595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185200,1037059949,1560,1560,1560,1560,26115
|
|
20250116,185100,1037059949,1560,1560,1560,1560,0
|
|
20250116,185000,1037059949,1560,1560,1560,1560,0
|
|
20250116,184900,1037059949,1560,1560,1560,1560,0
|
|
20250116,184800,1037059949,1560,1560,1560,1560,0
|
|
20250116,184700,1037059949,1560,1560,1560,1560,0
|
|
20250116,184600,1037059949,1560,1560,1560,1560,0
|
|
20250116,184500,1037059949,1560,1560,1560,1560,0
|
|
20250116,184400,1037059949,1560,1560,1560,1560,0
|
|
20250116,184300,1037059949,1560,1560,1560,1560,0
|
|
20250116,184200,1037059949,1560,1560,1560,1560,0
|
|
20250116,184100,1037059949,1560,1560,1560,1560,0
|
|
20250116,184000,1037059949,1560,1560,1560,1560,0
|
|
20250116,183900,1037059949,1560,1560,1560,1560,0
|
|
20250116,183800,1037059949,1560,1560,1560,1560,0
|
|
20250116,183700,1037059949,1560,1560,1560,1560,0
|
|
20250116,183600,1037059949,1560,1560,1560,1560,0
|
|
20250116,183500,1037059949,1560,1560,1560,1560,0
|
|
20250116,183400,1037059949,1560,1560,1560,1560,0
|
|
20250116,183300,1037059949,1560,1560,1560,1560,0
|
|
20250116,183200,1037059949,1560,1560,1560,1560,0
|
|
20250116,183100,1037059949,1560,1560,1560,1560,0
|
|
20250116,183000,1037059949,1560,1560,1560,1560,0
|
|
20250116,182900,1037059949,1560,1560,1560,1560,0
|
|
20250116,182800,1037059949,1560,1560,1560,1560,0
|
|
20250116,182700,1037059949,1560,1560,1560,1560,0
|
|
20250116,182600,1037059949,1560,1560,1560,1560,0
|
|
20250116,182500,1037059949,1560,1560,1560,1560,0
|
|
20250116,182400,1037059949,1560,1560,1560,1560,0
|
|
20250116,182300,1037059949,1560,1560,1560,1560,0
|
|
20250116,182200,1037059949,1560,1560,1560,1560,26115
|
|
20250116,182100,1037059949,1560,1560,1560,1560,0
|
|
20250116,182000,1037059949,1560,1560,1560,1560,0
|
|
20250116,181900,1037059949,1560,1560,1560,1560,0
|
|
20250116,181800,1037059949,1560,1560,1560,1560,0
|
|
20250116,181700,1037059949,1560,1560,1560,1560,0
|
|
20250116,181600,1037059949,1560,1560,1560,1560,0
|
|
20250116,181500,1037059949,1560,1560,1560,1560,0
|
|
20250116,181400,1037059949,1560,1560,1560,1560,0
|
|
20250116,181300,1037059949,1560,1560,1560,1560,0
|
|
20250116,181200,1037059949,1560,1560,1560,1560,0
|
|
20250116,181100,1037059949,1560,1560,1560,1560,0
|
|
20250116,181000,1037059949,1560,1560,1560,1560,0
|
|
20250116,180900,1037059949,1560,1560,1560,1560,0
|
|
20250116,180800,1037059949,1560,1560,1560,1560,0
|
|
20250116,180700,1037059949,1560,1560,1560,1560,0
|
|
20250116,180600,1037059949,1560,1560,1560,1560,0
|
|
20250116,180500,1037059949,1560,1560,1560,1560,0
|
|
20250116,180400,1037059949,1560,1560,1560,1560,0
|
|
20250116,180300,1037059949,1560,1560,1560,1560,0
|
|
20250116,180200,1037059949,1560,1560,1560,1560,0
|
|
20250116,180100,1037059949,1560,1560,1560,1560,0
|
|
20250116,180000,1037059949,1560,1560,1560,1560,0
|
|
20250116,175900,1037059949,1560,1560,1560,1560,0
|
|
20250116,175800,1037059949,1560,1560,1560,1560,0
|
|
20250116,175700,1037059949,1560,1560,1560,1560,0
|
|
20250116,175600,1037059949,1560,1560,1560,1560,0
|
|
20250116,175500,1037059949,1560,1560,1560,1560,0
|
|
20250116,175400,1037059949,1560,1560,1560,1560,0
|
|
20250116,175300,1037059949,1560,1560,1560,1560,0
|
|
20250116,175200,1037059949,1560,1560,1560,1560,26115
|
|
20250116,175100,1037059949,1560,1560,1560,1560,0
|
|
20250116,175000,1037059949,1560,1560,1560,1560,0
|
|
20250116,174900,1037059949,1560,1560,1560,1560,0
|
|
20250116,174800,1037059949,1560,1560,1560,1560,0
|
|
20250116,174700,1037059949,1560,1560,1560,1560,0
|
|
20250116,174600,1037059949,1560,1560,1560,1560,0
|
|
20250116,174500,1037059949,1560,1560,1560,1560,0
|
|
20250116,174400,1037059949,1560,1560,1560,1560,0
|
|
20250116,174300,1037059949,1560,1560,1560,1560,0
|
|
20250116,174200,1037059949,1560,1560,1560,1560,0
|
|
20250116,174100,1037059949,1560,1560,1560,1560,0
|
|
20250116,174000,1037059949,1560,1560,1560,1560,0
|
|
20250116,173900,1037059949,1560,1560,1560,1560,0
|
|
20250116,173800,1037059949,1560,1560,1560,1560,0
|
|
20250116,173700,1037059949,1560,1560,1560,1560,0
|
|
20250116,173600,1037059949,1560,1560,1560,1560,0
|
|
20250116,173500,1037059949,1560,1560,1560,1560,0
|
|
20250116,173400,1037059949,1560,1560,1560,1560,0
|
|
20250116,173300,1037059949,1560,1560,1560,1560,0
|
|
20250116,173200,1037059949,1560,1560,1560,1560,0
|
|
20250116,173100,1037059949,1560,1560,1560,1560,0
|
|
20250116,173000,1037059949,1560,1560,1560,1560,0
|
|
20250116,172900,1037059949,1560,1560,1560,1560,0
|
|
20250116,172800,1037059949,1560,1560,1560,1560,0
|
|
20250116,172700,1037059949,1560,1560,1560,1560,0
|
|
20250116,172600,1037059949,1560,1560,1560,1560,0
|
|
20250116,172500,1037059949,1560,1560,1560,1560,0
|
|
20250116,172400,1037059949,1560,1560,1560,1560,0
|
|
20250116,172300,1037059949,1560,1560,1560,1560,0
|
|
20250116,172200,1037059949,1560,1560,1560,1560,26115
|
|
20250116,172100,1037059949,1560,1560,1560,1560,0
|
|
20250116,172000,1037059949,1560,1560,1560,1560,0
|
|
20250116,171900,1037059949,1560,1560,1560,1560,0
|
|
20250116,171800,1037059949,1560,1560,1560,1560,0
|
|
20250116,171700,1037059949,1560,1560,1560,1560,0
|
|
20250116,171600,1037059949,1560,1560,1560,1560,0
|
|
20250116,171500,1037059949,1560,1560,1560,1560,0
|
|
20250116,171400,1037059949,1560,1560,1560,1560,0
|
|
20250116,171300,1037059949,1560,1560,1560,1560,0
|
|
20250116,171200,1037059949,1560,1560,1560,1560,0
|
|
20250116,171100,1037059949,1560,1560,1560,1560,0
|
|
20250116,171000,1037059949,1560,1560,1560,1560,0
|
|
20250116,170900,1037059949,1560,1560,1560,1560,0
|
|
20250116,170800,1037059949,1560,1560,1560,1560,0
|
|
20250116,170700,1037059949,1560,1560,1560,1560,0
|
|
20250116,170600,1037059949,1560,1560,1560,1560,0
|
|
20250116,170500,1037059949,1560,1560,1560,1560,0
|
|
20250116,170400,1037059949,1560,1560,1560,1560,0
|
|
20250116,170300,1037059949,1560,1560,1560,1560,0
|
|
20250116,170200,1037059949,1560,1560,1560,1560,0
|
|
20250116,170100,1037059949,1560,1560,1560,1560,0
|
|
20250116,170000,1037059949,1560,1560,1560,1560,0
|
|
20250116,165900,1037059949,1560,1560,1560,1560,0
|
|
20250116,165800,1037059949,1560,1560,1560,1560,0
|
|
20250116,165700,1037059949,1560,1560,1560,1560,0
|
|
20250116,165600,1037059949,1560,1560,1560,1560,0
|
|
20250116,165500,1037059949,1560,1560,1560,1560,0
|
|
20250116,165400,1037059949,1560,1560,1560,1560,0
|
|
20250116,165300,1037059949,1560,1560,1560,1560,0
|
|
20250116,165200,1037059949,1560,1560,1560,1560,26115
|
|
20250116,165100,1037059949,1560,1560,1560,1560,0
|
|
20250116,165000,1037059949,1560,1560,1560,1560,0
|
|
20250116,164900,1037059949,1560,1560,1560,1560,0
|
|
20250116,164800,1037059949,1560,1560,1560,1560,0
|
|
20250116,164700,1037059949,1560,1560,1560,1560,0
|
|
20250116,164600,1037059949,1560,1560,1560,1560,0
|
|
20250116,164500,1037059949,1560,1560,1560,1560,0
|
|
20250116,164400,1037059949,1560,1560,1560,1560,0
|
|
20250116,164300,1037059949,1560,1560,1560,1560,0
|
|
20250116,164200,1037059949,1560,1560,1560,1560,0
|
|
20250116,164100,1037059949,1560,1560,1560,1560,0
|
|
20250116,164000,1037059949,1560,1560,1560,1560,0
|
|
20250116,163900,1037059949,1560,1560,1560,1560,0
|
|
20250116,163800,1037059949,1560,1560,1560,1560,0
|
|
20250116,163700,1037059949,1560,1560,1560,1560,0
|
|
20250116,163600,1037059949,1560,1560,1560,1560,0
|
|
20250116,163500,1037059949,1560,1560,1560,1560,0
|
|
20250116,163400,1037059949,1560,1560,1560,1560,0
|
|
20250116,163300,1037059949,1560,1560,1560,1560,0
|
|
20250116,163200,1037059949,1560,1560,1560,1560,0
|
|
20250116,163100,1037059949,1560,1560,1560,1560,0
|
|
20250116,163000,1037059949,1560,1560,1560,1560,0
|
|
20250116,162900,1037059949,1560,1560,1560,1560,0
|
|
20250116,162800,1037059949,1560,1560,1560,1560,0
|
|
20250116,162700,1037059949,1560,1560,1560,1560,0
|
|
20250116,162600,1037059949,1560,1560,1560,1560,0
|
|
20250116,162500,1037059949,1560,1560,1560,1560,0
|
|
20250116,162400,1037059949,1560,1560,1560,1560,0
|
|
20250116,162300,1037059949,1560,1560,1560,1560,0
|
|
20250116,162200,1037059949,1560,1560,1560,1560,26115
|
|
20250116,162100,1037059949,1560,1560,1560,1560,0
|
|
20250116,162000,1037059949,1560,1560,1560,1560,0
|
|
20250116,161900,1037059949,1560,1560,1560,1560,0
|
|
20250116,161800,1037059949,1560,1560,1560,1560,0
|
|
20250116,161700,1037059949,1560,1560,1560,1560,0
|
|
20250116,161600,1037059949,1560,1560,1560,1560,0
|
|
20250116,161500,1037059949,1560,1560,1560,1560,0
|
|
20250116,161400,1037059949,1560,1560,1560,1560,0
|
|
20250116,161300,1037059949,1560,1560,1560,1560,0
|
|
20250116,161200,1037059949,1560,1560,1560,1560,0
|
|
20250116,161100,1037059949,1560,1560,1560,1560,0
|
|
20250116,161000,1037059949,1560,1560,1560,1560,0
|
|
20250116,160900,1037059949,1560,1560,1560,1560,0
|
|
20250116,160800,1037059949,1560,1560,1560,1560,0
|
|
20250116,160700,1037059949,1560,1560,1560,1560,0
|
|
20250116,160600,1037059949,1560,1560,1560,1560,0
|
|
20250116,160500,1037059949,1560,1560,1560,1560,0
|
|
20250116,160400,1037059949,1560,1560,1560,1560,0
|
|
20250116,160300,1037059949,1560,1560,1560,1560,0
|
|
20250116,160200,1037059949,1560,1560,1560,1560,0
|
|
20250116,160100,1037059949,1560,1560,1560,1560,0
|
|
20250116,160000,1037059949,1560,1560,1560,1560,0
|
|
20250116,155900,1037059949,1560,1560,1560,1560,0
|
|
20250116,155800,1037059949,1560,1560,1560,1560,0
|
|
20250116,155700,1037059949,1560,1560,1560,1560,0
|
|
20250116,155600,1037059949,1560,1560,1560,1560,0
|
|
20250116,155500,1037059949,1560,1560,1560,1560,0
|
|
20250116,155400,1037059949,1560,1560,1560,1560,0
|
|
20250116,155300,1037059949,1560,1560,1560,1560,0
|
|
20250116,155200,1037059949,1560,1560,1560,1560,26115
|
|
20250116,155100,1037059949,1560,1560,1560,1560,0
|
|
20250116,155000,1037059949,1560,1560,1560,1560,0
|
|
20250116,154900,1037059949,1560,1560,1560,1560,0
|
|
20250116,154800,1037059949,1560,1560,1560,1560,0
|
|
20250116,154700,1037059949,1560,1560,1560,1560,0
|
|
20250116,154600,1037059949,1560,1560,1560,1560,0
|
|
20250116,154500,1037059949,1560,1560,1560,1560,0
|
|
20250116,154400,1037059949,1560,1560,1560,1560,0
|
|
20250116,154300,1037059949,1560,1560,1560,1560,0
|
|
20250116,154200,1037059949,1560,1560,1560,1560,0
|
|
20250116,154100,1037059949,1560,1560,1560,1560,0
|
|
20250116,154000,1037059949,1560,1560,1560,1560,0
|
|
20250116,153900,1037059949,1560,1560,1560,1560,0
|
|
20250116,153800,1037059949,1560,1560,1560,1560,0
|
|
20250116,153700,1037059949,1560,1560,1560,1560,0
|
|
20250116,153600,1037059949,1560,1560,1560,1560,0
|
|
20250116,153500,1037059949,1560,1560,1560,1560,0
|
|
20250116,153400,1037059949,1560,1560,1560,1560,0
|
|
20250116,153300,1037059949,1560,1560,1560,1560,0
|
|
20250116,153200,1037059949,1560,1560,1560,1560,0
|
|
20250116,153100,1037059949,1560,1560,1560,1560,0
|
|
20250116,153000,1037059949,1560,1560,1560,1560,26115
|
|
20250116,152900,996320549,1558,1558,1558,1558,0
|
|
20250116,152800,996320549,1558,1558,1558,1558,0
|
|
20250116,152700,996320549,1558,1558,1558,1558,0
|
|
20250116,152600,996320549,1558,1558,1558,1558,0
|
|
20250116,152500,996320549,1558,1558,1558,1558,0
|
|
20250116,152400,996320549,1558,1558,1558,1558,0
|
|
20250116,152300,996320549,1558,1558,1558,1558,0
|
|
20250116,152200,996320549,1558,1558,1558,1558,0
|
|
20250116,152100,996320549,1558,1558,1558,1558,0
|
|
20250116,152000,996320549,1558,1558,1558,1558,0
|
|
20250116,151900,996320549,1558,1556,1558,1556,891
|
|
20250116,151800,994933156,1556,1556,1556,1556,15
|
|
20250116,151700,994909816,1557,1555,1560,1555,7296
|
|
20250116,151600,983541293,1555,1553,1555,1553,5246
|
|
20250116,151500,975384052,1554,1555,1555,1554,1952
|
|
20250116,151400,972350543,1555,1554,1555,1554,752
|
|
20250116,151300,971181933,1555,1554,1555,1554,3699
|
|
20250116,151200,965430737,1554,1554,1554,1554,1503
|
|
20250116,151100,963095075,1553,1553,1553,1553,250
|
|
20250116,151000,962706825,1553,1553,1553,1553,7350
|
|
20250116,150900,951292275,1553,1552,1553,1552,200
|
|
20250116,150800,950981775,1553,1552,1553,1551,2793
|
|
20250116,150700,946647071,1551,1549,1551,1549,7475
|
|
20250116,150600,935058504,1549,1549,1549,1549,1915
|
|
20250116,150500,932092169,1549,1549,1549,1549,3024
|
|
20250116,150400,927407993,1550,1550,1550,1550,14
|
|
20250116,150300,927386293,1550,1550,1550,1550,137
|
|
20250116,150200,927173943,1550,1550,1550,1550,425
|
|
20250116,150100,926515193,1549,1550,1550,1549,1654
|
|
20250116,150000,923951507,1549,1550,1550,1549,389
|
|
20250116,145900,923348607,1551,1551,1551,1551,0
|
|
20250116,145800,923348607,1551,1550,1551,1550,501
|
|
20250116,145700,922571557,1551,1551,1551,1548,11003
|
|
20250116,145600,905528520,1551,1551,1552,1550,778
|
|
20250116,145500,904321329,1551,1550,1551,1550,130
|
|
20250116,145400,904119749,1550,1550,1550,1550,41
|
|
20250116,145300,904056199,1550,1551,1551,1550,5000
|
|
20250116,145200,896303199,1553,1551,1553,1551,2
|
|
20250116,145100,896300095,1553,1553,1553,1553,0
|
|
20250116,145000,896300095,1553,1548,1554,1548,10844
|
|
20250116,144900,879485403,1550,1549,1550,1549,4
|
|
20250116,144800,879479204,1550,1549,1550,1549,2753
|
|
20250116,144700,875214806,1549,1549,1549,1549,0
|
|
20250116,144600,875214806,1549,1549,1549,1549,216
|
|
20250116,144500,874880222,1548,1548,1548,1548,2176
|
|
20250116,144400,871511774,1548,1548,1548,1548,4
|
|
20250116,144300,871505582,1548,1548,1548,1547,236
|
|
20250116,144200,871140284,1548,1547,1548,1547,544
|
|
20250116,144100,870298706,1548,1548,1548,1548,0
|
|
20250116,144000,870298706,1548,1548,1548,1548,2003
|
|
20250116,143900,867198062,1548,1548,1548,1548,1
|
|
20250116,143800,867196514,1548,1548,1549,1548,272
|
|
20250116,143700,866775454,1548,1549,1550,1547,4052
|
|
20250116,143600,860505757,1550,1550,1550,1550,0
|
|
20250116,143500,860505757,1550,1550,1550,1550,0
|
|
20250116,143400,860505757,1550,1550,1550,1550,1
|
|
20250116,143300,860504207,1549,1549,1549,1549,0
|
|
20250116,143200,860504207,1549,1549,1549,1549,1
|
|
20250116,143100,860502658,1550,1550,1550,1548,233
|
|
20250116,143000,860141570,1550,1549,1550,1548,1190
|
|
20250116,142900,858298234,1548,1548,1548,1548,0
|
|
20250116,142800,858298234,1548,1548,1548,1548,40
|
|
20250116,142700,858236314,1549,1549,1549,1549,5
|
|
20250116,142600,858228569,1548,1549,1549,1548,3000
|
|
20250116,142500,853583569,1548,1547,1549,1547,3987
|
|
20250116,142400,847412643,1548,1548,1548,1548,0
|
|
20250116,142300,847412643,1548,1548,1548,1548,0
|
|
20250116,142200,847412643,1548,1548,1548,1548,5
|
|
20250116,142100,847404903,1549,1549,1549,1549,0
|
|
20250116,142000,847404903,1549,1549,1549,1549,174
|
|
20250116,141900,847135377,1549,1549,1549,1549,6
|
|
20250116,141800,847126083,1549,1547,1549,1547,1131
|
|
20250116,141700,845376084,1547,1547,1547,1547,2101
|
|
20250116,141600,842125837,1547,1547,1547,1547,1001
|
|
20250116,141500,840577290,1547,1547,1547,1547,0
|
|
20250116,141400,840577290,1547,1548,1548,1547,371
|
|
20250116,141300,840003352,1548,1548,1548,1548,332
|
|
20250116,141200,839489416,1548,1548,1548,1548,15
|
|
20250116,141100,839466196,1548,1548,1548,1548,3000
|
|
20250116,141000,834822196,1548,1548,1548,1548,1004
|
|
20250116,140900,833268004,1548,1548,1548,1548,1
|
|
20250116,140800,833266456,1547,1546,1548,1546,4236
|
|
20250116,140700,826712682,1546,1546,1546,1546,564
|
|
20250116,140600,825840738,1546,1546,1546,1546,1
|
|
20250116,140500,825839192,1545,1545,1545,1545,2000
|
|
20250116,140400,822749192,1545,1545,1545,1545,0
|
|
20250116,140300,822749192,1545,1546,1546,1545,840
|
|
20250116,140200,821451292,1546,1547,1547,1546,2686
|
|
20250116,140100,817298707,1547,1547,1547,1547,5943
|
|
20250116,140000,808104886,1548,1548,1548,1548,9
|
|
20250116,135900,808090954,1547,1547,1547,1547,0
|
|
20250116,135800,808090954,1547,1548,1548,1547,6563
|
|
20250116,135700,797937051,1548,1548,1548,1548,2509
|
|
20250116,135600,794053119,1549,1549,1549,1549,0
|
|
20250116,135500,794053119,1549,1549,1549,1549,0
|
|
20250116,135400,794053119,1549,1549,1549,1549,0
|
|
20250116,135300,794053119,1549,1548,1549,1548,311
|
|
20250116,135200,793571581,1549,1549,1549,1549,1
|
|
20250116,135100,793570032,1549,1548,1549,1548,101
|
|
20250116,135000,793413683,1548,1548,1548,1548,200
|
|
20250116,134900,793104083,1548,1548,1548,1548,1533
|
|
20250116,134800,790730999,1549,1549,1549,1549,26
|
|
20250116,134700,790690725,1550,1549,1550,1548,427
|
|
20250116,134600,790029422,1550,1550,1550,1550,1000
|
|
20250116,134500,788479422,1550,1550,1550,1550,0
|
|
20250116,134400,788479422,1550,1550,1550,1550,71
|
|
20250116,134300,788369372,1550,1550,1550,1550,195
|
|
20250116,134200,788067122,1550,1550,1550,1550,0
|
|
20250116,134100,788067122,1550,1550,1550,1550,2
|
|
20250116,134000,788064022,1549,1549,1549,1549,0
|
|
20250116,133900,788064022,1549,1549,1549,1549,0
|
|
20250116,133800,788064022,1549,1549,1549,1549,66
|
|
20250116,133700,787961788,1550,1550,1550,1550,0
|
|
20250116,133600,787961788,1550,1550,1550,1550,3
|
|
20250116,133500,787957138,1549,1549,1549,1549,460
|
|
20250116,133400,787244598,1550,1550,1550,1550,0
|
|
20250116,133300,787244598,1550,1550,1550,1550,10
|
|
20250116,133200,787229098,1549,1549,1549,1549,0
|
|
20250116,133100,787229098,1549,1549,1549,1549,0
|
|
20250116,133000,787229098,1549,1549,1549,1549,800
|
|
20250116,132900,785989898,1550,1550,1550,1550,0
|
|
20250116,132800,785989898,1550,1548,1550,1548,1171
|
|
20250116,132700,784177009,1548,1548,1548,1548,1000
|
|
20250116,132600,782629009,1547,1547,1547,1547,1000
|
|
20250116,132500,781082009,1547,1548,1548,1547,41
|
|
20250116,132400,781018542,1547,1547,1547,1547,2000
|
|
20250116,132300,777924542,1548,1548,1548,1548,0
|
|
20250116,132200,777924542,1548,1548,1548,1548,0
|
|
20250116,132100,777924542,1548,1548,1548,1548,2
|
|
20250116,132000,777921446,1548,1548,1548,1548,668
|
|
20250116,131900,776887382,1548,1548,1548,1548,280
|
|
20250116,131800,776453942,1549,1548,1549,1548,1024
|
|
20250116,131700,774867788,1548,1549,1549,1547,3567
|
|
20250116,131600,769345637,1549,1548,1549,1546,14863
|
|
20250116,131500,746363520,1548,1549,1549,1548,8310
|
|
20250116,131400,733494330,1549,1552,1552,1549,23338
|
|
20250116,131300,697317007,1552,1554,1554,1552,1025
|
|
20250116,131200,695724206,1554,1554,1554,1554,5760
|
|
20250116,131100,686773166,1554,1554,1554,1554,150
|
|
20250116,131000,686540066,1554,1554,1554,1554,1
|
|
20250116,130900,686538512,1555,1555,1555,1555,1803
|
|
20250116,130800,683734847,1555,1556,1556,1555,896
|
|
20250116,130700,682340672,1557,1554,1557,1554,11137
|
|
20250116,130600,665020002,1553,1552,1553,1552,4847
|
|
20250116,130500,657493444,1552,1551,1552,1551,301
|
|
20250116,130400,657026592,1552,1552,1552,1552,688
|
|
20250116,130300,655958816,1551,1552,1552,1551,1394
|
|
20250116,130200,653796573,1552,1552,1552,1552,50
|
|
20250116,130100,653718973,1552,1552,1552,1552,232
|
|
20250116,130000,653358909,1552,1552,1552,1552,0
|
|
20250116,125900,653358909,1552,1552,1552,1552,0
|
|
20250116,125800,653358909,1552,1552,1552,1552,39
|
|
20250116,125700,653298381,1552,1552,1552,1552,4002
|
|
20250116,125600,647087277,1552,1552,1552,1552,2604
|
|
20250116,125500,643045869,1554,1554,1554,1554,0
|
|
20250116,125400,643045869,1554,1554,1554,1554,345
|
|
20250116,125300,642509739,1554,1552,1554,1552,2
|
|
20250116,125200,642506633,1554,1551,1554,1551,665
|
|
20250116,125100,641473285,1551,1551,1551,1551,1111
|
|
20250116,125000,639750124,1554,1554,1554,1552,905
|
|
20250116,124900,638343845,1554,1551,1554,1551,2200
|
|
20250116,124800,634931131,1553,1552,1553,1551,1001
|
|
20250116,124700,633378430,1553,1552,1553,1552,955
|
|
20250116,124600,631896265,1552,1553,1553,1552,1065
|
|
20250116,124500,630242335,1553,1552,1553,1552,4951
|
|
20250116,124400,622554432,1553,1553,1553,1553,11
|
|
20250116,124300,622537349,1553,1553,1553,1553,14
|
|
20250116,124200,622515607,1553,1553,1553,1553,0
|
|
20250116,124100,622515607,1553,1553,1553,1553,500
|
|
20250116,124000,621739107,1552,1552,1552,1552,11
|
|
20250116,123900,621722035,1553,1553,1553,1553,173
|
|
20250116,123800,621453366,1554,1554,1554,1554,0
|
|
20250116,123700,621453366,1554,1554,1554,1554,322
|
|
20250116,123600,620952978,1554,1554,1554,1554,0
|
|
20250116,123500,620952978,1554,1554,1554,1554,0
|
|
20250116,123400,620952978,1554,1554,1554,1554,0
|
|
20250116,123300,620952978,1554,1554,1554,1554,0
|
|
20250116,123200,620952978,1554,1554,1554,1554,0
|
|
20250116,123100,620952978,1554,1554,1554,1554,0
|
|
20250116,123000,620952978,1554,1553,1554,1551,552
|
|
20250116,122900,620096440,1555,1554,1555,1554,3
|
|
20250116,122800,620091776,1555,1555,1555,1554,3
|
|
20250116,122700,620087112,1555,1554,1555,1554,25
|
|
20250116,122600,620048238,1555,1555,1555,1555,51
|
|
20250116,122500,619968933,1556,1556,1556,1556,0
|
|
20250116,122400,619968933,1556,1556,1556,1556,0
|
|
20250116,122300,619968933,1556,1556,1556,1556,1
|
|
20250116,122200,619967377,1555,1555,1555,1555,104
|
|
20250116,122100,619805657,1555,1554,1555,1554,3038
|
|
20250116,122000,615084604,1555,1555,1555,1555,0
|
|
20250116,121900,615084604,1555,1555,1555,1555,0
|
|
20250116,121800,615084604,1555,1555,1555,1555,0
|
|
20250116,121700,615084604,1555,1555,1555,1555,1
|
|
20250116,121600,615083049,1556,1556,1556,1554,6
|
|
20250116,121500,615073720,1555,1555,1555,1555,3
|
|
20250116,121400,615069055,1556,1556,1556,1556,0
|
|
20250116,121300,615069055,1556,1555,1556,1555,8
|
|
20250116,121200,615056614,1555,1555,1555,1555,1393
|
|
20250116,121100,612890499,1555,1554,1555,1554,2
|
|
20250116,121000,612887390,1555,1555,1555,1555,250
|
|
20250116,120900,612498640,1555,1555,1555,1555,1117
|
|
20250116,120800,610761705,1556,1555,1556,1554,855
|
|
20250116,120700,609431880,1555,1554,1555,1554,2017
|
|
20250116,120600,606296491,1553,1552,1553,1552,674
|
|
20250116,120500,605250442,1554,1552,1554,1552,2
|
|
20250116,120400,605247336,1554,1554,1554,1554,1
|
|
20250116,120300,605245782,1555,1555,1555,1555,1
|
|
20250116,120200,605244227,1555,1555,1555,1555,0
|
|
20250116,120100,605244227,1555,1555,1555,1555,0
|
|
20250116,120000,605244227,1555,1555,1555,1555,5
|
|
20250116,115900,605236452,1555,1554,1555,1554,1527
|
|
20250116,115800,602863468,1554,1554,1554,1553,3
|
|
20250116,115700,602858807,1551,1554,1554,1551,834
|
|
20250116,115600,601564526,1554,1555,1555,1554,275
|
|
20250116,115500,601136976,1554,1554,1554,1554,2500
|
|
20250116,115400,597251976,1554,1554,1554,1554,2
|
|
20250116,115300,597248868,1554,1554,1554,1554,1
|
|
20250116,115200,597247314,1555,1556,1556,1554,5
|
|
20250116,115100,597239539,1556,1555,1556,1555,150
|
|
20250116,115000,597006140,1556,1556,1556,1556,775
|
|
20250116,114900,595800240,1557,1557,1557,1557,0
|
|
20250116,114800,595800240,1557,1555,1557,1555,4410
|
|
20250116,114700,588939161,1555,1555,1555,1554,29
|
|
20250116,114600,588894067,1555,1555,1555,1555,0
|
|
20250116,114500,588894067,1555,1555,1555,1555,0
|
|
20250116,114400,588894067,1555,1555,1555,1555,0
|
|
20250116,114300,588894067,1555,1555,1555,1555,0
|
|
20250116,114200,588894067,1555,1555,1555,1555,1
|
|
20250116,114100,588892512,1556,1556,1556,1556,2361
|
|
20250116,114000,585218796,1556,1556,1556,1556,1
|
|
20250116,113900,585217240,1557,1556,1557,1556,3722
|
|
20250116,113800,579425807,1556,1554,1556,1553,62
|
|
20250116,113700,579329515,1555,1554,1555,1554,224
|
|
20250116,113600,578981418,1554,1554,1554,1554,0
|
|
20250116,113500,578981418,1554,1554,1554,1554,1
|
|
20250116,113400,578979864,1556,1555,1556,1552,261
|
|
20250116,113300,578573772,1556,1556,1556,1556,0
|
|
20250116,113200,578573772,1556,1553,1556,1553,3133
|
|
20250116,113100,573705085,1552,1552,1552,1552,20
|
|
20250116,113000,573674045,1552,1552,1552,1552,0
|
|
20250116,112900,573674045,1552,1552,1552,1552,599
|
|
20250116,112800,572744397,1554,1554,1554,1554,0
|
|
20250116,112700,572744397,1554,1554,1554,1554,0
|
|
20250116,112600,572744397,1554,1552,1554,1552,6505
|
|
20250116,112500,562648635,1554,1554,1554,1554,2556
|
|
20250116,112400,558676611,1556,1556,1556,1556,0
|
|
20250116,112300,558676611,1556,1557,1557,1556,6
|
|
20250116,112200,558667270,1556,1553,1556,1553,7550
|
|
20250116,112100,546932081,1553,1553,1553,1553,0
|
|
20250116,112000,546932081,1553,1552,1553,1552,2844
|
|
20250116,111900,542518192,1553,1552,1553,1552,1032
|
|
20250116,111800,540915529,1553,1553,1553,1553,0
|
|
20250116,111700,540915529,1553,1553,1553,1553,0
|
|
20250116,111600,540915529,1553,1552,1553,1551,602
|
|
20250116,111500,539981783,1553,1551,1553,1551,2171
|
|
20250116,111400,536614555,1550,1549,1550,1549,772
|
|
20250116,111300,535418726,1551,1551,1551,1551,1
|
|
20250116,111200,535417175,1550,1548,1551,1548,5117
|
|
20250116,111100,527494681,1548,1549,1549,1548,4442
|
|
20250116,111000,520615144,1549,1549,1549,1549,2174
|
|
20250116,110900,517247618,1550,1550,1550,1550,6
|
|
20250116,110800,517238318,1550,1550,1550,1550,1
|
|
20250116,110700,517236768,1550,1549,1550,1549,193
|
|
20250116,110600,516937806,1549,1550,1550,1549,324
|
|
20250116,110500,516435910,1550,1550,1550,1550,1
|
|
20250116,110400,516434360,1550,1550,1550,1550,0
|
|
20250116,110300,516434360,1550,1550,1550,1550,2396
|
|
20250116,110200,512720560,1549,1550,1550,1549,1969
|
|
20250116,110100,509669612,1550,1550,1550,1550,101
|
|
20250116,110000,509513062,1551,1551,1551,1551,0
|
|
20250116,105900,509513062,1551,1550,1551,1549,15764
|
|
20250116,105800,485094521,1550,1550,1550,1550,1220
|
|
20250116,105700,483203521,1550,1550,1550,1550,20
|
|
20250116,105600,483172521,1551,1551,1551,1551,0
|
|
20250116,105500,483172521,1551,1551,1551,1551,0
|
|
20250116,105400,483172521,1551,1551,1551,1551,897
|
|
20250116,105300,481781274,1551,1551,1551,1551,5
|
|
20250116,105200,481773519,1552,1552,1552,1552,0
|
|
20250116,105100,481773519,1552,1552,1552,1552,200
|
|
20250116,105000,481463119,1552,1551,1552,1550,3501
|
|
20250116,104900,476034991,1551,1551,1551,1551,65
|
|
20250116,104800,475934176,1552,1552,1552,1552,6
|
|
20250116,104700,475924864,1552,1552,1552,1552,0
|
|
20250116,104600,475924864,1552,1552,1552,1552,22
|
|
20250116,104500,475890720,1552,1552,1552,1552,0
|
|
20250116,104400,475890720,1552,1552,1552,1552,1
|
|
20250116,104300,475889168,1551,1552,1552,1551,661
|
|
20250116,104200,474863956,1553,1552,1553,1552,10
|
|
20250116,104100,474848429,1551,1551,1551,1551,35
|
|
20250116,104000,474794144,1553,1553,1553,1553,1
|
|
20250116,103900,474792591,1554,1554,1554,1554,0
|
|
20250116,103800,474792591,1554,1552,1554,1552,1291
|
|
20250116,103700,472788957,1553,1552,1553,1550,19456
|
|
20250116,103600,442622000,1552,1552,1552,1552,2633
|
|
20250116,103500,438535584,1552,1552,1552,1552,7163
|
|
20250116,103400,427418608,1552,1552,1552,1552,13
|
|
20250116,103300,427398432,1552,1553,1553,1552,210
|
|
20250116,103200,427072496,1553,1553,1553,1553,2500
|
|
20250116,103100,423189996,1554,1554,1554,1554,236
|
|
20250116,103000,422823252,1554,1557,1557,1554,8327
|
|
20250116,102900,409876454,1556,1557,1557,1556,19
|
|
20250116,102800,409846889,1557,1554,1557,1554,2286
|
|
20250116,102700,406291642,1555,1555,1555,1555,0
|
|
20250116,102600,406291642,1555,1555,1555,1555,0
|
|
20250116,102500,406291642,1555,1552,1555,1552,200
|
|
20250116,102400,405981238,1553,1555,1555,1553,5006
|
|
20250116,102300,398206914,1555,1555,1555,1555,1466
|
|
20250116,102200,395927284,1555,1555,1555,1555,1286
|
|
20250116,102100,393927554,1555,1555,1555,1555,1200
|
|
20250116,102000,392061554,1555,1556,1556,1555,2364
|
|
20250116,101900,388385530,1557,1554,1557,1554,4802
|
|
20250116,101800,380919104,1553,1553,1553,1553,0
|
|
20250116,101700,380919104,1553,1554,1554,1553,1201
|
|
20250116,101600,379053950,1555,1554,1555,1552,231
|
|
20250116,101500,378695230,1555,1553,1555,1552,6578
|
|
20250116,101400,368481071,1554,1555,1555,1552,3020
|
|
20250116,101300,363792118,1553,1554,1554,1553,603
|
|
20250116,101200,362855157,1554,1555,1555,1554,1929
|
|
20250116,101100,359855563,1555,1554,1556,1553,3351
|
|
20250116,101000,354646859,1554,1550,1554,1550,3077
|
|
20250116,100900,349873265,1551,1551,1551,1551,501
|
|
20250116,100800,349096214,1550,1550,1550,1550,672
|
|
20250116,100700,348054614,1551,1550,1551,1550,765
|
|
20250116,100600,346868744,1550,1550,1550,1550,1000
|
|
20250116,100500,345318744,1551,1551,1551,1551,164
|
|
20250116,100400,345064380,1552,1553,1553,1550,1248
|
|
20250116,100300,343128957,1551,1553,1553,1551,2407
|
|
20250116,100200,339395487,1554,1552,1554,1552,888
|
|
20250116,100100,338017308,1552,1552,1552,1552,500
|
|
20250116,100000,337241308,1552,1550,1552,1550,730
|
|
20250116,095900,336109575,1550,1550,1550,1550,103
|
|
20250116,095800,335949925,1550,1550,1550,1550,37
|
|
20250116,095700,335892575,1550,1550,1550,1550,403
|
|
20250116,095600,335267925,1550,1551,1551,1550,409
|
|
20250116,095500,334633965,1550,1549,1550,1549,4006
|
|
20250116,095400,328424670,1551,1550,1551,1550,11
|
|
20250116,095300,328407619,1549,1549,1549,1548,752
|
|
20250116,095200,327243016,1549,1549,1549,1548,756
|
|
20250116,095100,326072190,1549,1548,1549,1548,1500
|
|
20250116,095000,323749690,1548,1548,1548,1548,3500
|
|
20250116,094900,318331690,1549,1550,1550,1549,1562
|
|
20250116,094800,315912100,1551,1553,1553,1551,533
|
|
20250116,094700,315085415,1553,1552,1553,1551,486
|
|
20250116,094600,314331623,1553,1553,1554,1553,1118
|
|
20250116,094500,312594865,1552,1549,1552,1549,2863
|
|
20250116,094400,308158140,1548,1548,1548,1547,571
|
|
20250116,094300,307274785,1548,1549,1549,1548,64
|
|
20250116,094200,307175651,1549,1549,1549,1549,1
|
|
20250116,094100,307174102,1549,1549,1549,1549,1
|
|
20250116,094000,307172553,1549,1549,1549,1547,4686
|
|
20250116,093900,299921014,1548,1547,1548,1546,3997
|
|
20250116,093800,293735812,1546,1548,1548,1546,13537
|
|
20250116,093700,272807085,1546,1549,1549,1546,5929
|
|
20250116,093600,263635708,1546,1548,1548,1546,4320
|
|
20250116,093500,256952798,1548,1550,1550,1547,16793
|
|
20250116,093400,230960687,1551,1550,1551,1550,1131
|
|
20250116,093300,229207626,1550,1553,1555,1550,12641
|
|
20250116,093200,209605847,1553,1552,1553,1552,1751
|
|
20250116,093100,206886566,1553,1552,1553,1552,301
|
|
20250116,093000,206419413,1552,1553,1553,1552,529
|
|
20250116,092900,205597890,1552,1555,1555,1552,4900
|
|
20250116,092800,197989988,1555,1555,1555,1555,0
|
|
20250116,092700,197989988,1555,1555,1555,1555,344
|
|
20250116,092600,197455068,1555,1550,1555,1550,3235
|
|
20250116,092500,192427729,1551,1550,1551,1550,3782
|
|
20250116,092400,186564521,1550,1551,1551,1550,5991
|
|
20250116,092300,177278325,1551,1551,1551,1551,863
|
|
20250116,092200,175939812,1551,1554,1554,1551,778
|
|
20250116,092100,174732956,1553,1552,1553,1552,1786
|
|
20250116,092000,171959603,1554,1551,1554,1550,8989
|
|
20250116,091900,158020591,1553,1553,1553,1553,35
|
|
20250116,091800,157966236,1553,1552,1553,1552,794
|
|
20250116,091700,156733848,1552,1551,1552,1551,2358
|
|
20250116,091600,153076491,1550,1551,1551,1550,1238
|
|
20250116,091500,151156358,1551,1552,1552,1551,562
|
|
20250116,091400,150284695,1554,1551,1554,1551,1790
|
|
20250116,091300,147508402,1551,1553,1556,1551,2526
|
|
20250116,091200,143587153,1552,1557,1557,1552,2826
|
|
20250116,091100,139199652,1558,1557,1560,1557,70
|
|
20250116,091000,139090460,1560,1556,1560,1553,4185
|
|
20250116,090900,132579291,1556,1560,1560,1556,5978
|
|
20250116,090800,123258487,1561,1561,1562,1560,3632
|
|
20250116,090700,117587980,1561,1560,1561,1560,6527
|
|
20250116,090600,107401384,1560,1556,1561,1556,10745
|
|
20250116,090500,90643237,1555,1558,1559,1553,14270
|
|
20250116,090400,68442482,1559,1560,1560,1557,1924
|
|
20250116,090300,65441627,1560,1560,1561,1560,2231
|
|
20250116,090200,61960066,1556,1552,1560,1551,30975
|
|
20250116,090100,13715712,1551,1552,1552,1551,2522
|
|
20250116,090000,9803244,1559,1559,1559,1552,3736
|