595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185200,4676448632,1530,1530,1530,1530,26854
|
|
20250107,185100,4676448632,1530,1530,1530,1530,0
|
|
20250107,185000,4676448632,1530,1530,1530,1530,0
|
|
20250107,184900,4676448632,1530,1530,1530,1530,0
|
|
20250107,184800,4676448632,1530,1530,1530,1530,0
|
|
20250107,184700,4676448632,1530,1530,1530,1530,0
|
|
20250107,184600,4676448632,1530,1530,1530,1530,0
|
|
20250107,184500,4676448632,1530,1530,1530,1530,0
|
|
20250107,184400,4676448632,1530,1530,1530,1530,0
|
|
20250107,184300,4676448632,1530,1530,1530,1530,0
|
|
20250107,184200,4676448632,1530,1530,1530,1530,0
|
|
20250107,184100,4676448632,1530,1530,1530,1530,0
|
|
20250107,184000,4676448632,1530,1530,1530,1530,0
|
|
20250107,183900,4676448632,1530,1530,1530,1530,0
|
|
20250107,183800,4676448632,1530,1530,1530,1530,0
|
|
20250107,183700,4676448632,1530,1530,1530,1530,0
|
|
20250107,183600,4676448632,1530,1530,1530,1530,0
|
|
20250107,183500,4676448632,1530,1530,1530,1530,0
|
|
20250107,183400,4676448632,1530,1530,1530,1530,0
|
|
20250107,183300,4676448632,1530,1530,1530,1530,0
|
|
20250107,183200,4676448632,1530,1530,1530,1530,0
|
|
20250107,183100,4676448632,1530,1530,1530,1530,0
|
|
20250107,183000,4676448632,1530,1530,1530,1530,0
|
|
20250107,182900,4676448632,1530,1530,1530,1530,0
|
|
20250107,182800,4676448632,1530,1530,1530,1530,0
|
|
20250107,182700,4676448632,1530,1530,1530,1530,0
|
|
20250107,182600,4676448632,1530,1530,1530,1530,0
|
|
20250107,182500,4676448632,1530,1530,1530,1530,0
|
|
20250107,182400,4676448632,1530,1530,1530,1530,0
|
|
20250107,182300,4676448632,1530,1530,1530,1530,0
|
|
20250107,182200,4676448632,1530,1530,1530,1530,26854
|
|
20250107,182100,4676448632,1530,1530,1530,1530,0
|
|
20250107,182000,4676448632,1530,1530,1530,1530,0
|
|
20250107,181900,4676448632,1530,1530,1530,1530,0
|
|
20250107,181800,4676448632,1530,1530,1530,1530,0
|
|
20250107,181700,4676448632,1530,1530,1530,1530,0
|
|
20250107,181600,4676448632,1530,1530,1530,1530,0
|
|
20250107,181500,4676448632,1530,1530,1530,1530,0
|
|
20250107,181400,4676448632,1530,1530,1530,1530,0
|
|
20250107,181300,4676448632,1530,1530,1530,1530,0
|
|
20250107,181200,4676448632,1530,1530,1530,1530,0
|
|
20250107,181100,4676448632,1530,1530,1530,1530,0
|
|
20250107,181000,4676448632,1530,1530,1530,1530,0
|
|
20250107,180900,4676448632,1530,1530,1530,1530,0
|
|
20250107,180800,4676448632,1530,1530,1530,1530,0
|
|
20250107,180700,4676448632,1530,1530,1530,1530,0
|
|
20250107,180600,4676448632,1530,1530,1530,1530,0
|
|
20250107,180500,4676448632,1530,1530,1530,1530,0
|
|
20250107,180400,4676448632,1530,1530,1530,1530,0
|
|
20250107,180300,4676448632,1530,1530,1530,1530,0
|
|
20250107,180200,4676448632,1530,1530,1530,1530,0
|
|
20250107,180100,4676448632,1530,1530,1530,1530,0
|
|
20250107,180000,4676448632,1530,1530,1530,1530,0
|
|
20250107,175900,4676448632,1530,1530,1530,1530,0
|
|
20250107,175800,4676448632,1530,1530,1530,1530,0
|
|
20250107,175700,4676448632,1530,1530,1530,1530,0
|
|
20250107,175600,4676448632,1530,1530,1530,1530,0
|
|
20250107,175500,4676448632,1530,1530,1530,1530,0
|
|
20250107,175400,4676448632,1530,1530,1530,1530,0
|
|
20250107,175300,4676448632,1530,1530,1530,1530,0
|
|
20250107,175200,4676448632,1530,1530,1530,1530,26854
|
|
20250107,175100,4676448632,1530,1530,1530,1530,0
|
|
20250107,175000,4676448632,1530,1530,1530,1530,0
|
|
20250107,174900,4676448632,1530,1530,1530,1530,0
|
|
20250107,174800,4676448632,1530,1530,1530,1530,0
|
|
20250107,174700,4676448632,1530,1530,1530,1530,0
|
|
20250107,174600,4676448632,1530,1530,1530,1530,0
|
|
20250107,174500,4676448632,1530,1530,1530,1530,0
|
|
20250107,174400,4676448632,1530,1530,1530,1530,0
|
|
20250107,174300,4676448632,1530,1530,1530,1530,0
|
|
20250107,174200,4676448632,1530,1530,1530,1530,0
|
|
20250107,174100,4676448632,1530,1530,1530,1530,0
|
|
20250107,174000,4676448632,1530,1530,1530,1530,0
|
|
20250107,173900,4676448632,1530,1530,1530,1530,0
|
|
20250107,173800,4676448632,1530,1530,1530,1530,0
|
|
20250107,173700,4676448632,1530,1530,1530,1530,0
|
|
20250107,173600,4676448632,1530,1530,1530,1530,0
|
|
20250107,173500,4676448632,1530,1530,1530,1530,0
|
|
20250107,173400,4676448632,1530,1530,1530,1530,0
|
|
20250107,173300,4676448632,1530,1530,1530,1530,0
|
|
20250107,173200,4676448632,1530,1530,1530,1530,0
|
|
20250107,173100,4676448632,1530,1530,1530,1530,0
|
|
20250107,173000,4676448632,1530,1530,1530,1530,0
|
|
20250107,172900,4676448632,1530,1530,1530,1530,0
|
|
20250107,172800,4676448632,1530,1530,1530,1530,0
|
|
20250107,172700,4676448632,1530,1530,1530,1530,0
|
|
20250107,172600,4676448632,1530,1530,1530,1530,0
|
|
20250107,172500,4676448632,1530,1530,1530,1530,0
|
|
20250107,172400,4676448632,1530,1530,1530,1530,0
|
|
20250107,172300,4676448632,1530,1530,1530,1530,0
|
|
20250107,172200,4676448632,1530,1530,1530,1530,26854
|
|
20250107,172100,4676448632,1530,1530,1530,1530,0
|
|
20250107,172000,4676448632,1530,1530,1530,1530,0
|
|
20250107,171900,4676448632,1530,1530,1530,1530,0
|
|
20250107,171800,4676448632,1530,1530,1530,1530,0
|
|
20250107,171700,4676448632,1530,1530,1530,1530,0
|
|
20250107,171600,4676448632,1530,1530,1530,1530,0
|
|
20250107,171500,4676448632,1530,1530,1530,1530,0
|
|
20250107,171400,4676448632,1530,1530,1530,1530,0
|
|
20250107,171300,4676448632,1530,1530,1530,1530,0
|
|
20250107,171200,4676448632,1530,1530,1530,1530,0
|
|
20250107,171100,4676448632,1530,1530,1530,1530,0
|
|
20250107,171000,4676448632,1530,1530,1530,1530,0
|
|
20250107,170900,4676448632,1530,1530,1530,1530,0
|
|
20250107,170800,4676448632,1530,1530,1530,1530,0
|
|
20250107,170700,4676448632,1530,1530,1530,1530,0
|
|
20250107,170600,4676448632,1530,1530,1530,1530,0
|
|
20250107,170500,4676448632,1530,1530,1530,1530,0
|
|
20250107,170400,4676448632,1530,1530,1530,1530,0
|
|
20250107,170300,4676448632,1530,1530,1530,1530,0
|
|
20250107,170200,4676448632,1530,1530,1530,1530,0
|
|
20250107,170100,4676448632,1530,1530,1530,1530,0
|
|
20250107,170000,4676448632,1530,1530,1530,1530,0
|
|
20250107,165900,4676448632,1530,1530,1530,1530,0
|
|
20250107,165800,4676448632,1530,1530,1530,1530,0
|
|
20250107,165700,4676448632,1530,1530,1530,1530,0
|
|
20250107,165600,4676448632,1530,1530,1530,1530,0
|
|
20250107,165500,4676448632,1530,1530,1530,1530,0
|
|
20250107,165400,4676448632,1530,1530,1530,1530,0
|
|
20250107,165300,4676448632,1530,1530,1530,1530,0
|
|
20250107,165200,4676448632,1530,1530,1530,1530,26854
|
|
20250107,165100,4676448632,1530,1530,1530,1530,0
|
|
20250107,165000,4676448632,1530,1530,1530,1530,0
|
|
20250107,164900,4676448632,1530,1530,1530,1530,0
|
|
20250107,164800,4676448632,1530,1530,1530,1530,0
|
|
20250107,164700,4676448632,1530,1530,1530,1530,0
|
|
20250107,164600,4676448632,1530,1530,1530,1530,0
|
|
20250107,164500,4676448632,1530,1530,1530,1530,0
|
|
20250107,164400,4676448632,1530,1530,1530,1530,0
|
|
20250107,164300,4676448632,1530,1530,1530,1530,0
|
|
20250107,164200,4676448632,1530,1530,1530,1530,0
|
|
20250107,164100,4676448632,1530,1530,1530,1530,0
|
|
20250107,164000,4676448632,1530,1530,1530,1530,0
|
|
20250107,163900,4676448632,1530,1530,1530,1530,0
|
|
20250107,163800,4676448632,1530,1530,1530,1530,0
|
|
20250107,163700,4676448632,1530,1530,1530,1530,0
|
|
20250107,163600,4676448632,1530,1530,1530,1530,0
|
|
20250107,163500,4676448632,1530,1530,1530,1530,0
|
|
20250107,163400,4676448632,1530,1530,1530,1530,0
|
|
20250107,163300,4676448632,1530,1530,1530,1530,0
|
|
20250107,163200,4676448632,1530,1530,1530,1530,0
|
|
20250107,163100,4676448632,1530,1530,1530,1530,0
|
|
20250107,163000,4676448632,1530,1530,1530,1530,0
|
|
20250107,162900,4676448632,1530,1530,1530,1530,0
|
|
20250107,162800,4676448632,1530,1530,1530,1530,0
|
|
20250107,162700,4676448632,1530,1530,1530,1530,0
|
|
20250107,162600,4676448632,1530,1530,1530,1530,0
|
|
20250107,162500,4676448632,1530,1530,1530,1530,0
|
|
20250107,162400,4676448632,1530,1530,1530,1530,0
|
|
20250107,162300,4676448632,1530,1530,1530,1530,0
|
|
20250107,162200,4676448632,1530,1530,1530,1530,26854
|
|
20250107,162100,4676448632,1530,1530,1530,1530,0
|
|
20250107,162000,4676448632,1530,1530,1530,1530,0
|
|
20250107,161900,4676448632,1530,1530,1530,1530,0
|
|
20250107,161800,4676448632,1530,1530,1530,1530,0
|
|
20250107,161700,4676448632,1530,1530,1530,1530,0
|
|
20250107,161600,4676448632,1530,1530,1530,1530,0
|
|
20250107,161500,4676448632,1530,1530,1530,1530,0
|
|
20250107,161400,4676448632,1530,1530,1530,1530,0
|
|
20250107,161300,4676448632,1530,1530,1530,1530,0
|
|
20250107,161200,4676448632,1530,1530,1530,1530,0
|
|
20250107,161100,4676448632,1530,1530,1530,1530,0
|
|
20250107,161000,4676448632,1530,1530,1530,1530,0
|
|
20250107,160900,4676448632,1530,1530,1530,1530,0
|
|
20250107,160800,4676448632,1530,1530,1530,1530,0
|
|
20250107,160700,4676448632,1530,1530,1530,1530,0
|
|
20250107,160600,4676448632,1530,1530,1530,1530,0
|
|
20250107,160500,4676448632,1530,1530,1530,1530,0
|
|
20250107,160400,4676448632,1530,1530,1530,1530,0
|
|
20250107,160300,4676448632,1530,1530,1530,1530,0
|
|
20250107,160200,4676448632,1530,1530,1530,1530,0
|
|
20250107,160100,4676448632,1530,1530,1530,1530,0
|
|
20250107,160000,4676448632,1530,1530,1530,1530,0
|
|
20250107,155900,4676448632,1530,1530,1530,1530,0
|
|
20250107,155800,4676448632,1530,1530,1530,1530,0
|
|
20250107,155700,4676448632,1530,1530,1530,1530,0
|
|
20250107,155600,4676448632,1530,1530,1530,1530,0
|
|
20250107,155500,4676448632,1530,1530,1530,1530,0
|
|
20250107,155400,4676448632,1530,1530,1530,1530,0
|
|
20250107,155300,4676448632,1530,1530,1530,1530,0
|
|
20250107,155200,4676448632,1530,1530,1530,1530,26854
|
|
20250107,155100,4676448632,1530,1530,1530,1530,0
|
|
20250107,155000,4676448632,1530,1530,1530,1530,0
|
|
20250107,154900,4676448632,1530,1530,1530,1530,0
|
|
20250107,154800,4676448632,1530,1530,1530,1530,0
|
|
20250107,154700,4676448632,1530,1530,1530,1530,0
|
|
20250107,154600,4676448632,1530,1530,1530,1530,0
|
|
20250107,154500,4676448632,1530,1530,1530,1530,0
|
|
20250107,154400,4676448632,1530,1530,1530,1530,0
|
|
20250107,154300,4676448632,1530,1530,1530,1530,0
|
|
20250107,154200,4676448632,1530,1530,1530,1530,0
|
|
20250107,154100,4676448632,1530,1530,1530,1530,0
|
|
20250107,154000,4676448632,1530,1530,1530,1530,0
|
|
20250107,153900,4676448632,1530,1530,1530,1530,0
|
|
20250107,153800,4676448632,1530,1530,1530,1530,0
|
|
20250107,153700,4676448632,1530,1530,1530,1530,0
|
|
20250107,153600,4676448632,1530,1530,1530,1530,0
|
|
20250107,153500,4676448632,1530,1530,1530,1530,0
|
|
20250107,153400,4676448632,1530,1530,1530,1530,0
|
|
20250107,153300,4676448632,1530,1530,1530,1530,0
|
|
20250107,153200,4676448632,1530,1530,1530,1530,0
|
|
20250107,153100,4676448632,1530,1530,1530,1530,0
|
|
20250107,153000,4676448632,1530,1530,1530,1530,26854
|
|
20250107,152900,4635362012,1532,1532,1532,1532,0
|
|
20250107,152800,4635362012,1532,1532,1532,1532,0
|
|
20250107,152700,4635362012,1532,1532,1532,1532,0
|
|
20250107,152600,4635362012,1532,1532,1532,1532,0
|
|
20250107,152500,4635362012,1532,1532,1532,1532,0
|
|
20250107,152400,4635362012,1532,1532,1532,1532,0
|
|
20250107,152300,4635362012,1532,1532,1532,1532,0
|
|
20250107,152200,4635362012,1532,1532,1532,1532,0
|
|
20250107,152100,4635362012,1532,1532,1532,1532,0
|
|
20250107,152000,4635362012,1532,1532,1532,1532,0
|
|
20250107,151900,4635362012,1532,1527,1532,1527,5102
|
|
20250107,151800,4627564394,1527,1524,1527,1524,3596
|
|
20250107,151700,4622076510,1524,1524,1524,1523,1435
|
|
20250107,151600,4619890270,1524,1523,1524,1523,2329
|
|
20250107,151500,4616341203,1523,1522,1523,1522,2175
|
|
20250107,151400,4613030835,1522,1522,1522,1522,3094
|
|
20250107,151300,4608321767,1522,1522,1523,1522,1947
|
|
20250107,151200,4605356740,1522,1522,1523,1522,2756
|
|
20250107,151100,4601162107,1523,1524,1524,1523,4220
|
|
20250107,151000,4594734241,1525,1526,1526,1525,12648
|
|
20250107,150900,4575444046,1526,1526,1526,1526,1352
|
|
20250107,150800,4573380894,1526,1526,1526,1525,714
|
|
20250107,150700,4572291340,1525,1525,1525,1525,1632
|
|
20250107,150600,4569802540,1525,1525,1525,1525,1191
|
|
20250107,150500,4567986265,1525,1527,1527,1525,939
|
|
20250107,150400,4566554150,1527,1527,1527,1526,3079
|
|
20250107,150300,4561853702,1527,1526,1527,1526,2163
|
|
20250107,150200,4558552961,1526,1525,1526,1525,135
|
|
20250107,150100,4558346958,1525,1524,1525,1524,4280
|
|
20250107,150000,4551820458,1525,1524,1525,1524,4565
|
|
20250107,145900,4544860398,1523,1524,1524,1523,1167
|
|
20250107,145800,4543083056,1523,1524,1524,1523,5343
|
|
20250107,145700,4534943010,1523,1522,1523,1522,1295
|
|
20250107,145600,4532971225,1523,1524,1524,1523,4182
|
|
20250107,145500,4526602034,1524,1523,1524,1523,2669
|
|
20250107,145400,4522535177,1523,1523,1523,1523,4669
|
|
20250107,145300,4515424290,1523,1523,1523,1523,140
|
|
20250107,145200,4515211070,1522,1523,1523,1522,545
|
|
20250107,145100,4514381535,1522,1522,1522,1522,0
|
|
20250107,145000,4514381535,1522,1521,1522,1521,640
|
|
20250107,144900,4513407595,1521,1521,1521,1521,188
|
|
20250107,144800,4513121647,1521,1522,1522,1521,1200
|
|
20250107,144700,4511295447,1522,1522,1523,1521,5074
|
|
20250107,144600,4503569018,1522,1521,1522,1521,5395
|
|
20250107,144500,4495359684,1522,1521,1522,1521,51
|
|
20250107,144400,4495282063,1522,1518,1522,1518,14918
|
|
20250107,144300,4472598075,1518,1520,1520,1518,27021
|
|
20250107,144200,4431567754,1521,1519,1521,1519,15067
|
|
20250107,144100,4408669863,1520,1519,1520,1518,18214
|
|
20250107,144000,4380996481,1519,1521,1521,1519,47795
|
|
20250107,143900,4308345433,1522,1523,1523,1522,7756
|
|
20250107,143800,4296540193,1523,1525,1525,1523,2908
|
|
20250107,143700,4292109309,1523,1524,1524,1523,2004
|
|
20250107,143600,4289056360,1525,1525,1525,1525,506
|
|
20250107,143500,4288284710,1526,1524,1526,1524,1190
|
|
20250107,143400,4286471058,1523,1522,1523,1522,7865
|
|
20250107,143300,4274498552,1522,1523,1523,1522,3399
|
|
20250107,143200,4269325044,1523,1522,1523,1522,400
|
|
20250107,143100,4268715944,1522,1522,1522,1522,1619
|
|
20250107,143000,4266251826,1522,1525,1525,1521,13845
|
|
20250107,142900,4245171958,1527,1526,1527,1523,19201
|
|
20250107,142800,4215889685,1526,1526,1526,1526,711
|
|
20250107,142700,4214804699,1527,1527,1527,1527,66
|
|
20250107,142600,4214703917,1527,1527,1527,1527,11
|
|
20250107,142500,4214687120,1526,1526,1527,1526,1456
|
|
20250107,142400,4212465263,1526,1526,1526,1526,2174
|
|
20250107,142300,4209147739,1527,1527,1527,1525,5060
|
|
20250107,142200,4201427083,1526,1528,1529,1526,7643
|
|
20250107,142100,4189754919,1528,1530,1530,1528,6925
|
|
20250107,142000,4179168563,1530,1530,1532,1530,134
|
|
20250107,141900,4178963335,1532,1530,1532,1529,5155
|
|
20250107,141800,4171076097,1530,1529,1530,1529,2211
|
|
20250107,141700,4167694553,1528,1528,1528,1527,5934
|
|
20250107,141600,4158630401,1527,1532,1532,1527,29728
|
|
20250107,141500,4113187413,1533,1531,1533,1531,3150
|
|
20250107,141400,4108364663,1531,1533,1533,1531,1549
|
|
20250107,141300,4105992372,1533,1532,1533,1532,2151
|
|
20250107,141200,4102696945,1533,1534,1534,1532,3155
|
|
20250107,141100,4097860508,1533,1534,1534,1533,353
|
|
20250107,141000,4097319296,1534,1534,1534,1534,0
|
|
20250107,140900,4097319296,1534,1534,1534,1533,2669
|
|
20250107,140800,4093225750,1534,1534,1534,1534,309
|
|
20250107,140700,4092751744,1534,1535,1535,1534,3907
|
|
20250107,140600,4086757809,1536,1536,1536,1536,0
|
|
20250107,140500,4086757809,1536,1536,1536,1536,328
|
|
20250107,140400,4086254001,1536,1535,1536,1535,1358
|
|
20250107,140300,4084169425,1536,1536,1536,1536,146
|
|
20250107,140200,4083945169,1536,1536,1536,1536,0
|
|
20250107,140100,4083945169,1536,1536,1536,1534,1213
|
|
20250107,140000,4082084209,1535,1535,1535,1535,47
|
|
20250107,135900,4082012064,1535,1535,1535,1535,854
|
|
20250107,135800,4080701174,1536,1535,1536,1535,1046
|
|
20250107,135700,4079095518,1535,1536,1536,1535,1209
|
|
20250107,135600,4077239646,1535,1537,1537,1535,3349
|
|
20250107,135500,4072095826,1538,1538,1538,1538,303
|
|
20250107,135400,4071629812,1538,1538,1538,1538,93
|
|
20250107,135300,4071486778,1538,1538,1538,1538,200
|
|
20250107,135200,4071179178,1538,1538,1538,1538,45
|
|
20250107,135100,4071109968,1538,1537,1538,1537,544
|
|
20250107,135000,4070273740,1536,1536,1536,1536,100
|
|
20250107,134900,4070120140,1535,1536,1536,1535,2607
|
|
20250107,134800,4066117876,1535,1537,1537,1535,1350
|
|
20250107,134700,4064045525,1538,1538,1538,1538,443
|
|
20250107,134600,4063364191,1539,1540,1540,1537,3007
|
|
20250107,134500,4058740459,1539,1540,1540,1539,880
|
|
20250107,134400,4057386093,1540,1536,1540,1536,3919
|
|
20250107,134300,4051354220,1536,1536,1536,1536,1
|
|
20250107,134200,4051352684,1536,1536,1536,1536,0
|
|
20250107,134100,4051352684,1536,1535,1536,1535,290
|
|
20250107,134000,4050907523,1534,1534,1534,1534,79
|
|
20250107,133900,4050786337,1534,1534,1534,1534,270
|
|
20250107,133800,4050372157,1534,1534,1534,1533,588
|
|
20250107,133700,4049470695,1535,1535,1535,1535,81
|
|
20250107,133600,4049346360,1533,1533,1533,1533,1698
|
|
20250107,133500,4046743326,1532,1532,1532,1531,5406
|
|
20250107,133400,4038465615,1532,1535,1535,1532,8658
|
|
20250107,133300,4025198464,1535,1536,1536,1535,2252
|
|
20250107,133200,4021740692,1535,1536,1536,1535,2098
|
|
20250107,133100,4018519062,1536,1536,1536,1536,298
|
|
20250107,133000,4018061334,1536,1536,1536,1536,466
|
|
20250107,132900,4017345558,1537,1537,1537,1537,86
|
|
20250107,132800,4017213376,1537,1540,1540,1537,11997
|
|
20250107,132700,3998761421,1539,1539,1540,1539,2804
|
|
20250107,132600,3994446062,1540,1540,1540,1540,46
|
|
20250107,132500,3994375222,1540,1540,1540,1540,24
|
|
20250107,132400,3994338262,1539,1539,1539,1539,360
|
|
20250107,132300,3993784222,1539,1540,1540,1539,11523
|
|
20250107,132200,3976044685,1540,1540,1540,1540,349
|
|
20250107,132100,3975507225,1540,1540,1540,1539,2190
|
|
20250107,132000,3972134626,1539,1539,1539,1539,35
|
|
20250107,131900,3972080761,1540,1539,1540,1539,1885
|
|
20250107,131800,3969179731,1539,1539,1539,1539,10
|
|
20250107,131700,3969164341,1539,1538,1539,1538,321
|
|
20250107,131600,3968670441,1538,1537,1538,1537,3476
|
|
20250107,131500,3963327528,1537,1537,1537,1536,1370
|
|
20250107,131400,3961223142,1538,1539,1539,1537,660
|
|
20250107,131300,3960208514,1538,1536,1538,1536,6979
|
|
20250107,131200,3949481689,1536,1535,1536,1534,3867
|
|
20250107,131100,3943549186,1534,1536,1536,1534,2871
|
|
20250107,131000,3939142161,1535,1536,1536,1535,58
|
|
20250107,130900,3939053076,1535,1536,1536,1535,364
|
|
20250107,130800,3938494272,1535,1536,1536,1535,979
|
|
20250107,130700,3936990586,1536,1536,1537,1536,2052
|
|
20250107,130600,3933837672,1536,1536,1536,1536,302
|
|
20250107,130500,3933373800,1537,1537,1537,1536,1030
|
|
20250107,130400,3931791709,1537,1537,1538,1537,2215
|
|
20250107,130300,3928385052,1538,1536,1538,1536,697
|
|
20250107,130200,3927313969,1536,1536,1536,1536,1345
|
|
20250107,130100,3925248049,1536,1536,1536,1536,4725
|
|
20250107,130000,3917990449,1536,1535,1537,1535,5445
|
|
20250107,125900,3909627036,1535,1535,1536,1535,5105
|
|
20250107,125800,3901786607,1535,1535,1536,1535,2251
|
|
20250107,125700,3898331321,1535,1535,1535,1535,289
|
|
20250107,125600,3897887706,1536,1536,1537,1536,59
|
|
20250107,125500,3897797035,1534,1537,1538,1534,3189
|
|
20250107,125400,3892902557,1536,1536,1536,1536,3621
|
|
20250107,125300,3887340701,1534,1538,1538,1534,13822
|
|
20250107,125200,3866128954,1535,1538,1538,1535,3237
|
|
20250107,125100,3861157779,1538,1539,1539,1538,552
|
|
20250107,125000,3860308467,1539,1538,1539,1535,8550
|
|
20250107,124900,3847167089,1539,1539,1539,1539,16
|
|
20250107,124800,3847142465,1540,1538,1540,1537,2672
|
|
20250107,124700,3843031867,1539,1540,1540,1539,2777
|
|
20250107,124600,3838755493,1540,1540,1540,1540,593
|
|
20250107,124500,3837842273,1541,1541,1541,1541,47
|
|
20250107,124400,3837769846,1541,1540,1541,1540,132
|
|
20250107,124300,3837566534,1540,1540,1540,1540,716
|
|
20250107,124200,3836463894,1540,1540,1540,1540,6627
|
|
20250107,124100,3826258314,1540,1540,1540,1540,4319
|
|
20250107,124000,3819607054,1541,1541,1541,1541,204
|
|
20250107,123900,3819292690,1541,1542,1542,1541,479
|
|
20250107,123800,3818554193,1541,1541,1541,1540,12185
|
|
20250107,123700,3799781189,1541,1540,1541,1540,818
|
|
20250107,123600,3798521413,1538,1541,1541,1538,11892
|
|
20250107,123500,3780209105,1541,1540,1541,1540,2387
|
|
20250107,123400,3776532917,1540,1539,1540,1538,158
|
|
20250107,123300,3776289720,1539,1540,1540,1539,2788
|
|
20250107,123200,3771998942,1539,1539,1540,1539,563
|
|
20250107,123100,3771132423,1539,1539,1539,1539,200
|
|
20250107,123000,3770824623,1539,1537,1539,1537,2572
|
|
20250107,122900,3766867835,1538,1538,1538,1538,11
|
|
20250107,122800,3766850917,1539,1539,1539,1539,1
|
|
20250107,122700,3766849378,1538,1539,1539,1538,611
|
|
20250107,122600,3765909149,1539,1539,1539,1539,47
|
|
20250107,122500,3765836816,1538,1537,1538,1537,2859
|
|
20250107,122400,3761442477,1538,1538,1542,1538,7319
|
|
20250107,122300,3750166008,1539,1539,1539,1539,4
|
|
20250107,122200,3750159852,1537,1539,1539,1537,1533
|
|
20250107,122100,3747803598,1540,1537,1540,1537,733
|
|
20250107,122000,3746676167,1539,1543,1543,1537,812
|
|
20250107,121900,3745425718,1542,1538,1542,1538,5165
|
|
20250107,121800,3737461628,1540,1534,1540,1534,5039
|
|
20250107,121700,3729725908,1535,1535,1535,1535,1001
|
|
20250107,121600,3728189373,1535,1535,1535,1535,2418
|
|
20250107,121500,3724477743,1537,1535,1537,1534,1409
|
|
20250107,121400,3722315759,1536,1535,1536,1535,2100
|
|
20250107,121300,3719090214,1535,1534,1535,1534,1990
|
|
20250107,121200,3716035620,1532,1534,1534,1532,4627
|
|
20250107,121100,3708942074,1535,1534,1535,1534,1905
|
|
20250107,121000,3706019800,1534,1534,1534,1534,3102
|
|
20250107,120900,3701261332,1533,1533,1533,1533,791
|
|
20250107,120800,3700048729,1533,1535,1535,1533,5218
|
|
20250107,120700,3692046316,1534,1536,1536,1534,200
|
|
20250107,120600,3691739396,1536,1539,1539,1535,11043
|
|
20250107,120500,3674774526,1539,1539,1539,1539,770
|
|
20250107,120400,3673589496,1539,1539,1539,1537,304
|
|
20250107,120300,3673122070,1539,1539,1539,1539,0
|
|
20250107,120200,3673122070,1539,1539,1539,1539,47
|
|
20250107,120100,3673049737,1539,1540,1540,1539,4607
|
|
20250107,120000,3665955573,1541,1540,1542,1540,3670
|
|
20250107,115900,3660301889,1540,1539,1540,1539,198
|
|
20250107,115800,3659997119,1540,1538,1540,1538,849
|
|
20250107,115700,3658690639,1539,1539,1539,1539,1
|
|
20250107,115600,3658689100,1539,1538,1539,1537,5439
|
|
20250107,115500,3650327810,1538,1536,1538,1536,2483
|
|
20250107,115400,3646513798,1534,1537,1537,1534,6501
|
|
20250107,115300,3636537077,1538,1540,1540,1537,911
|
|
20250107,115200,3635136436,1539,1539,1540,1539,303
|
|
20250107,115100,3634670118,1539,1540,1540,1539,1026
|
|
20250107,115000,3633090999,1540,1540,1541,1540,2542
|
|
20250107,114900,3629176042,1540,1540,1542,1540,2480
|
|
20250107,114800,3625354681,1539,1536,1539,1536,7030
|
|
20250107,114700,3614542634,1536,1536,1536,1536,1
|
|
20250107,114600,3614541098,1536,1537,1537,1536,1212
|
|
20250107,114500,3612679299,1536,1537,1537,1536,85
|
|
20250107,114400,3612548730,1538,1536,1539,1536,8813
|
|
20250107,114300,3599003552,1535,1535,1535,1535,411
|
|
20250107,114200,3598372667,1535,1536,1536,1535,213
|
|
20250107,114100,3598045701,1536,1536,1536,1536,2
|
|
20250107,114000,3598042629,1535,1535,1535,1535,700
|
|
20250107,113900,3596968129,1536,1536,1536,1536,1
|
|
20250107,113800,3596966593,1536,1536,1536,1536,544
|
|
20250107,113700,3596131009,1536,1534,1536,1534,224
|
|
20250107,113600,3595786947,1536,1530,1536,1530,9470
|
|
20250107,113500,3581293573,1531,1531,1533,1531,6450
|
|
20250107,113400,3571417750,1532,1534,1534,1532,3993
|
|
20250107,113300,3565296993,1535,1535,1535,1535,1
|
|
20250107,113200,3565295458,1534,1534,1535,1534,1089
|
|
20250107,113100,3563624431,1534,1529,1534,1528,11513
|
|
20250107,113000,3546016379,1530,1533,1533,1530,7865
|
|
20250107,112900,3533977566,1534,1533,1534,1532,2647
|
|
20250107,112800,3529920658,1534,1534,1534,1534,15
|
|
20250107,112700,3529897648,1534,1534,1534,1533,3063
|
|
20250107,112600,3525201838,1534,1535,1535,1534,591
|
|
20250107,112500,3524295226,1533,1533,1533,1532,2000
|
|
20250107,112400,3521229632,1533,1531,1533,1531,1952
|
|
20250107,112300,3518239318,1531,1537,1537,1529,27783
|
|
20250107,112200,3475647392,1537,1538,1538,1537,1075
|
|
20250107,112100,3473995085,1538,1537,1538,1537,3086
|
|
20250107,112000,3469251902,1537,1538,1538,1537,615
|
|
20250107,111900,3468306133,1538,1538,1538,1538,93
|
|
20250107,111800,3468163099,1537,1538,1538,1536,6276
|
|
20250107,111700,3458516361,1539,1540,1540,1539,4852
|
|
20250107,111600,3451049033,1541,1540,1541,1540,107
|
|
20250107,111500,3450884148,1540,1542,1542,1540,2759
|
|
20250107,111400,3446633214,1542,1544,1544,1542,1196
|
|
20250107,111300,3444788978,1543,1539,1545,1539,2757
|
|
20250107,111200,3440539315,1540,1540,1540,1539,249
|
|
20250107,111100,3440156055,1539,1539,1539,1539,3277
|
|
20250107,111000,3435112752,1539,1539,1540,1539,1851
|
|
20250107,110900,3432264062,1539,1540,1540,1539,19
|
|
20250107,110800,3432234818,1540,1538,1541,1537,11265
|
|
20250107,110700,3414902799,1538,1546,1546,1538,28275
|
|
20250107,110600,3371359721,1545,1545,1545,1545,321
|
|
20250107,110500,3370863776,1546,1548,1548,1546,2314
|
|
20250107,110400,3367284053,1548,1547,1548,1547,1888
|
|
20250107,110300,3364362896,1548,1548,1548,1548,1792
|
|
20250107,110200,3361588880,1549,1546,1549,1546,6175
|
|
20250107,110100,3352032183,1546,1544,1546,1544,1363
|
|
20250107,110000,3349926609,1544,1544,1544,1544,46
|
|
20250107,105900,3349855585,1544,1543,1544,1543,204
|
|
20250107,105800,3349540762,1541,1541,1542,1540,8248
|
|
20250107,105700,3336830817,1541,1539,1541,1539,1021
|
|
20250107,105600,3335258554,1540,1545,1545,1535,27286
|
|
20250107,105500,3293286345,1544,1544,1545,1544,689
|
|
20250107,105400,3292222453,1544,1546,1546,1544,3818
|
|
20250107,105300,3286324174,1547,1546,1547,1546,1886
|
|
20250107,105200,3283407729,1546,1544,1546,1544,965
|
|
20250107,105100,3281917227,1544,1543,1544,1542,213
|
|
20250107,105000,3281588579,1543,1544,1544,1542,3846
|
|
20250107,104900,3275657155,1544,1543,1544,1542,548
|
|
20250107,104800,3274811963,1543,1541,1543,1540,3914
|
|
20250107,104700,3268781047,1541,1542,1544,1540,11463
|
|
20250107,104600,3251106700,1542,1541,1542,1540,1245
|
|
20250107,104500,3249188237,1542,1539,1544,1536,90860
|
|
20250107,104400,3109327255,1540,1550,1550,1540,27627
|
|
20250107,104300,3066678707,1551,1549,1551,1548,3388
|
|
20250107,104200,3061426614,1551,1547,1551,1546,2248
|
|
20250107,104100,3057947032,1547,1547,1547,1546,4227
|
|
20250107,104000,3051411853,1547,1548,1549,1547,2608
|
|
20250107,103900,3047376772,1547,1545,1548,1545,871
|
|
20250107,103800,3046029184,1547,1548,1548,1546,5755
|
|
20250107,103700,3037129067,1548,1548,1548,1548,113
|
|
20250107,103600,3036954143,1548,1551,1552,1548,4976
|
|
20250107,103500,3029249304,1549,1550,1554,1547,8198
|
|
20250107,103400,3016542184,1550,1546,1554,1546,18019
|
|
20250107,103300,2988636814,1546,1547,1547,1546,1235
|
|
20250107,103200,2986726404,1548,1545,1548,1545,4560
|
|
20250107,103100,2979672764,1545,1544,1547,1544,1490
|
|
20250107,103000,2977372127,1544,1542,1544,1542,634
|
|
20250107,102900,2976393709,1541,1545,1545,1540,21684
|
|
20250107,102800,2942925183,1547,1546,1547,1545,5998
|
|
20250107,102700,2933650181,1546,1544,1546,1544,8104
|
|
20250107,102600,2921130261,1545,1546,1546,1544,1970
|
|
20250107,102500,2918087316,1546,1547,1547,1546,853
|
|
20250107,102400,2916768136,1548,1545,1548,1545,1052
|
|
20250107,102300,2915141082,1547,1549,1549,1545,2022
|
|
20250107,102200,2912012233,1547,1546,1549,1544,8178
|
|
20250107,102100,2899369291,1547,1549,1549,1547,2176
|
|
20250107,102000,2896001917,1550,1550,1550,1550,2
|
|
20250107,101900,2895998817,1548,1548,1554,1548,29001
|
|
20250107,101800,2850997331,1549,1544,1549,1544,18003
|
|
20250107,101700,2823165578,1545,1548,1549,1543,19813
|
|
20250107,101600,2792551088,1547,1549,1549,1546,8491
|
|
20250107,101500,2779411934,1549,1552,1554,1549,22458
|
|
20250107,101400,2744581358,1552,1555,1555,1552,13392
|
|
20250107,101300,2723773420,1555,1557,1560,1554,14963
|
|
20250107,101200,2700480245,1557,1560,1561,1553,30692
|
|
20250107,101100,2652631258,1559,1551,1560,1551,60411
|
|
20250107,101000,2558617229,1551,1552,1552,1550,2849
|
|
20250107,100900,2554197695,1551,1550,1551,1550,5094
|
|
20250107,100800,2546301354,1549,1548,1549,1548,3618
|
|
20250107,100700,2540697532,1549,1548,1550,1547,14330
|
|
20250107,100600,2518497968,1548,1548,1548,1547,4306
|
|
20250107,100500,2511834079,1547,1543,1547,1543,3611
|
|
20250107,100400,2506253664,1545,1542,1545,1542,6121
|
|
20250107,100300,2496805581,1542,1542,1543,1540,1964
|
|
20250107,100200,2493778732,1541,1539,1541,1539,5133
|
|
20250107,100100,2485874325,1541,1539,1541,1539,5928
|
|
20250107,100000,2476745442,1537,1540,1540,1537,360
|
|
20250107,095900,2476191048,1540,1535,1540,1535,1260
|
|
20250107,095800,2474256825,1535,1536,1537,1535,749
|
|
20250107,095700,2473107103,1533,1534,1540,1533,16654
|
|
20250107,095600,2447561234,1536,1536,1538,1534,13633
|
|
20250107,095500,2426613508,1537,1539,1539,1536,2964
|
|
20250107,095400,2422056243,1538,1535,1538,1532,5139
|
|
20250107,095300,2414177152,1535,1537,1538,1532,7630
|
|
20250107,095200,2402474206,1535,1535,1535,1533,9083
|
|
20250107,095100,2388533892,1535,1541,1541,1535,31246
|
|
20250107,095000,2340457273,1542,1542,1543,1542,2398
|
|
20250107,094900,2336758602,1541,1542,1543,1540,3266
|
|
20250107,094800,2331725587,1542,1541,1542,1540,6307
|
|
20250107,094700,2322005722,1541,1538,1541,1537,6523
|
|
20250107,094600,2311967121,1538,1540,1540,1538,1959
|
|
20250107,094500,2308952182,1540,1540,1540,1540,641
|
|
20250107,094400,2307965042,1540,1539,1541,1538,3016
|
|
20250107,094300,2303322166,1540,1546,1546,1540,33812
|
|
20250107,094200,2251148886,1546,1547,1548,1544,12592
|
|
20250107,094100,2231688115,1546,1544,1547,1541,15782
|
|
20250107,094000,2207297391,1544,1543,1547,1543,23067
|
|
20250107,093900,2171650063,1541,1538,1542,1537,7821
|
|
20250107,093800,2159607522,1538,1544,1544,1536,28552
|
|
20250107,093700,2115612453,1544,1548,1549,1544,26963
|
|
20250107,093600,2073932643,1551,1551,1553,1548,28889
|
|
20250107,093500,2029183124,1551,1548,1551,1548,18890
|
|
20250107,093400,1999922806,1549,1548,1557,1548,65241
|
|
20250107,093300,1898633078,1549,1548,1556,1546,58940
|
|
20250107,093200,1807409896,1547,1551,1551,1547,30687
|
|
20250107,093100,1759883918,1551,1553,1555,1550,53015
|
|
20250107,093000,1677640462,1552,1561,1561,1552,20877
|
|
20250107,092900,1645141519,1560,1557,1562,1556,57700
|
|
20250107,092800,1555162404,1555,1554,1556,1550,28082
|
|
20250107,092700,1511549336,1555,1551,1558,1551,45246
|
|
20250107,092600,1441167930,1550,1548,1552,1548,19077
|
|
20250107,092500,1411593706,1549,1548,1549,1546,26504
|
|
20250107,092400,1370590968,1549,1550,1550,1546,14611
|
|
20250107,092300,1347978058,1550,1546,1553,1546,22352
|
|
20250107,092200,1313321258,1546,1551,1552,1546,39713
|
|
20250107,092100,1251814757,1551,1553,1559,1546,72637
|
|
20250107,092000,1139083412,1553,1548,1553,1543,93048
|
|
20250107,091900,994938548,1546,1549,1552,1542,58499
|
|
20250107,091800,904510581,1549,1546,1555,1542,171120
|
|
20250107,091700,639384617,1547,1547,1549,1541,51893
|
|
20250107,091600,559118320,1548,1532,1548,1528,47341
|
|
20250107,091500,486264736,1534,1535,1536,1534,16999
|
|
20250107,091400,460175434,1535,1529,1539,1529,48421
|
|
20250107,091300,385929878,1530,1524,1536,1524,89442
|
|
20250107,091200,249033086,1525,1513,1529,1513,70768
|
|
20250107,091100,141330381,1511,1510,1514,1510,5810
|
|
20250107,091000,132550188,1510,1498,1512,1498,20185
|
|
20250107,090900,102214032,1496,1500,1500,1496,2001
|
|
20250107,090800,99217859,1500,1495,1500,1495,500
|
|
20250107,090700,98469086,1498,1499,1501,1494,7315
|
|
20250107,090600,87508193,1499,1494,1500,1494,4187
|
|
20250107,090500,81245815,1493,1493,1493,1493,400
|
|
20250107,090400,80648615,1487,1487,1488,1487,2405
|
|
20250107,090300,77072280,1487,1494,1494,1481,20077
|
|
20250107,090200,47176636,1495,1499,1499,1495,7190
|
|
20250107,090100,36413495,1505,1500,1505,1500,8372
|
|
20250107,090000,23855490,1500,1499,1500,1499,15511
|