900,6454240038,1807,1807,1807,1807,0
|
|
20250121,182800,6454240038,1807,1807,1807,1807,0
|
|
20250121,182700,6454240038,1807,1807,1807,1807,0
|
|
20250121,182600,6454240038,1807,1807,1807,1807,0
|
|
20250121,182500,6454240038,1807,1807,1807,1807,0
|
|
20250121,182400,6454240038,1807,1807,1807,1807,0
|
|
20250121,182300,6454240038,1807,1807,1807,1807,0
|
|
20250121,182200,6454240038,1807,1807,1807,1807,0
|
|
20250121,182100,6454240038,1807,1807,1807,1807,0
|
|
20250121,182000,6454240038,1807,1807,1807,1807,0
|
|
20250121,181900,6454240038,1807,1807,1807,1807,0
|
|
20250121,181800,6454240038,1807,1807,1807,1807,0
|
|
20250121,181700,6454240038,1807,1807,1807,1807,0
|
|
20250121,181600,6454240038,1807,1807,1807,1807,55988
|
|
20250121,181500,6454240038,1807,1807,1807,1807,0
|
|
20250121,181400,6454240038,1807,1807,1807,1807,0
|
|
20250121,181300,6454240038,1807,1807,1807,1807,0
|
|
20250121,181200,6454240038,1807,1807,1807,1807,0
|
|
20250121,181100,6454240038,1807,1807,1807,1807,0
|
|
20250121,181000,6454240038,1807,1807,1807,1807,0
|
|
20250121,180900,6454240038,1807,1807,1807,1807,0
|
|
20250121,180800,6454240038,1807,1807,1807,1807,0
|
|
20250121,180700,6454240038,1807,1807,1807,1807,0
|
|
20250121,180600,6454240038,1807,1807,1807,1807,0
|
|
20250121,180500,6454240038,1807,1807,1807,1807,0
|
|
20250121,180400,6454240038,1807,1807,1807,1807,0
|
|
20250121,180300,6454240038,1807,1807,1807,1807,0
|
|
20250121,180200,6454240038,1807,1807,1807,1807,0
|
|
20250121,180100,6454240038,1807,1807,1807,1807,0
|
|
20250121,180000,6454240038,1807,1807,1807,1807,0
|
|
20250121,175900,6454240038,1807,1807,1807,1807,0
|
|
20250121,175800,6454240038,1807,1807,1807,1807,0
|
|
20250121,175700,6454240038,1807,1807,1807,1807,0
|
|
20250121,175600,6454240038,1807,1807,1807,1807,0
|
|
20250121,175500,6454240038,1807,1807,1807,1807,0
|
|
20250121,175400,6454240038,1807,1807,1807,1807,0
|
|
20250121,175300,6454240038,1807,1807,1807,1807,0
|
|
20250121,175200,6454240038,1807,1807,1807,1807,0
|
|
20250121,175100,6454240038,1807,1807,1807,1807,0
|
|
20250121,175000,6454240038,1807,1807,1807,1807,0
|
|
20250121,174900,6454240038,1807,1807,1807,1807,0
|
|
20250121,174800,6454240038,1807,1807,1807,1807,0
|
|
20250121,174700,6454240038,1807,1807,1807,1807,0
|
|
20250121,174600,6454240038,1807,1807,1807,1807,55988
|
|
20250121,174500,6454240038,1807,1807,1807,1807,0
|
|
20250121,174400,6454240038,1807,1807,1807,1807,0
|
|
20250121,174300,6454240038,1807,1807,1807,1807,0
|
|
20250121,174200,6454240038,1807,1807,1807,1807,0
|
|
20250121,174100,6454240038,1807,1807,1807,1807,0
|
|
20250121,174000,6454240038,1807,1807,1807,1807,0
|
|
20250121,173900,6454240038,1807,1807,1807,1807,0
|
|
20250121,173800,6454240038,1807,1807,1807,1807,0
|
|
20250121,173700,6454240038,1807,1807,1807,1807,0
|
|
20250121,173600,6454240038,1807,1807,1807,1807,0
|
|
20250121,173500,6454240038,1807,1807,1807,1807,0
|
|
20250121,173400,6454240038,1807,1807,1807,1807,0
|
|
20250121,173300,6454240038,1807,1807,1807,1807,0
|
|
20250121,173200,6454240038,1807,1807,1807,1807,0
|
|
20250121,173100,6454240038,1807,1807,1807,1807,0
|
|
20250121,173000,6454240038,1807,1807,1807,1807,0
|
|
20250121,172900,6454240038,1807,1807,1807,1807,0
|
|
20250121,172800,6454240038,1807,1807,1807,1807,0
|
|
20250121,172700,6454240038,1807,1807,1807,1807,0
|
|
20250121,172600,6454240038,1807,1807,1807,1807,0
|
|
20250121,172500,6454240038,1807,1807,1807,1807,0
|
|
20250121,172400,6454240038,1807,1807,1807,1807,0
|
|
20250121,172300,6454240038,1807,1807,1807,1807,0
|
|
20250121,172200,6454240038,1807,1807,1807,1807,0
|
|
20250121,172100,6454240038,1807,1807,1807,1807,0
|
|
20250121,172000,6454240038,1807,1807,1807,1807,0
|
|
20250121,171900,6454240038,1807,1807,1807,1807,0
|
|
20250121,171800,6454240038,1807,1807,1807,1807,0
|
|
20250121,171700,6454240038,1807,1807,1807,1807,0
|
|
20250121,171600,6454240038,1807,1807,1807,1807,55988
|
|
20250121,171500,6454240038,1807,1807,1807,1807,0
|
|
20250121,171400,6454240038,1807,1807,1807,1807,0
|
|
20250121,171300,6454240038,1807,1807,1807,1807,0
|
|
20250121,171200,6454240038,1807,1807,1807,1807,0
|
|
20250121,171100,6454240038,1807,1807,1807,1807,0
|
|
20250121,171000,6454240038,1807,1807,1807,1807,0
|
|
20250121,170900,6454240038,1807,1807,1807,1807,0
|
|
20250121,170800,6454240038,1807,1807,1807,1807,0
|
|
20250121,170700,6454240038,1807,1807,1807,1807,0
|
|
20250121,170600,6454240038,1807,1807,1807,1807,0
|
|
20250121,170500,6454240038,1807,1807,1807,1807,0
|
|
20250121,170400,6454240038,1807,1807,1807,1807,0
|
|
20250121,170300,6454240038,1807,1807,1807,1807,0
|
|
20250121,170200,6454240038,1807,1807,1807,1807,0
|
|
20250121,170100,6454240038,1807,1807,1807,1807,0
|
|
20250121,170000,6454240038,1807,1807,1807,1807,0
|
|
20250121,165900,6454240038,1807,1807,1807,1807,0
|
|
20250121,165800,6454240038,1807,1807,1807,1807,0
|
|
20250121,165700,6454240038,1807,1807,1807,1807,0
|
|
20250121,165600,6454240038,1807,1807,1807,1807,0
|
|
20250121,165500,6454240038,1807,1807,1807,1807,0
|
|
20250121,165400,6454240038,1807,1807,1807,1807,0
|
|
20250121,165300,6454240038,1807,1807,1807,1807,0
|
|
20250121,165200,6454240038,1807,1807,1807,1807,0
|
|
20250121,165100,6454240038,1807,1807,1807,1807,0
|
|
20250121,165000,6454240038,1807,1807,1807,1807,0
|
|
20250121,164900,6454240038,1807,1807,1807,1807,0
|
|
20250121,164800,6454240038,1807,1807,1807,1807,0
|
|
20250121,164700,6454240038,1807,1807,1807,1807,0
|
|
20250121,164600,6454240038,1807,1807,1807,1807,55988
|
|
20250121,164500,6454240038,1807,1807,1807,1807,0
|
|
20250121,164400,6454240038,1807,1807,1807,1807,0
|
|
20250121,164300,6454240038,1807,1807,1807,1807,0
|
|
20250121,164200,6454240038,1807,1807,1807,1807,0
|
|
20250121,164100,6454240038,1807,1807,1807,1807,0
|
|
20250121,164000,6454240038,1807,1807,1807,1807,0
|
|
20250121,163900,6454240038,1807,1807,1807,1807,0
|
|
20250121,163800,6454240038,1807,1807,1807,1807,0
|
|
20250121,163700,6454240038,1807,1807,1807,1807,0
|
|
20250121,163600,6454240038,1807,1807,1807,1807,0
|
|
20250121,163500,6454240038,1807,1807,1807,1807,0
|
|
20250121,163400,6454240038,1807,1807,1807,1807,0
|
|
20250121,163300,6454240038,1807,1807,1807,1807,0
|
|
20250121,163200,6454240038,1807,1807,1807,1807,0
|
|
20250121,163100,6454240038,1807,1807,1807,1807,0
|
|
20250121,163000,6454240038,1807,1807,1807,1807,0
|
|
20250121,162900,6454240038,1807,1807,1807,1807,0
|
|
20250121,162800,6454240038,1807,1807,1807,1807,0
|
|
20250121,162700,6454240038,1807,1807,1807,1807,0
|
|
20250121,162600,6454240038,1807,1807,1807,1807,0
|
|
20250121,162500,6454240038,1807,1807,1807,1807,0
|
|
20250121,162400,6454240038,1807,1807,1807,1807,0
|
|
20250121,162300,6454240038,1807,1807,1807,1807,0
|
|
20250121,162200,6454240038,1807,1807,1807,1807,0
|
|
20250121,162100,6454240038,1807,1807,1807,1807,0
|
|
20250121,162000,6454240038,1807,1807,1807,1807,0
|
|
20250121,161900,6454240038,1807,1807,1807,1807,0
|
|
20250121,161800,6454240038,1807,1807,1807,1807,0
|
|
20250121,161700,6454240038,1807,1807,1807,1807,0
|
|
20250121,161600,6454240038,1807,1807,1807,1807,55988
|
|
20250121,161500,6454240038,1807,1807,1807,1807,0
|
|
20250121,161400,6454240038,1807,1807,1807,1807,0
|
|
20250121,161300,6454240038,1807,1807,1807,1807,0
|
|
20250121,161200,6454240038,1807,1807,1807,1807,0
|
|
20250121,161100,6454240038,1807,1807,1807,1807,0
|
|
20250121,161000,6454240038,1807,1807,1807,1807,0
|
|
20250121,160900,6454240038,1807,1807,1807,1807,0
|
|
20250121,160800,6454240038,1807,1807,1807,1807,0
|
|
20250121,160700,6454240038,1807,1807,1807,1807,0
|
|
20250121,160600,6454240038,1807,1807,1807,1807,0
|
|
20250121,160500,6454240038,1807,1807,1807,1807,0
|
|
20250121,160400,6454240038,1807,1807,1807,1807,0
|
|
20250121,160300,6454240038,1807,1807,1807,1807,0
|
|
20250121,160200,6454240038,1807,1807,1807,1807,0
|
|
20250121,160100,6454240038,1807,1807,1807,1807,0
|
|
20250121,160000,6454240038,1807,1807,1807,1807,0
|
|
20250121,155900,6454240038,1807,1807,1807,1807,0
|
|
20250121,155800,6454240038,1807,1807,1807,1807,0
|
|
20250121,155700,6454240038,1807,1807,1807,1807,0
|
|
20250121,155600,6454240038,1807,1807,1807,1807,0
|
|
20250121,155500,6454240038,1807,1807,1807,1807,0
|
|
20250121,155400,6454240038,1807,1807,1807,1807,0
|
|
20250121,155300,6454240038,1807,1807,1807,1807,0
|
|
20250121,155200,6454240038,1807,1807,1807,1807,0
|
|
20250121,155100,6454240038,1807,1807,1807,1807,0
|
|
20250121,155000,6454240038,1807,1807,1807,1807,0
|
|
20250121,154900,6454240038,1807,1807,1807,1807,0
|
|
20250121,154800,6454240038,1807,1807,1807,1807,0
|
|
20250121,154700,6454240038,1807,1807,1807,1807,0
|
|
20250121,154600,6454240038,1807,1807,1807,1807,55988
|
|
20250121,154500,6454240038,1807,1807,1807,1807,0
|
|
20250121,154400,6454240038,1807,1807,1807,1807,0
|
|
20250121,154300,6454240038,1807,1807,1807,1807,0
|
|
20250121,154200,6454240038,1807,1807,1807,1807,0
|
|
20250121,154100,6454240038,1807,1807,1807,1807,0
|
|
20250121,154000,6454240038,1807,1807,1807,1807,0
|
|
20250121,153900,6454240038,1807,1807,1807,1807,0
|
|
20250121,153800,6454240038,1807,1807,1807,1807,0
|
|
20250121,153700,6454240038,1807,1807,1807,1807,0
|
|
20250121,153600,6454240038,1807,1807,1807,1807,0
|
|
20250121,153500,6454240038,1807,1807,1807,1807,0
|
|
20250121,153400,6454240038,1807,1807,1807,1807,0
|
|
20250121,153300,6454240038,1807,1807,1807,1807,0
|
|
20250121,153200,6454240038,1807,1807,1807,1807,0
|
|
20250121,153100,6454240038,1807,1807,1807,1807,0
|
|
20250121,153000,6454240038,1807,1807,1807,1807,55988
|
|
20250121,152900,6353069722,1808,1808,1808,1808,0
|
|
20250121,152800,6353069722,1808,1808,1808,1808,0
|
|
20250121,152700,6353069722,1808,1808,1808,1808,0
|
|
20250121,152600,6353069722,1808,1808,1808,1808,0
|
|
20250121,152500,6353069722,1808,1808,1808,1808,0
|
|
20250121,152400,6353069722,1808,1808,1808,1808,0
|
|
20250121,152300,6353069722,1808,1808,1808,1808,0
|
|
20250121,152200,6353069722,1808,1808,1808,1808,0
|
|
20250121,152100,6353069722,1808,1808,1808,1808,0
|
|
20250121,152000,6353069722,1808,1808,1808,1808,0
|
|
20250121,151900,6353069722,1808,1808,1810,1804,5868
|
|
20250121,151800,6342456927,1804,1805,1810,1804,1985
|
|
20250121,151700,6338871582,1800,1805,1808,1800,12351
|
|
20250121,151600,6316589522,1805,1803,1805,1799,7792
|
|
20250121,151500,6302554004,1803,1808,1811,1803,3631
|
|
20250121,151400,6296002073,1811,1807,1811,1807,3338
|
|
20250121,151300,6289958905,1805,1805,1805,1803,8723
|
|
20250121,151200,6274231084,1805,1806,1806,1804,424
|
|
20250121,151100,6273465694,1797,1808,1808,1797,1314
|
|
20250121,151000,6271090324,1811,1799,1811,1791,4059
|
|
20250121,150900,6263769991,1792,1790,1801,1790,2703
|
|
20250121,150800,6258924315,1790,1801,1804,1790,7901
|
|
20250121,150700,6244759173,1810,1811,1811,1801,341
|
|
20250121,150600,6244144568,1811,1812,1813,1801,415
|
|
20250121,150500,6243393566,1814,1808,1815,1808,350
|
|
20250121,150400,6242759759,1814,1807,1814,1807,6389
|
|
20250121,150300,6231192683,1807,1796,1807,1791,7944
|
|
20250121,150200,6216925362,1798,1797,1798,1797,137
|
|
20250121,150100,6216679136,1790,1791,1798,1790,8297
|
|
20250121,150000,6201818127,1793,1793,1793,1793,4565
|
|
20250121,145900,6193633082,1799,1799,1799,1791,3077
|
|
20250121,145800,6188116103,1793,1793,1793,1793,1
|
|
20250121,145700,6188114310,1802,1800,1802,1792,861
|
|
20250121,145600,6186569561,1811,1811,1813,1788,20673
|
|
20250121,145500,6149413556,1811,1800,1811,1800,3588
|
|
20250121,145400,6142922992,1799,1799,1801,1797,8517
|
|
20250121,145300,6127602495,1799,1800,1800,1799,3773
|
|
20250121,145200,6120812904,1808,1808,1808,1800,3598
|
|
20250121,145100,6114334837,1808,1801,1808,1800,639
|
|
20250121,145000,6113184571,1800,1806,1807,1800,3520
|
|
20250121,144900,6106842085,1807,1803,1807,1802,992
|
|
20250121,144800,6105052916,1804,1804,1804,1804,300
|
|
20250121,144700,6104511716,1807,1807,1807,1807,0
|
|
20250121,144600,6104511716,1807,1807,1807,1807,65
|
|
20250121,144500,6104394261,1807,1809,1809,1803,4309
|
|
20250121,144400,6096618864,1809,1809,1809,1809,4
|
|
20250121,144300,6096611628,1809,1809,1809,1803,1229
|
|
20250121,144200,6094394947,1804,1805,1809,1804,1030
|
|
20250121,144100,6092534187,1803,1803,1803,1803,411
|
|
20250121,144000,6091793154,1803,1809,1809,1800,3509
|
|
20250121,143900,6085471648,1802,1803,1809,1802,374
|
|
20250121,143800,6084797290,1803,1810,1810,1803,16154
|
|
20250121,143700,6055630595,1810,1810,1810,1809,217
|
|
20250121,143600,6055237828,1809,1810,1811,1809,308
|
|
20250121,143500,6054680470,1809,1812,1812,1809,20
|
|
20250121,143400,6054644260,1813,1808,1813,1806,1955
|
|
20250121,143300,6051110496,1808,1814,1814,1808,968
|
|
20250121,143200,6049360346,1815,1806,1819,1806,8433
|
|
20250121,143100,6034064728,1802,1803,1803,1802,2003
|
|
20250121,143000,6030453322,1803,1805,1813,1803,4790
|
|
20250121,142900,6021814319,1805,1809,1813,1805,1508
|
|
20250121,142800,6019089765,1810,1813,1818,1803,2920
|
|
20250121,142700,6013800515,1813,1806,1813,1806,2030
|
|
20250121,142600,6010131278,1806,1800,1806,1798,14800
|
|
20250121,142500,5983492246,1800,1802,1809,1799,5825
|
|
20250121,142400,5973007844,1802,1808,1810,1799,6267
|
|
20250121,142300,5961723989,1803,1812,1814,1801,4614
|
|
20250121,142200,5953400287,1812,1826,1826,1812,9659
|
|
20250121,142100,5935820209,1827,1822,1829,1819,17580
|
|
20250121,142000,5903726802,1819,1820,1822,1811,9738
|
|
20250121,141900,5886033826,1820,1819,1825,1811,19068
|
|
20250121,141800,5851293713,1815,1805,1829,1796,42536
|
|
20250121,141700,5773932582,1805,1792,1808,1792,11359
|
|
20250121,141600,5753508149,1792,1790,1792,1788,1665
|
|
20250121,141500,5750528856,1790,1793,1794,1790,329
|
|
20250121,141400,5749938910,1793,1790,1793,1790,10500
|
|
20250121,141300,5731143793,1790,1793,1794,1790,763
|
|
20250121,141200,5729775783,1793,1794,1794,1793,88
|
|
20250121,141100,5729617970,1794,1793,1797,1787,2105
|
|
20250121,141000,5725846551,1786,1788,1793,1786,9012
|
|
20250121,140900,5709744588,1788,1796,1796,1788,2494
|
|
20250121,140800,5705280398,1796,1791,1796,1791,120
|
|
20250121,140700,5705064883,1796,1797,1797,1790,9370
|
|
20250121,140600,5688290216,1790,1797,1797,1790,5114
|
|
20250121,140500,5679135920,1790,1799,1799,1788,7346
|
|
20250121,140400,5665977950,1799,1799,1799,1795,31
|
|
20250121,140300,5665922185,1799,1799,1799,1799,432
|
|
20250121,140200,5665145017,1799,1794,1799,1794,753
|
|
20250121,140100,5663792390,1789,1795,1795,1789,9062
|
|
20250121,140000,5647565208,1795,1793,1799,1790,2877
|
|
20250121,135900,5642411476,1792,1807,1807,1792,11699
|
|
20250121,135800,5621383291,1800,1808,1808,1800,6974
|
|
20250121,135700,5608827626,1808,1806,1808,1802,7836
|
|
20250121,135600,5594695348,1806,1805,1810,1805,215
|
|
20250121,135500,5594306374,1804,1804,1810,1803,1087
|
|
20250121,135400,5592345446,1805,1814,1814,1802,3908
|
|
20250121,135300,5585278908,1814,1815,1818,1814,561
|
|
20250121,135200,5584260371,1815,1818,1819,1815,3493
|
|
20250121,135100,5577913234,1818,1819,1820,1817,2191
|
|
20250121,135000,5573929396,1819,1810,1819,1810,6267
|
|
20250121,134900,5562539078,1815,1810,1817,1801,14792
|
|
20250121,134800,5535730007,1810,1806,1810,1804,24434
|
|
20250121,134700,5491596843,1806,1804,1806,1796,5360
|
|
20250121,134600,5481924186,1805,1797,1805,1797,4772
|
|
20250121,134500,5473328024,1797,1798,1802,1797,7397
|
|
20250121,134400,5460033780,1802,1802,1802,1802,0
|
|
20250121,134300,5460033780,1802,1803,1803,1802,551
|
|
20250121,134200,5459040857,1804,1803,1804,1794,2804
|
|
20250121,134100,5453987877,1804,1804,1804,1804,1
|
|
20250121,134000,5453986073,1804,1797,1804,1793,6123
|
|
20250121,133900,5442986441,1804,1805,1805,1796,2993
|
|
20250121,133800,5437596232,1805,1805,1806,1805,537
|
|
20250121,133700,5436626647,1805,1801,1805,1800,1938
|
|
20250121,133600,5433136361,1801,1796,1801,1793,301
|
|
20250121,133500,5432596580,1793,1810,1810,1793,6663
|
|
20250121,133400,5420585982,1810,1811,1811,1809,1133
|
|
20250121,133300,5418535054,1810,1810,1811,1809,2124
|
|
20250121,133200,5414689762,1809,1810,1810,1806,3116
|
|
20250121,133100,5409062091,1810,1800,1810,1800,5632
|
|
20250121,133000,5398895022,1796,1804,1804,1796,79
|
|
20250121,132900,5398753114,1804,1800,1806,1793,10939
|
|
20250121,132800,5379045503,1800,1799,1800,1792,52
|
|
20250121,132700,5378951961,1800,1801,1801,1790,4112
|
|
20250121,132600,5371553433,1790,1794,1801,1788,8633
|
|
20250121,132500,5356038937,1795,1795,1796,1788,636
|
|
20250121,132400,5354900897,1795,1794,1795,1794,676
|
|
20250121,132300,5353688152,1792,1793,1793,1792,796
|
|
20250121,132200,5352261424,1792,1793,1793,1786,12076
|
|
20250121,132100,5330654283,1793,1791,1795,1791,5010
|
|
20250121,132000,5321670011,1792,1798,1801,1792,17834
|
|
20250121,131900,5289661150,1798,1800,1800,1798,958
|
|
20250121,131800,5287938591,1800,1799,1800,1797,850
|
|
20250121,131700,5286410410,1799,1800,1800,1799,1917
|
|
20250121,131600,5282960274,1796,1800,1800,1796,4935
|
|
20250121,131500,5274090981,1798,1801,1804,1798,6256
|
|
20250121,131400,5262829265,1802,1797,1804,1796,18257
|
|
20250121,131300,5229988591,1795,1795,1797,1794,3283
|
|
20250121,131200,5224097094,1797,1795,1797,1792,2570
|
|
20250121,131100,5219487048,1795,1800,1800,1794,10961
|
|
20250121,131000,5199785899,1805,1805,1808,1800,6947
|
|
20250121,130900,5187274614,1799,1808,1811,1798,26067
|
|
20250121,130800,5140329135,1812,1809,1812,1805,4961
|
|
20250121,130700,5131369988,1814,1808,1816,1808,9839
|
|
20250121,130600,5113536085,1811,1819,1823,1806,8801
|
|
20250121,130500,5097565550,1823,1823,1838,1819,115424
|
|
20250121,130400,4886368730,1822,1820,1823,1815,7014
|
|
20250121,130300,4873597917,1820,1813,1821,1809,18903
|
|
20250121,130200,4839230660,1813,1814,1814,1812,2011
|
|
20250121,130100,4835584853,1815,1818,1818,1815,1464
|
|
20250121,130000,4832926208,1817,1799,1819,1799,7257
|
|
20250121,125900,4819784176,1797,1803,1803,1797,1187
|
|
20250121,125800,4817648074,1805,1806,1806,1790,6240
|
|
20250121,125700,4806456323,1806,1804,1806,1794,4406
|
|
20250121,125600,4798536763,1799,1803,1808,1798,2781
|
|
20250121,125500,4793527477,1804,1812,1812,1800,12828
|
|
20250121,125400,4770301092,1819,1795,1819,1795,15009
|
|
20250121,125300,4743211326,1795,1794,1795,1784,6979
|
|
20250121,125200,4730728460,1794,1790,1794,1786,276
|
|
20250121,125100,4730234503,1790,1790,1796,1786,2551
|
|
20250121,125000,4725668619,1790,1801,1801,1783,12687
|
|
20250121,124900,4702952767,1802,1801,1802,1801,51
|
|
20250121,124800,4702860915,1802,1799,1802,1799,1116
|
|
20250121,124700,4700850225,1802,1800,1802,1797,883
|
|
20250121,124600,4699260960,1801,1807,1807,1801,1812
|
|
20250121,124500,4695995799,1808,1787,1808,1787,13609
|
|
20250121,124400,4671571615,1787,1792,1792,1786,3138
|
|
20250121,124300,4665965758,1793,1796,1796,1793,544
|
|
20250121,124200,4664988740,1796,1797,1799,1796,871
|
|
20250121,124100,4663423813,1796,1791,1797,1789,8859
|
|
20250121,124000,4647545705,1791,1798,1798,1790,2176
|
|
20250121,123900,4643649833,1795,1793,1798,1788,11932
|
|
20250121,123800,4622268689,1792,1799,1799,1783,3818
|
|
20250121,123700,4615437063,1800,1810,1811,1800,8012
|
|
20250121,123600,4600968882,1811,1810,1814,1809,6139
|
|
20250121,123500,4589858857,1816,1810,1820,1809,13872
|
|
20250121,123400,4564684053,1810,1823,1823,1810,18850
|
|
20250121,123300,4530415070,1823,1812,1827,1806,35770
|
|
20250121,123200,4465414037,1812,1798,1813,1791,20280
|
|
20250121,123100,4428794415,1791,1795,1799,1786,4409
|
|
20250121,123000,4420903504,1786,1798,1798,1786,2218
|
|
20250121,122900,4416937551,1786,1786,1799,1786,3995
|
|
20250121,122800,4409785788,1785,1790,1790,1785,6988
|
|
20250121,122700,4397300245,1785,1786,1793,1783,5542
|
|
20250121,122600,4387401495,1794,1792,1795,1783,7466
|
|
20250121,122500,4374066758,1792,1794,1795,1783,6466
|
|
20250121,122400,4362494352,1794,1807,1807,1791,18198
|
|
20250121,122300,4329814816,1807,1810,1810,1804,1648
|
|
20250121,122200,4326836170,1811,1809,1811,1803,8045
|
|
20250121,122100,4312277614,1810,1813,1814,1804,3221
|
|
20250121,122000,4306449146,1814,1804,1815,1802,14142
|
|
20250121,121900,4280870585,1804,1797,1804,1796,3266
|
|
20250121,121800,4274998535,1805,1795,1807,1791,21352
|
|
20250121,121700,4236639147,1795,1802,1802,1793,8906
|
|
20250121,121600,4220642259,1802,1802,1809,1797,11757
|
|
20250121,121500,4199488389,1798,1816,1819,1798,45688
|
|
20250121,121400,4116750897,1810,1789,1819,1784,55098
|
|
20250121,121300,4017530709,1789,1792,1802,1789,27678
|
|
20250121,121200,3967798369,1795,1782,1795,1772,29662
|
|
20250121,121100,3914845197,1782,1771,1785,1771,3117
|
|
20250121,121000,3909299353,1772,1772,1781,1772,9545
|
|
20250121,120900,3892329387,1770,1760,1771,1760,20061
|
|
20250121,120800,3856926307,1760,1758,1760,1758,2417
|
|
20250121,120700,3852674309,1759,1752,1759,1752,2094
|
|
20250121,120600,3849005614,1759,1759,1759,1759,415
|
|
20250121,120500,3848275629,1759,1759,1759,1759,53
|
|
20250121,120400,3848182402,1759,1759,1759,1751,615
|
|
20250121,120300,3847102881,1752,1754,1759,1752,2775
|
|
20250121,120200,3842239610,1752,1756,1756,1752,2743
|
|
20250121,120100,3837425618,1759,1756,1759,1756,1682
|
|
20250121,120000,3834471526,1755,1756,1760,1755,2525
|
|
20250121,115900,3830036211,1756,1753,1756,1753,4504
|
|
20250121,115800,3822135210,1751,1751,1751,1751,464
|
|
20250121,115700,3821322746,1751,1744,1754,1744,2029
|
|
20250121,115600,3817766331,1742,1745,1745,1740,17814
|
|
20250121,115500,3786732701,1755,1749,1756,1744,20830
|
|
20250121,115400,3750365966,1749,1762,1763,1749,5304
|
|
20250121,115300,3741039551,1762,1748,1762,1748,18036
|
|
20250121,115200,3709335622,1748,1745,1754,1745,6118
|
|
20250121,115100,3698641078,1745,1751,1751,1740,2467
|
|
20250121,115000,3694343982,1740,1739,1752,1739,4488
|
|
20250121,114900,3686502704,1739,1738,1745,1735,8329
|
|
20250121,114800,3672029057,1735,1730,1741,1729,4601
|
|
20250121,114700,3664056065,1730,1741,1749,1730,10339
|
|
20250121,114600,3646097979,1741,1732,1747,1725,11872
|
|
20250121,114500,3625469504,1731,1746,1746,1730,60216
|
|
20250121,114400,3520907301,1748,1751,1751,1741,10042
|
|
20250121,114300,3503400964,1751,1755,1755,1742,30694
|
|
20250121,114200,3449874343,1756,1755,1756,1746,16313
|
|
20250121,114100,3421346986,1747,1757,1763,1747,55333
|
|
20250121,114000,3324449432,1761,1757,1769,1757,8789
|
|
20250121,113900,3308958512,1757,1760,1762,1755,14552
|
|
20250121,113800,3283386535,1760,1752,1765,1752,14627
|
|
20250121,113700,3257685460,1754,1765,1769,1752,55111
|
|
20250121,113600,3160806860,1769,1763,1780,1763,30244
|
|
20250121,113500,3107269871,1763,1769,1776,1761,56034
|
|
20250121,113400,3008189106,1771,1806,1810,1739,223060
|
|
20250121,113300,2610895897,1810,1814,1824,1797,218810
|
|
20250121,113200,2214855359,1839,1839,1839,1839,0
|
|
20250121,113100,2214855359,1839,1817,1839,1800,270428
|
|
20250121,113000,1720950148,1817,1773,1827,1764,285344
|
|
20250121,112900,1205380085,1773,1760,1773,1757,11930
|
|
20250121,112800,1184274626,1757,1761,1763,1756,3911
|
|
20250121,112700,1177392471,1759,1756,1761,1750,8429
|
|
20250121,112600,1162604501,1756,1757,1759,1748,15768
|
|
20250121,112500,1134983301,1754,1770,1776,1752,42182
|
|
20250121,112400,1060708358,1776,1760,1784,1751,108328
|
|
20250121,112300,869066895,1760,1741,1760,1740,52624
|
|
20250121,112200,776990763,1742,1743,1743,1733,2898
|
|
20250121,112100,771965158,1743,1736,1744,1735,2707
|
|
20250121,112000,767255340,1744,1742,1750,1736,32301
|
|
20250121,111900,710903281,1742,1728,1742,1726,10225
|
|
20250121,111800,693176774,1728,1731,1732,1722,6928
|
|
20250121,111700,681211292,1733,1723,1733,1723,2963
|
|
20250121,111600,676089729,1724,1727,1738,1722,4592
|
|
20250121,111500,668144268,1727,1748,1748,1717,14859
|
|
20250121,111400,642427107,1738,1725,1749,1725,62779
|
|
20250121,111300,533126317,1725,1719,1725,1714,7534
|
|
20250121,111200,520151669,1718,1710,1718,1710,12085
|
|
20250121,111100,499444399,1705,1705,1705,1705,900
|
|
20250121,111000,497909899,1705,1712,1712,1705,3629
|
|
20250121,110900,491700794,1712,1710,1712,1710,1040
|
|
20250121,110800,489921314,1712,1713,1713,1705,903
|
|
20250121,110700,488381078,1713,1710,1713,1710,5799
|
|
20250121,110600,478452818,1710,1708,1710,1708,1383
|
|
20250121,110500,476088180,1709,1709,1709,1709,1093
|
|
20250121,110400,474220243,1705,1702,1711,1700,19962
|
|
20250121,110300,440203940,1699,1699,1699,1699,0
|
|
20250121,110200,440203940,1699,1699,1699,1699,0
|
|
20250121,110100,440203940,1699,1699,1699,1699,384
|
|
20250121,110000,439551524,1699,1699,1699,1699,201
|
|
20250121,105900,439210025,1704,1703,1705,1703,10001
|
|
20250121,105800,422169120,1702,1702,1702,1702,2000
|
|
20250121,105700,418765120,1702,1701,1702,1701,2043
|
|
20250121,105600,415287974,1702,1701,1702,1701,384
|
|
20250121,105500,414634456,1702,1699,1702,1699,3461
|
|
20250121,105400,408745791,1702,1702,1702,1702,0
|
|
20250121,105300,408745791,1702,1702,1702,1702,0
|
|
20250121,105200,408745791,1702,1702,1702,1702,0
|
|
20250121,105100,408745791,1702,1694,1702,1692,673
|
|
20250121,105000,407605697,1695,1700,1704,1695,4034
|
|
20250121,104900,400756383,1701,1699,1701,1699,7975
|
|
20250121,104800,387200049,1699,1697,1699,1697,5681
|
|
20250121,104700,377557545,1692,1692,1692,1692,3827
|
|
20250121,104600,371082261,1692,1693,1697,1692,12783
|
|
20250121,104500,349436027,1693,1693,1695,1693,767
|
|
20250121,104400,348137042,1690,1695,1695,1690,2010
|
|
20250121,104300,344730142,1695,1690,1695,1690,2323
|
|
20250121,104200,340793477,1694,1690,1695,1690,2713
|
|
20250121,104100,336196002,1690,1690,1690,1690,8
|
|
20250121,104000,336182482,1695,1695,1695,1695,10
|
|
20250121,103900,336165532,1695,1685,1695,1685,596
|
|
20250121,103800,335155648,1694,1695,1695,1694,277
|
|
20250121,103700,334686183,1695,1693,1695,1693,1308
|
|
20250121,103600,332471105,1693,1692,1693,1692,1200
|
|
20250121,103500,330439605,1693,1692,1693,1692,600
|
|
20250121,103400,329423825,1692,1691,1692,1691,1502
|
|
20250121,103300,326883403,1691,1691,1691,1691,2124
|
|
20250121,103200,323291719,1691,1687,1691,1687,3434
|
|
20250121,103100,317487940,1687,1687,1687,1687,1
|
|
20250121,103000,317486253,1675,1675,1675,1675,638
|
|
20250121,102900,316417603,1674,1674,1674,1674,0
|
|
20250121,102800,316417603,1674,1674,1674,1674,0
|
|
20250121,102700,316417603,1674,1674,1674,1674,100
|
|
20250121,102600,316250203,1689,1688,1689,1688,1000
|
|
20250121,102500,314561304,1689,1676,1689,1676,1002
|
|
20250121,102400,312871983,1676,1676,1676,1676,1
|
|
20250121,102300,312870307,1674,1677,1677,1674,100
|
|
20250121,102200,312702817,1677,1682,1691,1677,3586
|
|
20250121,102100,306677180,1682,1682,1682,1682,100
|
|
20250121,102000,306508980,1682,1684,1684,1682,1050
|
|
20250121,101900,304742302,1682,1685,1698,1682,4565
|
|
20250121,101800,297000373,1685,1683,1685,1683,762
|
|
20250121,101700,295716566,1683,1678,1683,1678,7464
|
|
20250121,101600,283183563,1678,1670,1678,1670,2902
|
|
20250121,101500,278336007,1679,1679,1679,1679,300
|
|
20250121,101400,277832307,1679,1679,1679,1679,555
|
|
20250121,101300,276900462,1679,1680,1681,1679,1120
|
|
20250121,101200,275018369,1680,1678,1681,1678,502
|
|
20250121,101100,274174606,1672,1680,1680,1672,640
|
|
20250121,101000,273103406,1681,1670,1681,1670,9253
|
|
20250121,100900,257567957,1672,1665,1672,1665,4915
|
|
20250121,100800,249358810,1665,1659,1666,1659,11141
|
|
20250121,100700,230835218,1659,1643,1659,1643,4186
|
|
20250121,100600,223955987,1654,1651,1661,1643,10454
|
|
20250121,100500,206695651,1645,1645,1645,1645,0
|
|
20250121,100400,206695651,1645,1650,1650,1645,3491
|
|
20250121,100300,200936727,1651,1648,1651,1646,2419
|
|
20250121,100200,196945066,1650,1650,1650,1650,11
|
|
20250121,100100,196926916,1652,1652,1652,1652,1
|
|
20250121,100000,196925264,1652,1645,1653,1645,6210
|
|
20250121,095900,186700550,1645,1645,1645,1645,0
|
|
20250121,095800,186700550,1645,1645,1645,1645,303
|
|
20250121,095700,186202115,1645,1650,1650,1645,1205
|
|
20250121,095600,184216400,1650,1650,1650,1650,0
|
|
20250121,095500,184216400,1650,1650,1650,1650,1
|
|
20250121,095400,184214750,1649,1649,1649,1649,500
|
|
20250121,095300,183390250,1654,1647,1654,1647,1457
|
|
20250121,095200,180989220,1647,1644,1647,1643,1159
|
|
20250121,095100,179082280,1648,1645,1648,1645,8186
|
|
20250121,095000,165614632,1645,1648,1649,1645,1112
|
|
20250121,094900,163785211,1646,1648,1649,1646,451
|
|
20250121,094800,163042335,1649,1649,1649,1649,52
|
|
20250121,094700,162956587,1647,1648,1648,1647,2658
|
|
20250121,094600,158578065,1648,1648,1648,1647,1369
|
|
20250121,094500,156322822,1648,1648,1648,1648,51
|
|
20250121,094400,156238774,1657,1657,1657,1657,0
|
|
20250121,094300,156238774,1657,1649,1657,1648,1005
|
|
20250121,094200,154582369,1658,1659,1659,1658,1325
|
|
20250121,094100,152384202,1656,1655,1656,1654,2387
|
|
20250121,094000,148434131,1655,1653,1656,1652,5514
|
|
20250121,093900,139320811,1653,1653,1656,1635,23475
|
|
20250121,093800,100712271,1653,1660,1660,1653,2596
|
|
20250121,093700,96413595,1663,1663,1663,1663,0
|
|
20250121,093600,96413595,1663,1664,1664,1663,4
|
|
20250121,093500,96406940,1664,1664,1664,1659,43
|
|
20250121,093400,96335533,1664,1664,1664,1664,12
|
|
20250121,093300,96315565,1659,1664,1664,1659,1510
|
|
20250121,093200,93808111,1665,1668,1668,1665,9178
|
|
20250121,093100,78525412,1665,1668,1668,1665,867
|
|
20250121,093000,77080794,1668,1668,1668,1668,4958
|
|
20250121,092900,68810850,1668,1670,1670,1668,4319
|
|
20250121,092800,61602515,1672,1672,1672,1672,2742
|
|
20250121,092700,57017891,1672,1670,1672,1670,55
|
|
20250121,092600,56925941,1673,1673,1673,1673,1
|
|
20250121,092500,56924268,1673,1673,1673,1673,32
|
|
20250121,092400,56870732,1673,1673,1673,1673,100
|
|
20250121,092300,56703432,1670,1670,1670,1670,10
|
|
20250121,092200,56686732,1669,1669,1669,1669,0
|
|
20250121,092100,56686732,1669,1669,1669,1669,1
|
|
20250121,092000,56685063,1668,1668,1668,1668,8
|
|
20250121,091900,56671719,1668,1674,1674,1668,1407
|
|
20250121,091800,54324747,1668,1668,1668,1668,1000
|
|
20250121,091700,52656747,1669,1674,1674,1669,6752
|
|
20250121,091600,41376317,1674,1675,1675,1674,169
|
|
20250121,091500,41093372,1675,1675,1675,1675,100
|
|
20250121,091400,40925872,1676,1680,1680,1676,446
|
|
20250121,091300,40177826,1681,1678,1681,1678,1603
|
|
20250121,091200,37486267,1676,1677,1678,1676,610
|
|
20250121,091100,36463589,1676,1676,1676,1671,2289
|
|
20250121,091000,32637215,1671,1672,1672,1671,5373
|
|
20250121,090900,23658725,1677,1671,1677,1671,2157
|
|
20250121,090800,20041856,1677,1677,1677,1677,0
|
|
20250121,090700,20041856,1677,1677,1677,1677,1300
|
|
20250121,090600,17861756,1677,1677,1677,1677,1700
|
|
20250121,090500,15010856,1677,1677,1677,1677,53
|
|
20250121,090400,14921975,1677,1668,1677,1668,477
|
|
20250121,090300,14123035,1668,1668,1668,1668,2
|
|
20250121,090200,14119699,1660,1660,1660,1660,1506
|
|
20250121,090100,11619739,1651,1672,1672,1651,6446
|
|
20250121,090000,890932,1671,1672,1672,1671,533
|