604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,190100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,190000,2272038714,1727,1727,1727,1727,0
|
|
20250114,185900,2272038714,1727,1727,1727,1727,0
|
|
20250114,185800,2272038714,1727,1727,1727,1727,0
|
|
20250114,185700,2272038714,1727,1727,1727,1727,0
|
|
20250114,185600,2272038714,1727,1727,1727,1727,0
|
|
20250114,185500,2272038714,1727,1727,1727,1727,0
|
|
20250114,185400,2272038714,1727,1727,1727,1727,0
|
|
20250114,185300,2272038714,1727,1727,1727,1727,0
|
|
20250114,185200,2272038714,1727,1727,1727,1727,0
|
|
20250114,185100,2272038714,1727,1727,1727,1727,0
|
|
20250114,185000,2272038714,1727,1727,1727,1727,0
|
|
20250114,184900,2272038714,1727,1727,1727,1727,0
|
|
20250114,184800,2272038714,1727,1727,1727,1727,0
|
|
20250114,184700,2272038714,1727,1727,1727,1727,0
|
|
20250114,184600,2272038714,1727,1727,1727,1727,0
|
|
20250114,184500,2272038714,1727,1727,1727,1727,0
|
|
20250114,184400,2272038714,1727,1727,1727,1727,0
|
|
20250114,184300,2272038714,1727,1727,1727,1727,0
|
|
20250114,184200,2272038714,1727,1727,1727,1727,0
|
|
20250114,184100,2272038714,1727,1727,1727,1727,0
|
|
20250114,184000,2272038714,1727,1727,1727,1727,0
|
|
20250114,183900,2272038714,1727,1727,1727,1727,0
|
|
20250114,183800,2272038714,1727,1727,1727,1727,0
|
|
20250114,183700,2272038714,1727,1727,1727,1727,0
|
|
20250114,183600,2272038714,1727,1727,1727,1727,0
|
|
20250114,183500,2272038714,1727,1727,1727,1727,0
|
|
20250114,183400,2272038714,1727,1727,1727,1727,0
|
|
20250114,183300,2272038714,1727,1727,1727,1727,0
|
|
20250114,183200,2272038714,1727,1727,1727,1727,0
|
|
20250114,183100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,183000,2272038714,1727,1727,1727,1727,0
|
|
20250114,182900,2272038714,1727,1727,1727,1727,0
|
|
20250114,182800,2272038714,1727,1727,1727,1727,0
|
|
20250114,182700,2272038714,1727,1727,1727,1727,0
|
|
20250114,182600,2272038714,1727,1727,1727,1727,0
|
|
20250114,182500,2272038714,1727,1727,1727,1727,0
|
|
20250114,182400,2272038714,1727,1727,1727,1727,0
|
|
20250114,182300,2272038714,1727,1727,1727,1727,0
|
|
20250114,182200,2272038714,1727,1727,1727,1727,0
|
|
20250114,182100,2272038714,1727,1727,1727,1727,0
|
|
20250114,182000,2272038714,1727,1727,1727,1727,0
|
|
20250114,181900,2272038714,1727,1727,1727,1727,0
|
|
20250114,181800,2272038714,1727,1727,1727,1727,0
|
|
20250114,181700,2272038714,1727,1727,1727,1727,0
|
|
20250114,181600,2272038714,1727,1727,1727,1727,0
|
|
20250114,181500,2272038714,1727,1727,1727,1727,0
|
|
20250114,181400,2272038714,1727,1727,1727,1727,0
|
|
20250114,181300,2272038714,1727,1727,1727,1727,0
|
|
20250114,181200,2272038714,1727,1727,1727,1727,0
|
|
20250114,181100,2272038714,1727,1727,1727,1727,0
|
|
20250114,181000,2272038714,1727,1727,1727,1727,0
|
|
20250114,180900,2272038714,1727,1727,1727,1727,0
|
|
20250114,180800,2272038714,1727,1727,1727,1727,0
|
|
20250114,180700,2272038714,1727,1727,1727,1727,0
|
|
20250114,180600,2272038714,1727,1727,1727,1727,0
|
|
20250114,180500,2272038714,1727,1727,1727,1727,0
|
|
20250114,180400,2272038714,1727,1727,1727,1727,0
|
|
20250114,180300,2272038714,1727,1727,1727,1727,0
|
|
20250114,180200,2272038714,1727,1727,1727,1727,0
|
|
20250114,180100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,180000,2272038714,1727,1727,1727,1727,0
|
|
20250114,175900,2272038714,1727,1727,1727,1727,0
|
|
20250114,175800,2272038714,1727,1727,1727,1727,0
|
|
20250114,175700,2272038714,1727,1727,1727,1727,0
|
|
20250114,175600,2272038714,1727,1727,1727,1727,0
|
|
20250114,175500,2272038714,1727,1727,1727,1727,0
|
|
20250114,175400,2272038714,1727,1727,1727,1727,0
|
|
20250114,175300,2272038714,1727,1727,1727,1727,0
|
|
20250114,175200,2272038714,1727,1727,1727,1727,0
|
|
20250114,175100,2272038714,1727,1727,1727,1727,0
|
|
20250114,175000,2272038714,1727,1727,1727,1727,0
|
|
20250114,174900,2272038714,1727,1727,1727,1727,0
|
|
20250114,174800,2272038714,1727,1727,1727,1727,0
|
|
20250114,174700,2272038714,1727,1727,1727,1727,0
|
|
20250114,174600,2272038714,1727,1727,1727,1727,0
|
|
20250114,174500,2272038714,1727,1727,1727,1727,0
|
|
20250114,174400,2272038714,1727,1727,1727,1727,0
|
|
20250114,174300,2272038714,1727,1727,1727,1727,0
|
|
20250114,174200,2272038714,1727,1727,1727,1727,0
|
|
20250114,174100,2272038714,1727,1727,1727,1727,0
|
|
20250114,174000,2272038714,1727,1727,1727,1727,0
|
|
20250114,173900,2272038714,1727,1727,1727,1727,0
|
|
20250114,173800,2272038714,1727,1727,1727,1727,0
|
|
20250114,173700,2272038714,1727,1727,1727,1727,0
|
|
20250114,173600,2272038714,1727,1727,1727,1727,0
|
|
20250114,173500,2272038714,1727,1727,1727,1727,0
|
|
20250114,173400,2272038714,1727,1727,1727,1727,0
|
|
20250114,173300,2272038714,1727,1727,1727,1727,0
|
|
20250114,173200,2272038714,1727,1727,1727,1727,0
|
|
20250114,173100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,173000,2272038714,1727,1727,1727,1727,0
|
|
20250114,172900,2272038714,1727,1727,1727,1727,0
|
|
20250114,172800,2272038714,1727,1727,1727,1727,0
|
|
20250114,172700,2272038714,1727,1727,1727,1727,0
|
|
20250114,172600,2272038714,1727,1727,1727,1727,0
|
|
20250114,172500,2272038714,1727,1727,1727,1727,0
|
|
20250114,172400,2272038714,1727,1727,1727,1727,0
|
|
20250114,172300,2272038714,1727,1727,1727,1727,0
|
|
20250114,172200,2272038714,1727,1727,1727,1727,0
|
|
20250114,172100,2272038714,1727,1727,1727,1727,0
|
|
20250114,172000,2272038714,1727,1727,1727,1727,0
|
|
20250114,171900,2272038714,1727,1727,1727,1727,0
|
|
20250114,171800,2272038714,1727,1727,1727,1727,0
|
|
20250114,171700,2272038714,1727,1727,1727,1727,0
|
|
20250114,171600,2272038714,1727,1727,1727,1727,0
|
|
20250114,171500,2272038714,1727,1727,1727,1727,0
|
|
20250114,171400,2272038714,1727,1727,1727,1727,0
|
|
20250114,171300,2272038714,1727,1727,1727,1727,0
|
|
20250114,171200,2272038714,1727,1727,1727,1727,0
|
|
20250114,171100,2272038714,1727,1727,1727,1727,0
|
|
20250114,171000,2272038714,1727,1727,1727,1727,0
|
|
20250114,170900,2272038714,1727,1727,1727,1727,0
|
|
20250114,170800,2272038714,1727,1727,1727,1727,0
|
|
20250114,170700,2272038714,1727,1727,1727,1727,0
|
|
20250114,170600,2272038714,1727,1727,1727,1727,0
|
|
20250114,170500,2272038714,1727,1727,1727,1727,0
|
|
20250114,170400,2272038714,1727,1727,1727,1727,0
|
|
20250114,170300,2272038714,1727,1727,1727,1727,0
|
|
20250114,170200,2272038714,1727,1727,1727,1727,0
|
|
20250114,170100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,170000,2272038714,1727,1727,1727,1727,0
|
|
20250114,165900,2272038714,1727,1727,1727,1727,0
|
|
20250114,165800,2272038714,1727,1727,1727,1727,0
|
|
20250114,165700,2272038714,1727,1727,1727,1727,0
|
|
20250114,165600,2272038714,1727,1727,1727,1727,0
|
|
20250114,165500,2272038714,1727,1727,1727,1727,0
|
|
20250114,165400,2272038714,1727,1727,1727,1727,0
|
|
20250114,165300,2272038714,1727,1727,1727,1727,0
|
|
20250114,165200,2272038714,1727,1727,1727,1727,0
|
|
20250114,165100,2272038714,1727,1727,1727,1727,0
|
|
20250114,165000,2272038714,1727,1727,1727,1727,0
|
|
20250114,164900,2272038714,1727,1727,1727,1727,0
|
|
20250114,164800,2272038714,1727,1727,1727,1727,0
|
|
20250114,164700,2272038714,1727,1727,1727,1727,0
|
|
20250114,164600,2272038714,1727,1727,1727,1727,0
|
|
20250114,164500,2272038714,1727,1727,1727,1727,0
|
|
20250114,164400,2272038714,1727,1727,1727,1727,0
|
|
20250114,164300,2272038714,1727,1727,1727,1727,0
|
|
20250114,164200,2272038714,1727,1727,1727,1727,0
|
|
20250114,164100,2272038714,1727,1727,1727,1727,0
|
|
20250114,164000,2272038714,1727,1727,1727,1727,0
|
|
20250114,163900,2272038714,1727,1727,1727,1727,0
|
|
20250114,163800,2272038714,1727,1727,1727,1727,0
|
|
20250114,163700,2272038714,1727,1727,1727,1727,0
|
|
20250114,163600,2272038714,1727,1727,1727,1727,0
|
|
20250114,163500,2272038714,1727,1727,1727,1727,0
|
|
20250114,163400,2272038714,1727,1727,1727,1727,0
|
|
20250114,163300,2272038714,1727,1727,1727,1727,0
|
|
20250114,163200,2272038714,1727,1727,1727,1727,0
|
|
20250114,163100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,163000,2272038714,1727,1727,1727,1727,0
|
|
20250114,162900,2272038714,1727,1727,1727,1727,0
|
|
20250114,162800,2272038714,1727,1727,1727,1727,0
|
|
20250114,162700,2272038714,1727,1727,1727,1727,0
|
|
20250114,162600,2272038714,1727,1727,1727,1727,0
|
|
20250114,162500,2272038714,1727,1727,1727,1727,0
|
|
20250114,162400,2272038714,1727,1727,1727,1727,0
|
|
20250114,162300,2272038714,1727,1727,1727,1727,0
|
|
20250114,162200,2272038714,1727,1727,1727,1727,0
|
|
20250114,162100,2272038714,1727,1727,1727,1727,0
|
|
20250114,162000,2272038714,1727,1727,1727,1727,0
|
|
20250114,161900,2272038714,1727,1727,1727,1727,0
|
|
20250114,161800,2272038714,1727,1727,1727,1727,0
|
|
20250114,161700,2272038714,1727,1727,1727,1727,0
|
|
20250114,161600,2272038714,1727,1727,1727,1727,0
|
|
20250114,161500,2272038714,1727,1727,1727,1727,0
|
|
20250114,161400,2272038714,1727,1727,1727,1727,0
|
|
20250114,161300,2272038714,1727,1727,1727,1727,0
|
|
20250114,161200,2272038714,1727,1727,1727,1727,0
|
|
20250114,161100,2272038714,1727,1727,1727,1727,0
|
|
20250114,161000,2272038714,1727,1727,1727,1727,0
|
|
20250114,160900,2272038714,1727,1727,1727,1727,0
|
|
20250114,160800,2272038714,1727,1727,1727,1727,0
|
|
20250114,160700,2272038714,1727,1727,1727,1727,0
|
|
20250114,160600,2272038714,1727,1727,1727,1727,0
|
|
20250114,160500,2272038714,1727,1727,1727,1727,0
|
|
20250114,160400,2272038714,1727,1727,1727,1727,0
|
|
20250114,160300,2272038714,1727,1727,1727,1727,0
|
|
20250114,160200,2272038714,1727,1727,1727,1727,0
|
|
20250114,160100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,160000,2272038714,1727,1727,1727,1727,0
|
|
20250114,155900,2272038714,1727,1727,1727,1727,0
|
|
20250114,155800,2272038714,1727,1727,1727,1727,0
|
|
20250114,155700,2272038714,1727,1727,1727,1727,0
|
|
20250114,155600,2272038714,1727,1727,1727,1727,0
|
|
20250114,155500,2272038714,1727,1727,1727,1727,0
|
|
20250114,155400,2272038714,1727,1727,1727,1727,0
|
|
20250114,155300,2272038714,1727,1727,1727,1727,0
|
|
20250114,155200,2272038714,1727,1727,1727,1727,0
|
|
20250114,155100,2272038714,1727,1727,1727,1727,0
|
|
20250114,155000,2272038714,1727,1727,1727,1727,0
|
|
20250114,154900,2272038714,1727,1727,1727,1727,0
|
|
20250114,154800,2272038714,1727,1727,1727,1727,0
|
|
20250114,154700,2272038714,1727,1727,1727,1727,0
|
|
20250114,154600,2272038714,1727,1727,1727,1727,0
|
|
20250114,154500,2272038714,1727,1727,1727,1727,0
|
|
20250114,154400,2272038714,1727,1727,1727,1727,0
|
|
20250114,154300,2272038714,1727,1727,1727,1727,0
|
|
20250114,154200,2272038714,1727,1727,1727,1727,0
|
|
20250114,154100,2272038714,1727,1727,1727,1727,0
|
|
20250114,154000,2272038714,1727,1727,1727,1727,0
|
|
20250114,153900,2272038714,1727,1727,1727,1727,0
|
|
20250114,153800,2272038714,1727,1727,1727,1727,0
|
|
20250114,153700,2272038714,1727,1727,1727,1727,0
|
|
20250114,153600,2272038714,1727,1727,1727,1727,0
|
|
20250114,153500,2272038714,1727,1727,1727,1727,0
|
|
20250114,153400,2272038714,1727,1727,1727,1727,0
|
|
20250114,153300,2272038714,1727,1727,1727,1727,0
|
|
20250114,153200,2272038714,1727,1727,1727,1727,0
|
|
20250114,153100,2272038714,1727,1727,1727,1727,12553
|
|
20250114,153000,2272038714,1727,1727,1727,1727,12553
|
|
20250114,152900,2250359683,1723,1723,1723,1723,0
|
|
20250114,152800,2250359683,1723,1723,1723,1723,0
|
|
20250114,152700,2250359683,1723,1723,1723,1723,0
|
|
20250114,152600,2250359683,1723,1723,1723,1723,0
|
|
20250114,152500,2250359683,1723,1723,1723,1723,0
|
|
20250114,152400,2250359683,1723,1723,1723,1723,0
|
|
20250114,152300,2250359683,1723,1723,1723,1723,0
|
|
20250114,152200,2250359683,1723,1723,1723,1723,0
|
|
20250114,152100,2250359683,1723,1723,1723,1723,0
|
|
20250114,152000,2250359683,1723,1723,1723,1723,0
|
|
20250114,151900,2250359683,1723,1722,1724,1719,4732
|
|
20250114,151800,2242213899,1723,1722,1723,1722,4984
|
|
20250114,151700,2233631399,1723,1721,1723,1721,5937
|
|
20250114,151600,2223409031,1720,1719,1720,1719,1161
|
|
20250114,151500,2221413231,1719,1719,1719,1719,1511
|
|
20250114,151400,2218815822,1721,1719,1721,1718,4519
|
|
20250114,151300,2211043467,1718,1716,1719,1716,974
|
|
20250114,151200,2209370785,1716,1717,1717,1711,485
|
|
20250114,151100,2208538441,1717,1712,1717,1711,23610
|
|
20250114,151000,2168083655,1712,1712,1712,1711,7613
|
|
20250114,150900,2155052165,1712,1711,1712,1711,4283
|
|
20250114,150800,2147721205,1711,1710,1712,1710,588
|
|
20250114,150700,2146715080,1711,1710,1711,1710,2837
|
|
20250114,150600,2141862915,1710,1709,1710,1709,1324
|
|
20250114,150500,2139599237,1709,1705,1709,1704,615
|
|
20250114,150400,2138550916,1703,1707,1707,1703,713
|
|
20250114,150300,2137336067,1709,1702,1709,1702,207728
|
|
20250114,150200,1783178885,1702,1701,1702,1701,1134
|
|
20250114,150100,1781249324,1701,1702,1702,1701,2886
|
|
20250114,150000,1776337854,1702,1702,1702,1702,2131
|
|
20250114,145900,1772710892,1702,1701,1702,1701,1026
|
|
20250114,145800,1770964740,1702,1702,1702,1702,569
|
|
20250114,145700,1769996302,1702,1700,1702,1700,1403
|
|
20250114,145600,1767611200,1702,1700,1702,1698,1934
|
|
20250114,145500,1764323274,1702,1702,1702,1702,1822
|
|
20250114,145400,1761222230,1702,1700,1702,1700,8967
|
|
20250114,145300,1745965396,1700,1702,1702,1696,1554
|
|
20250114,145200,1743324160,1702,1701,1702,1701,251
|
|
20250114,145100,1742897204,1695,1692,1695,1692,2103
|
|
20250114,145000,1739332724,1692,1692,1692,1692,357
|
|
20250114,144900,1738728680,1692,1687,1692,1687,1517
|
|
20250114,144800,1736161921,1688,1692,1692,1681,20332
|
|
20250114,144700,1701852786,1693,1695,1695,1693,833
|
|
20250114,144600,1700442251,1693,1699,1699,1693,5915
|
|
20250114,144500,1690405788,1699,1706,1706,1699,2396
|
|
20250114,144400,1686333557,1705,1705,1705,1705,3002
|
|
20250114,144300,1681215147,1700,1701,1701,1700,2647
|
|
20250114,144200,1676714054,1701,1699,1704,1699,14681
|
|
20250114,144100,1651751416,1699,1698,1699,1698,4050
|
|
20250114,144000,1644871262,1698,1696,1698,1696,4005
|
|
20250114,143900,1638075772,1689,1689,1689,1689,536
|
|
20250114,143800,1637170468,1693,1693,1693,1693,0
|
|
20250114,143700,1637170468,1693,1693,1693,1693,1500
|
|
20250114,143600,1634630968,1692,1689,1692,1689,571
|
|
20250114,143500,1633664848,1689,1689,1689,1689,500
|
|
20250114,143400,1632820348,1689,1693,1693,1689,1176
|
|
20250114,143300,1630829564,1698,1698,1698,1698,0
|
|
20250114,143200,1630829564,1698,1698,1698,1698,0
|
|
20250114,143100,1630829564,1698,1693,1698,1693,228
|
|
20250114,143000,1630442435,1697,1698,1699,1697,3834
|
|
20250114,142900,1623934913,1699,1698,1699,1698,484
|
|
20250114,142800,1623112697,1697,1697,1697,1696,249
|
|
20250114,142700,1622690182,1693,1688,1693,1688,1011
|
|
20250114,142600,1620982994,1693,1687,1693,1687,3224
|
|
20250114,142500,1615536867,1688,1688,1688,1688,300
|
|
20250114,142400,1615030467,1688,1688,1688,1688,202
|
|
20250114,142300,1614689491,1688,1683,1688,1682,2355
|
|
20250114,142200,1610727026,1683,1683,1683,1683,0
|
|
20250114,142100,1610727026,1683,1683,1683,1683,20
|
|
20250114,142000,1610693366,1683,1683,1683,1683,3071
|
|
20250114,141900,1605524873,1691,1684,1691,1683,3001
|
|
20250114,141800,1600471807,1684,1686,1686,1684,1000
|
|
20250114,141700,1598787304,1685,1685,1685,1685,0
|
|
20250114,141600,1598787304,1685,1685,1685,1685,500
|
|
20250114,141500,1597944804,1685,1691,1691,1685,782
|
|
20250114,141400,1596627110,1685,1685,1685,1685,1659
|
|
20250114,141300,1593831695,1687,1687,1687,1685,125
|
|
20250114,141200,1593621024,1687,1691,1691,1685,4123
|
|
20250114,141100,1586665109,1691,1691,1691,1691,0
|
|
20250114,141000,1586665109,1691,1691,1691,1689,297
|
|
20250114,140900,1586163252,1691,1687,1691,1687,408
|
|
20250114,140800,1585474932,1687,1684,1687,1684,437
|
|
20250114,140700,1584738979,1684,1684,1684,1684,592
|
|
20250114,140600,1583742051,1684,1684,1684,1684,0
|
|
20250114,140500,1583742051,1684,1684,1684,1684,343
|
|
20250114,140400,1583164439,1687,1687,1687,1687,4
|
|
20250114,140300,1583157691,1687,1687,1687,1687,100
|
|
20250114,140200,1582988991,1687,1687,1687,1687,114
|
|
20250114,140100,1582796673,1687,1686,1687,1684,1797
|
|
20250114,140000,1579769011,1686,1686,1686,1686,1130
|
|
20250114,135900,1577863831,1686,1687,1687,1686,541
|
|
20250114,135800,1576951171,1687,1691,1691,1687,44
|
|
20250114,135700,1576876923,1690,1691,1691,1690,27
|
|
20250114,135600,1576831267,1691,1691,1691,1691,545
|
|
20250114,135500,1575909672,1687,1687,1687,1687,608
|
|
20250114,135400,1574883976,1687,1687,1687,1687,40
|
|
20250114,135300,1574816496,1687,1687,1687,1687,0
|
|
20250114,135200,1574816496,1687,1687,1687,1687,618
|
|
20250114,135100,1573773930,1687,1687,1687,1687,1000
|
|
20250114,135000,1572086930,1687,1687,1687,1687,0
|
|
20250114,134900,1572086930,1687,1687,1687,1687,2
|
|
20250114,134800,1572083556,1686,1686,1686,1686,0
|
|
20250114,134700,1572083556,1686,1686,1686,1686,0
|
|
20250114,134600,1572083556,1686,1686,1686,1686,1418
|
|
20250114,134500,1569692808,1686,1686,1686,1686,2
|
|
20250114,134400,1569689436,1686,1693,1693,1686,1113
|
|
20250114,134300,1567812744,1693,1692,1693,1692,626
|
|
20250114,134200,1566753257,1693,1693,1693,1693,2
|
|
20250114,134100,1566749871,1693,1693,1693,1693,101
|
|
20250114,134000,1566578878,1686,1688,1688,1686,4053
|
|
20250114,133900,1559740954,1689,1689,1689,1689,500
|
|
20250114,133800,1558896454,1698,1698,1698,1698,1
|
|
20250114,133700,1558894756,1689,1697,1698,1689,19
|
|
20250114,133600,1558862552,1689,1689,1689,1689,0
|
|
20250114,133500,1558862552,1689,1689,1689,1689,0
|
|
20250114,133400,1558862552,1689,1689,1689,1689,3875
|
|
20250114,133300,1552317677,1699,1699,1699,1699,406
|
|
20250114,133200,1551627883,1700,1700,1700,1700,0
|
|
20250114,133100,1551627883,1700,1687,1700,1687,1010
|
|
20250114,133000,1549912823,1686,1686,1686,1686,774
|
|
20250114,132900,1548607859,1686,1687,1693,1685,7242
|
|
20250114,132800,1536402742,1694,1694,1694,1694,0
|
|
20250114,132700,1536402742,1694,1694,1694,1694,2698
|
|
20250114,132600,1531832330,1694,1694,1694,1694,2
|
|
20250114,132500,1531828942,1686,1688,1688,1686,3200
|
|
20250114,132400,1526430617,1687,1687,1687,1687,12
|
|
20250114,132300,1526410373,1694,1694,1694,1685,12745
|
|
20250114,132200,1504863265,1694,1696,1696,1694,11562
|
|
20250114,132100,1485264273,1696,1699,1699,1696,2853
|
|
20250114,132000,1480424535,1696,1696,1696,1696,5
|
|
20250114,131900,1480416055,1695,1704,1704,1695,22479
|
|
20250114,131800,1442189076,1704,1704,1704,1704,40
|
|
20250114,131700,1442120916,1704,1704,1704,1703,2626
|
|
20250114,131600,1437647712,1704,1704,1704,1703,2146
|
|
20250114,131500,1433991179,1703,1703,1703,1703,1155
|
|
20250114,131400,1432024214,1704,1706,1706,1704,4450
|
|
20250114,131300,1424432744,1706,1704,1706,1704,2271
|
|
20250114,131200,1420560609,1705,1705,1705,1705,10
|
|
20250114,131100,1420543559,1709,1709,1709,1709,100
|
|
20250114,131000,1420372659,1704,1705,1705,1704,1303
|
|
20250114,130900,1418151796,1705,1706,1706,1705,3261
|
|
20250114,130800,1412590290,1706,1706,1706,1706,210
|
|
20250114,130700,1412232030,1705,1707,1709,1705,14169
|
|
20250114,130600,1388073083,1707,1705,1707,1705,675
|
|
20250114,130500,1386921610,1705,1704,1705,1704,6875
|
|
20250114,130400,1375200189,1705,1707,1707,1705,1705
|
|
20250114,130300,1372291859,1709,1708,1709,1708,60
|
|
20250114,130200,1372189321,1709,1709,1710,1700,7092
|
|
20250114,130100,1360083114,1711,1710,1712,1705,14539
|
|
20250114,130000,1335229319,1710,1712,1712,1706,5932
|
|
20250114,125900,1325095340,1706,1705,1714,1705,15681
|
|
20250114,125800,1298275045,1710,1705,1710,1705,4080
|
|
20250114,125700,1291308521,1700,1701,1701,1700,1000
|
|
20250114,125600,1289608298,1699,1708,1708,1699,162
|
|
20250114,125500,1289331759,1709,1709,1709,1709,1254
|
|
20250114,125400,1287188673,1709,1697,1709,1696,3560
|
|
20250114,125300,1281122418,1700,1700,1700,1697,1847
|
|
20250114,125200,1277983779,1699,1698,1699,1696,11856
|
|
20250114,125100,1257872588,1698,1698,1698,1696,2347
|
|
20250114,125000,1253887388,1698,1707,1707,1698,11197
|
|
20250114,124900,1234796576,1707,1708,1708,1702,3919
|
|
20250114,124800,1228120158,1709,1708,1709,1708,1036
|
|
20250114,124700,1226350470,1708,1704,1708,1703,568
|
|
20250114,124600,1225382641,1704,1705,1705,1704,1715
|
|
20250114,124500,1222459610,1710,1710,1710,1704,7941
|
|
20250114,124400,1208892302,1711,1702,1711,1702,6810
|
|
20250114,124300,1197259935,1702,1698,1702,1695,4715
|
|
20250114,124200,1189248786,1695,1694,1698,1694,3899
|
|
20250114,124100,1182638288,1693,1692,1693,1692,2953
|
|
20250114,124000,1177640747,1692,1692,1693,1692,3486
|
|
20250114,123900,1171741435,1690,1688,1690,1688,982
|
|
20250114,123800,1170082407,1688,1688,1688,1688,0
|
|
20250114,123700,1170082407,1688,1690,1690,1688,79
|
|
20250114,123600,1169948995,1688,1691,1691,1688,609
|
|
20250114,123500,1168920403,1691,1689,1692,1688,1968
|
|
20250114,123400,1165595212,1692,1692,1692,1692,14
|
|
20250114,123300,1165571524,1693,1688,1693,1688,1969
|
|
20250114,123200,1162243890,1688,1689,1690,1683,1516
|
|
20250114,123100,1159685545,1690,1685,1690,1681,3032
|
|
20250114,123000,1154568220,1687,1687,1687,1687,0
|
|
20250114,122900,1154568220,1687,1685,1687,1685,565
|
|
20250114,122800,1153615945,1685,1685,1685,1685,3120
|
|
20250114,122700,1148358745,1685,1680,1685,1679,1096
|
|
20250114,122600,1146517696,1686,1680,1687,1679,1108
|
|
20250114,122500,1144657046,1678,1686,1686,1678,2485
|
|
20250114,122400,1140479299,1686,1683,1686,1682,3482
|
|
20250114,122300,1134613171,1684,1684,1684,1684,1
|
|
20250114,122200,1134611487,1684,1684,1684,1684,270
|
|
20250114,122100,1134156807,1684,1672,1684,1672,5563
|
|
20250114,122000,1124818205,1673,1662,1673,1662,1077
|
|
20250114,121900,1123028119,1662,1662,1663,1662,1970
|
|
20250114,121800,1119753879,1662,1682,1682,1662,14590
|
|
20250114,121700,1095313823,1683,1680,1686,1678,4195
|
|
20250114,121600,1088267698,1680,1685,1692,1679,7767
|
|
20250114,121500,1075184380,1685,1684,1694,1679,28340
|
|
20250114,121400,1027401393,1676,1674,1686,1674,8395
|
|
20250114,121300,1013274272,1674,1670,1674,1669,5142
|
|
20250114,121200,1004684858,1672,1672,1672,1672,2
|
|
20250114,121100,1004681514,1672,1673,1674,1661,7932
|
|
20250114,121000,991463131,1673,1678,1678,1658,1057
|
|
20250114,120900,989694586,1679,1684,1684,1679,1954
|
|
20250114,120800,986412312,1684,1646,1686,1646,8348
|
|
20250114,120700,972575745,1644,1644,1646,1644,9404
|
|
20250114,120600,957110399,1644,1643,1644,1640,1384
|
|
20250114,120500,954837665,1640,1640,1640,1640,5
|
|
20250114,120400,954829465,1640,1640,1640,1640,520
|
|
20250114,120300,953976665,1640,1639,1640,1639,1146
|
|
20250114,120200,952097306,1639,1639,1639,1639,1101
|
|
20250114,120100,950292767,1639,1639,1639,1639,1
|
|
20250114,120000,950291128,1634,1634,1634,1634,0
|
|
20250114,115900,950291128,1634,1634,1634,1634,0
|
|
20250114,115800,950291128,1634,1634,1634,1634,36
|
|
20250114,115700,950232304,1634,1635,1635,1634,1064
|
|
20250114,115600,948493720,1639,1639,1639,1639,0
|
|
20250114,115500,948493720,1639,1638,1639,1638,510
|
|
20250114,115400,947657930,1639,1639,1639,1639,0
|
|
20250114,115300,947657930,1639,1640,1640,1639,503
|
|
20250114,115200,946833510,1638,1637,1638,1637,1000
|
|
20250114,115100,945195565,1638,1638,1638,1638,1000
|
|
20250114,115000,943557565,1638,1638,1638,1638,0
|
|
20250114,114900,943557565,1638,1640,1640,1638,6753
|
|
20250114,114800,932494041,1638,1638,1638,1638,1381
|
|
20250114,114700,930231963,1638,1638,1640,1638,4481
|
|
20250114,114600,922888423,1632,1630,1632,1630,1886
|
|
20250114,114500,919812731,1630,1631,1631,1630,1383
|
|
20250114,114400,917557830,1631,1630,1631,1630,1839
|
|
20250114,114300,914558560,1628,1628,1628,1628,200
|
|
20250114,114200,914232960,1628,1628,1628,1628,226
|
|
20250114,114100,913865032,1625,1625,1625,1625,0
|
|
20250114,114000,913865032,1625,1625,1625,1625,0
|
|
20250114,113900,913865032,1625,1625,1625,1625,1
|
|
20250114,113800,913863407,1623,1623,1623,1623,0
|
|
20250114,113700,913863407,1623,1623,1623,1623,476
|
|
20250114,113600,913090859,1623,1623,1623,1623,1500
|
|
20250114,113500,910656359,1632,1622,1632,1621,25867
|
|
20250114,113400,868700170,1622,1623,1623,1622,1400
|
|
20250114,113300,866428970,1623,1623,1623,1623,119
|
|
20250114,113200,866235833,1622,1623,1623,1622,240
|
|
20250114,113100,865846498,1622,1623,1623,1622,2000
|
|
20250114,113000,862602287,1622,1629,1629,1622,10323
|
|
20250114,112900,845840816,1628,1628,1628,1628,0
|
|
20250114,112800,845840816,1628,1629,1629,1628,350
|
|
20250114,112700,845270978,1629,1629,1629,1629,0
|
|
20250114,112600,845270978,1629,1631,1632,1629,4014
|
|
20250114,112500,838728924,1632,1630,1632,1630,103
|
|
20250114,112400,838561028,1630,1630,1630,1630,5624
|
|
20250114,112300,829393908,1630,1629,1630,1629,6
|
|
20250114,112200,829384131,1629,1629,1629,1629,800
|
|
20250114,112100,828080931,1629,1629,1629,1629,122
|
|
20250114,112000,827882193,1629,1629,1629,1629,462
|
|
20250114,111900,827129595,1630,1630,1630,1630,0
|
|
20250114,111800,827129595,1630,1632,1632,1630,10119
|
|
20250114,111700,810633348,1632,1632,1632,1632,30
|
|
20250114,111600,810584388,1632,1634,1634,1632,2415
|
|
20250114,111500,806640911,1633,1634,1634,1633,441
|
|
20250114,111400,805920608,1638,1638,1638,1638,1
|
|
20250114,111300,805918970,1638,1638,1638,1638,4
|
|
20250114,111200,805912418,1634,1635,1638,1634,15
|
|
20250114,111100,805887867,1638,1638,1638,1638,40
|
|
20250114,111000,805822347,1634,1634,1634,1634,0
|
|
20250114,110900,805822347,1634,1637,1638,1634,3562
|
|
20250114,110800,799997081,1635,1637,1637,1635,343
|
|
20250114,110700,799435919,1637,1637,1637,1637,6
|
|
20250114,110600,799426097,1638,1638,1638,1638,0
|
|
20250114,110500,799426097,1638,1638,1638,1638,3
|
|
20250114,110400,799421183,1637,1637,1637,1637,0
|
|
20250114,110300,799421183,1637,1637,1637,1637,148
|
|
20250114,110200,799178907,1637,1637,1637,1635,184
|
|
20250114,110100,798877948,1637,1638,1638,1637,871
|
|
20250114,110000,797451760,1640,1640,1640,1640,0
|
|
20250114,105900,797451760,1640,1640,1640,1640,0
|
|
20250114,105800,797451760,1640,1640,1640,1640,187
|
|
20250114,105700,797145080,1640,1640,1640,1640,5
|
|
20250114,105600,797136880,1640,1639,1640,1635,4057
|
|
20250114,105500,790498230,1639,1639,1639,1639,405
|
|
20250114,105400,789834435,1639,1639,1639,1639,0
|
|
20250114,105300,789834435,1639,1639,1639,1639,102
|
|
20250114,105200,789667257,1635,1635,1636,1635,1924
|
|
20250114,105100,786521516,1635,1635,1635,1635,62
|
|
20250114,105000,786420146,1635,1638,1638,1635,3290
|
|
20250114,104900,781040167,1639,1639,1639,1639,1495
|
|
20250114,104800,778589862,1639,1639,1639,1639,3321
|
|
20250114,104700,773146743,1639,1639,1639,1639,195
|
|
20250114,104600,772827138,1638,1638,1638,1638,4014
|
|
20250114,104500,766252206,1639,1640,1640,1639,1571
|
|
20250114,104400,763676836,1644,1642,1644,1639,3249
|
|
20250114,104300,758341117,1642,1642,1642,1642,0
|
|
20250114,104200,758341117,1642,1642,1642,1642,0
|
|
20250114,104100,758341117,1642,1645,1645,1642,501
|
|
20250114,104000,757516975,1645,1643,1645,1643,17000
|
|
20250114,103900,729573984,1643,1643,1643,1643,549
|
|
20250114,103800,728671977,1643,1643,1643,1643,2651
|
|
20250114,103700,724316384,1644,1643,1644,1643,2001
|
|
20250114,103600,721028740,1640,1640,1640,1640,1350
|
|
20250114,103500,718814740,1640,1640,1640,1640,30
|
|
20250114,103400,718765540,1640,1640,1640,1640,120
|
|
20250114,103300,718568740,1640,1640,1640,1640,394
|
|
20250114,103200,717922580,1640,1640,1640,1640,0
|
|
20250114,103100,717922580,1640,1640,1640,1640,7
|
|
20250114,103000,717911100,1640,1640,1640,1640,15
|
|
20250114,102900,717886500,1638,1642,1642,1638,3524
|
|
20250114,102800,712105334,1641,1644,1644,1640,1801
|
|
20250114,102700,709150390,1641,1640,1641,1640,2075
|
|
20250114,102600,705747315,1638,1635,1638,1635,10164
|
|
20250114,102500,689102293,1635,1635,1635,1635,0
|
|
20250114,102400,689102293,1635,1635,1635,1635,0
|
|
20250114,102300,689102293,1635,1630,1635,1630,13216
|
|
20250114,102200,667548249,1629,1627,1629,1627,1716
|
|
20250114,102100,664753117,1626,1626,1626,1626,1706
|
|
20250114,102000,661979161,1626,1626,1626,1626,1
|
|
20250114,101900,661977535,1626,1620,1626,1620,14
|
|
20250114,101800,661954849,1620,1624,1624,1620,2487
|
|
20250114,101700,657923961,1624,1624,1624,1624,3906
|
|
20250114,101600,651580617,1624,1623,1624,1623,620
|
|
20250114,101500,650574049,1620,1620,1620,1619,5111
|
|
20250114,101400,642294231,1619,1619,1619,1615,11399
|
|
20250114,101300,623867640,1619,1622,1625,1619,3514
|
|
20250114,101200,618175023,1622,1625,1626,1622,363
|
|
20250114,101100,617585038,1626,1623,1626,1623,5063
|
|
20250114,101000,609367776,1622,1623,1623,1622,1268
|
|
20250114,100900,607310933,1622,1622,1623,1622,926
|
|
20250114,100800,605808941,1622,1626,1630,1622,209
|
|
20250114,100700,605469087,1626,1631,1631,1626,2002
|
|
20250114,100600,602213825,1631,1627,1631,1618,11085
|
|
20250114,100500,584246193,1626,1626,1630,1626,4314
|
|
20250114,100400,577226934,1626,1629,1629,1620,10518
|
|
20250114,100300,560171822,1629,1630,1630,1629,708
|
|
20250114,100200,559018013,1633,1634,1634,1633,1090
|
|
20250114,100100,557236988,1633,1633,1633,1633,1292
|
|
20250114,100000,555127152,1632,1633,1633,1632,1139
|
|
20250114,095900,553267299,1630,1630,1630,1630,1049
|
|
20250114,095800,551557429,1630,1630,1630,1630,200
|
|
20250114,095700,551231429,1630,1631,1631,1630,5013
|
|
20250114,095600,543059045,1632,1635,1635,1632,8680
|
|
20250114,095500,528882188,1636,1635,1636,1635,2464
|
|
20250114,095400,524852946,1635,1635,1635,1632,7901
|
|
20250114,095300,511948997,1635,1634,1635,1633,385
|
|
20250114,095200,511319817,1635,1631,1635,1631,131
|
|
20250114,095100,511106026,1630,1633,1633,1630,1555
|
|
20250114,095000,508570790,1635,1633,1635,1631,9339
|
|
20250114,094900,493318432,1630,1633,1633,1629,3093
|
|
20250114,094800,488276762,1629,1626,1632,1618,8790
|
|
20250114,094700,473967877,1626,1629,1629,1610,21215
|
|
20250114,094600,439707231,1620,1627,1631,1618,22317
|
|
20250114,094500,403489577,1634,1628,1634,1627,14222
|
|
20250114,094400,380328182,1628,1630,1634,1628,2826
|
|
20250114,094300,375726450,1635,1637,1637,1630,3519
|
|
20250114,094200,369973943,1631,1633,1637,1630,7438
|
|
20250114,094100,357841412,1631,1631,1638,1629,5912
|
|
20250114,094000,348197014,1630,1638,1638,1630,11109
|
|
20250114,093900,330047116,1638,1644,1644,1638,9381
|
|
20250114,093800,314658604,1644,1646,1646,1643,7801
|
|
20250114,093700,301832458,1645,1646,1646,1645,1030
|
|
20250114,093600,300137608,1645,1646,1650,1645,3348
|
|
20250114,093500,294616696,1646,1646,1646,1646,944
|
|
20250114,093400,293062872,1646,1646,1646,1646,161
|
|
20250114,093300,292797866,1646,1645,1646,1645,7170
|
|
20250114,093200,280998216,1645,1646,1652,1645,4811
|
|
20250114,093100,273083011,1646,1648,1648,1645,4735
|
|
20250114,093000,265286658,1647,1649,1654,1647,3496
|
|
20250114,092900,259523389,1654,1655,1655,1649,10356
|
|
20250114,092800,242425045,1655,1657,1657,1654,2626
|
|
20250114,092700,238077992,1658,1659,1659,1656,8432
|
|
20250114,092600,224099670,1660,1663,1664,1660,12978
|
|
20250114,092500,202544291,1663,1666,1666,1663,2802
|
|
20250114,092400,197884540,1666,1666,1666,1665,214
|
|
20250114,092300,197528116,1667,1666,1667,1666,1214
|
|
20250114,092200,195505591,1666,1668,1668,1662,2910
|
|
20250114,092100,190661019,1668,1662,1668,1662,6367
|
|
20250114,092000,180059289,1662,1662,1662,1661,6949
|
|
20250114,091900,168510059,1662,1663,1666,1662,2056
|
|
20250114,091800,165090976,1663,1670,1670,1663,649
|
|
20250114,091700,164009508,1670,1668,1670,1660,18349
|
|
20250114,091600,133504450,1669,1669,1669,1668,2649
|
|
20250114,091500,129084657,1669,1672,1673,1668,4412
|
|
20250114,091400,121716542,1673,1678,1678,1672,6940
|
|
20250114,091300,110094695,1678,1682,1682,1675,3945
|
|
20250114,091200,103475284,1675,1686,1686,1675,11683
|
|
20250114,091100,83853130,1688,1688,1688,1685,916
|
|
20250114,091000,82309460,1688,1691,1691,1688,7798
|
|
20250114,090900,69134071,1692,1694,1694,1689,5602
|
|
20250114,090800,59657354,1693,1697,1697,1693,3717
|
|
20250114,090700,53356413,1695,1703,1703,1692,3415
|
|
20250114,090600,47553678,1704,1692,1704,1690,2419
|
|
20250114,090500,43452799,1691,1692,1692,1691,6700
|
|
20250114,090400,32122098,1691,1694,1694,1691,1165
|
|
20250114,090300,30151203,1691,1705,1705,1691,1590
|
|
20250114,090200,27460439,1705,1708,1708,1692,590
|
|
20250114,090100,26459550,1709,1692,1709,1691,3759
|
|
20250114,090000,20077200,1690,1699,1710,1690,11037
|