604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,190000,4731328550,1510,1510,1510,1510,0
|
|
20250115,185900,4731328550,1510,1510,1510,1510,0
|
|
20250115,185800,4731328550,1510,1510,1510,1510,0
|
|
20250115,185700,4731328550,1510,1510,1510,1510,0
|
|
20250115,185600,4731328550,1510,1510,1510,1510,0
|
|
20250115,185500,4731328550,1510,1510,1510,1510,0
|
|
20250115,185400,4731328550,1510,1510,1510,1510,0
|
|
20250115,185300,4731328550,1510,1510,1510,1510,0
|
|
20250115,185200,4731328550,1510,1510,1510,1510,0
|
|
20250115,185100,4731328550,1510,1510,1510,1510,0
|
|
20250115,185000,4731328550,1510,1510,1510,1510,0
|
|
20250115,184900,4731328550,1510,1510,1510,1510,0
|
|
20250115,184800,4731328550,1510,1510,1510,1510,0
|
|
20250115,184700,4731328550,1510,1510,1510,1510,0
|
|
20250115,184600,4731328550,1510,1510,1510,1510,0
|
|
20250115,184500,4731328550,1510,1510,1510,1510,0
|
|
20250115,184400,4731328550,1510,1510,1510,1510,0
|
|
20250115,184300,4731328550,1510,1510,1510,1510,0
|
|
20250115,184200,4731328550,1510,1510,1510,1510,0
|
|
20250115,184100,4731328550,1510,1510,1510,1510,0
|
|
20250115,184000,4731328550,1510,1510,1510,1510,0
|
|
20250115,183900,4731328550,1510,1510,1510,1510,0
|
|
20250115,183800,4731328550,1510,1510,1510,1510,0
|
|
20250115,183700,4731328550,1510,1510,1510,1510,0
|
|
20250115,183600,4731328550,1510,1510,1510,1510,0
|
|
20250115,183500,4731328550,1510,1510,1510,1510,0
|
|
20250115,183400,4731328550,1510,1510,1510,1510,0
|
|
20250115,183300,4731328550,1510,1510,1510,1510,0
|
|
20250115,183200,4731328550,1510,1510,1510,1510,0
|
|
20250115,183100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,183000,4731328550,1510,1510,1510,1510,0
|
|
20250115,182900,4731328550,1510,1510,1510,1510,0
|
|
20250115,182800,4731328550,1510,1510,1510,1510,0
|
|
20250115,182700,4731328550,1510,1510,1510,1510,0
|
|
20250115,182600,4731328550,1510,1510,1510,1510,0
|
|
20250115,182500,4731328550,1510,1510,1510,1510,0
|
|
20250115,182400,4731328550,1510,1510,1510,1510,0
|
|
20250115,182300,4731328550,1510,1510,1510,1510,0
|
|
20250115,182200,4731328550,1510,1510,1510,1510,0
|
|
20250115,182100,4731328550,1510,1510,1510,1510,0
|
|
20250115,182000,4731328550,1510,1510,1510,1510,0
|
|
20250115,181900,4731328550,1510,1510,1510,1510,0
|
|
20250115,181800,4731328550,1510,1510,1510,1510,0
|
|
20250115,181700,4731328550,1510,1510,1510,1510,0
|
|
20250115,181600,4731328550,1510,1510,1510,1510,0
|
|
20250115,181500,4731328550,1510,1510,1510,1510,0
|
|
20250115,181400,4731328550,1510,1510,1510,1510,0
|
|
20250115,181300,4731328550,1510,1510,1510,1510,0
|
|
20250115,181200,4731328550,1510,1510,1510,1510,0
|
|
20250115,181100,4731328550,1510,1510,1510,1510,0
|
|
20250115,181000,4731328550,1510,1510,1510,1510,0
|
|
20250115,180900,4731328550,1510,1510,1510,1510,0
|
|
20250115,180800,4731328550,1510,1510,1510,1510,0
|
|
20250115,180700,4731328550,1510,1510,1510,1510,0
|
|
20250115,180600,4731328550,1510,1510,1510,1510,0
|
|
20250115,180500,4731328550,1510,1510,1510,1510,0
|
|
20250115,180400,4731328550,1510,1510,1510,1510,0
|
|
20250115,180300,4731328550,1510,1510,1510,1510,0
|
|
20250115,180200,4731328550,1510,1510,1510,1510,0
|
|
20250115,180100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,180000,4731328550,1510,1510,1510,1510,0
|
|
20250115,175900,4731328550,1510,1510,1510,1510,0
|
|
20250115,175800,4731328550,1510,1510,1510,1510,0
|
|
20250115,175700,4731328550,1510,1510,1510,1510,0
|
|
20250115,175600,4731328550,1510,1510,1510,1510,0
|
|
20250115,175500,4731328550,1510,1510,1510,1510,0
|
|
20250115,175400,4731328550,1510,1510,1510,1510,0
|
|
20250115,175300,4731328550,1510,1510,1510,1510,0
|
|
20250115,175200,4731328550,1510,1510,1510,1510,0
|
|
20250115,175100,4731328550,1510,1510,1510,1510,0
|
|
20250115,175000,4731328550,1510,1510,1510,1510,0
|
|
20250115,174900,4731328550,1510,1510,1510,1510,0
|
|
20250115,174800,4731328550,1510,1510,1510,1510,0
|
|
20250115,174700,4731328550,1510,1510,1510,1510,0
|
|
20250115,174600,4731328550,1510,1510,1510,1510,0
|
|
20250115,174500,4731328550,1510,1510,1510,1510,0
|
|
20250115,174400,4731328550,1510,1510,1510,1510,0
|
|
20250115,174300,4731328550,1510,1510,1510,1510,0
|
|
20250115,174200,4731328550,1510,1510,1510,1510,0
|
|
20250115,174100,4731328550,1510,1510,1510,1510,0
|
|
20250115,174000,4731328550,1510,1510,1510,1510,0
|
|
20250115,173900,4731328550,1510,1510,1510,1510,0
|
|
20250115,173800,4731328550,1510,1510,1510,1510,0
|
|
20250115,173700,4731328550,1510,1510,1510,1510,0
|
|
20250115,173600,4731328550,1510,1510,1510,1510,0
|
|
20250115,173500,4731328550,1510,1510,1510,1510,0
|
|
20250115,173400,4731328550,1510,1510,1510,1510,0
|
|
20250115,173300,4731328550,1510,1510,1510,1510,0
|
|
20250115,173200,4731328550,1510,1510,1510,1510,0
|
|
20250115,173100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,173000,4731328550,1510,1510,1510,1510,0
|
|
20250115,172900,4731328550,1510,1510,1510,1510,0
|
|
20250115,172800,4731328550,1510,1510,1510,1510,0
|
|
20250115,172700,4731328550,1510,1510,1510,1510,0
|
|
20250115,172600,4731328550,1510,1510,1510,1510,0
|
|
20250115,172500,4731328550,1510,1510,1510,1510,0
|
|
20250115,172400,4731328550,1510,1510,1510,1510,0
|
|
20250115,172300,4731328550,1510,1510,1510,1510,0
|
|
20250115,172200,4731328550,1510,1510,1510,1510,0
|
|
20250115,172100,4731328550,1510,1510,1510,1510,0
|
|
20250115,172000,4731328550,1510,1510,1510,1510,0
|
|
20250115,171900,4731328550,1510,1510,1510,1510,0
|
|
20250115,171800,4731328550,1510,1510,1510,1510,0
|
|
20250115,171700,4731328550,1510,1510,1510,1510,0
|
|
20250115,171600,4731328550,1510,1510,1510,1510,0
|
|
20250115,171500,4731328550,1510,1510,1510,1510,0
|
|
20250115,171400,4731328550,1510,1510,1510,1510,0
|
|
20250115,171300,4731328550,1510,1510,1510,1510,0
|
|
20250115,171200,4731328550,1510,1510,1510,1510,0
|
|
20250115,171100,4731328550,1510,1510,1510,1510,0
|
|
20250115,171000,4731328550,1510,1510,1510,1510,0
|
|
20250115,170900,4731328550,1510,1510,1510,1510,0
|
|
20250115,170800,4731328550,1510,1510,1510,1510,0
|
|
20250115,170700,4731328550,1510,1510,1510,1510,0
|
|
20250115,170600,4731328550,1510,1510,1510,1510,0
|
|
20250115,170500,4731328550,1510,1510,1510,1510,0
|
|
20250115,170400,4731328550,1510,1510,1510,1510,0
|
|
20250115,170300,4731328550,1510,1510,1510,1510,0
|
|
20250115,170200,4731328550,1510,1510,1510,1510,0
|
|
20250115,170100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,170000,4731328550,1510,1510,1510,1510,0
|
|
20250115,165900,4731328550,1510,1510,1510,1510,0
|
|
20250115,165800,4731328550,1510,1510,1510,1510,0
|
|
20250115,165700,4731328550,1510,1510,1510,1510,0
|
|
20250115,165600,4731328550,1510,1510,1510,1510,0
|
|
20250115,165500,4731328550,1510,1510,1510,1510,0
|
|
20250115,165400,4731328550,1510,1510,1510,1510,0
|
|
20250115,165300,4731328550,1510,1510,1510,1510,0
|
|
20250115,165200,4731328550,1510,1510,1510,1510,0
|
|
20250115,165100,4731328550,1510,1510,1510,1510,0
|
|
20250115,165000,4731328550,1510,1510,1510,1510,0
|
|
20250115,164900,4731328550,1510,1510,1510,1510,0
|
|
20250115,164800,4731328550,1510,1510,1510,1510,0
|
|
20250115,164700,4731328550,1510,1510,1510,1510,0
|
|
20250115,164600,4731328550,1510,1510,1510,1510,0
|
|
20250115,164500,4731328550,1510,1510,1510,1510,0
|
|
20250115,164400,4731328550,1510,1510,1510,1510,0
|
|
20250115,164300,4731328550,1510,1510,1510,1510,0
|
|
20250115,164200,4731328550,1510,1510,1510,1510,0
|
|
20250115,164100,4731328550,1510,1510,1510,1510,0
|
|
20250115,164000,4731328550,1510,1510,1510,1510,0
|
|
20250115,163900,4731328550,1510,1510,1510,1510,0
|
|
20250115,163800,4731328550,1510,1510,1510,1510,0
|
|
20250115,163700,4731328550,1510,1510,1510,1510,0
|
|
20250115,163600,4731328550,1510,1510,1510,1510,0
|
|
20250115,163500,4731328550,1510,1510,1510,1510,0
|
|
20250115,163400,4731328550,1510,1510,1510,1510,0
|
|
20250115,163300,4731328550,1510,1510,1510,1510,0
|
|
20250115,163200,4731328550,1510,1510,1510,1510,0
|
|
20250115,163100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,163000,4731328550,1510,1510,1510,1510,0
|
|
20250115,162900,4731328550,1510,1510,1510,1510,0
|
|
20250115,162800,4731328550,1510,1510,1510,1510,0
|
|
20250115,162700,4731328550,1510,1510,1510,1510,0
|
|
20250115,162600,4731328550,1510,1510,1510,1510,0
|
|
20250115,162500,4731328550,1510,1510,1510,1510,0
|
|
20250115,162400,4731328550,1510,1510,1510,1510,0
|
|
20250115,162300,4731328550,1510,1510,1510,1510,0
|
|
20250115,162200,4731328550,1510,1510,1510,1510,0
|
|
20250115,162100,4731328550,1510,1510,1510,1510,0
|
|
20250115,162000,4731328550,1510,1510,1510,1510,0
|
|
20250115,161900,4731328550,1510,1510,1510,1510,0
|
|
20250115,161800,4731328550,1510,1510,1510,1510,0
|
|
20250115,161700,4731328550,1510,1510,1510,1510,0
|
|
20250115,161600,4731328550,1510,1510,1510,1510,0
|
|
20250115,161500,4731328550,1510,1510,1510,1510,0
|
|
20250115,161400,4731328550,1510,1510,1510,1510,0
|
|
20250115,161300,4731328550,1510,1510,1510,1510,0
|
|
20250115,161200,4731328550,1510,1510,1510,1510,0
|
|
20250115,161100,4731328550,1510,1510,1510,1510,0
|
|
20250115,161000,4731328550,1510,1510,1510,1510,0
|
|
20250115,160900,4731328550,1510,1510,1510,1510,0
|
|
20250115,160800,4731328550,1510,1510,1510,1510,0
|
|
20250115,160700,4731328550,1510,1510,1510,1510,0
|
|
20250115,160600,4731328550,1510,1510,1510,1510,0
|
|
20250115,160500,4731328550,1510,1510,1510,1510,0
|
|
20250115,160400,4731328550,1510,1510,1510,1510,0
|
|
20250115,160300,4731328550,1510,1510,1510,1510,0
|
|
20250115,160200,4731328550,1510,1510,1510,1510,0
|
|
20250115,160100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,160000,4731328550,1510,1510,1510,1510,0
|
|
20250115,155900,4731328550,1510,1510,1510,1510,0
|
|
20250115,155800,4731328550,1510,1510,1510,1510,0
|
|
20250115,155700,4731328550,1510,1510,1510,1510,0
|
|
20250115,155600,4731328550,1510,1510,1510,1510,0
|
|
20250115,155500,4731328550,1510,1510,1510,1510,0
|
|
20250115,155400,4731328550,1510,1510,1510,1510,0
|
|
20250115,155300,4731328550,1510,1510,1510,1510,0
|
|
20250115,155200,4731328550,1510,1510,1510,1510,0
|
|
20250115,155100,4731328550,1510,1510,1510,1510,0
|
|
20250115,155000,4731328550,1510,1510,1510,1510,0
|
|
20250115,154900,4731328550,1510,1510,1510,1510,0
|
|
20250115,154800,4731328550,1510,1510,1510,1510,0
|
|
20250115,154700,4731328550,1510,1510,1510,1510,0
|
|
20250115,154600,4731328550,1510,1510,1510,1510,0
|
|
20250115,154500,4731328550,1510,1510,1510,1510,0
|
|
20250115,154400,4731328550,1510,1510,1510,1510,0
|
|
20250115,154300,4731328550,1510,1510,1510,1510,0
|
|
20250115,154200,4731328550,1510,1510,1510,1510,0
|
|
20250115,154100,4731328550,1510,1510,1510,1510,0
|
|
20250115,154000,4731328550,1510,1510,1510,1510,0
|
|
20250115,153900,4731328550,1510,1510,1510,1510,0
|
|
20250115,153800,4731328550,1510,1510,1510,1510,0
|
|
20250115,153700,4731328550,1510,1510,1510,1510,0
|
|
20250115,153600,4731328550,1510,1510,1510,1510,0
|
|
20250115,153500,4731328550,1510,1510,1510,1510,0
|
|
20250115,153400,4731328550,1510,1510,1510,1510,0
|
|
20250115,153300,4731328550,1510,1510,1510,1510,0
|
|
20250115,153200,4731328550,1510,1510,1510,1510,0
|
|
20250115,153100,4731328550,1510,1510,1510,1510,23493
|
|
20250115,153000,4731328550,1510,1510,1510,1510,23493
|
|
20250115,152900,4695854120,1504,1504,1504,1504,0
|
|
20250115,152800,4695854120,1504,1504,1504,1504,0
|
|
20250115,152700,4695854120,1504,1504,1504,1504,0
|
|
20250115,152600,4695854120,1504,1504,1504,1504,0
|
|
20250115,152500,4695854120,1504,1504,1504,1504,0
|
|
20250115,152400,4695854120,1504,1504,1504,1504,0
|
|
20250115,152300,4695854120,1504,1504,1504,1504,0
|
|
20250115,152200,4695854120,1504,1504,1504,1504,0
|
|
20250115,152100,4695854120,1504,1504,1504,1504,0
|
|
20250115,152000,4695854120,1504,1504,1504,1504,0
|
|
20250115,151900,4695854120,1504,1512,1512,1503,19914
|
|
20250115,151800,4665891921,1512,1512,1520,1505,22883
|
|
20250115,151700,4631327659,1513,1512,1513,1510,6374
|
|
20250115,151600,4621691174,1510,1519,1519,1510,10709
|
|
20250115,151500,4605503191,1519,1520,1520,1515,14295
|
|
20250115,151400,4583816084,1519,1520,1520,1519,2959
|
|
20250115,151300,4579320059,1519,1523,1528,1519,15859
|
|
20250115,151200,4555198689,1523,1528,1528,1523,3164
|
|
20250115,151100,4550377005,1528,1527,1529,1526,2252
|
|
20250115,151000,4546937596,1528,1527,1528,1527,11675
|
|
20250115,150900,4529108742,1527,1527,1527,1522,2483
|
|
20250115,150800,4525326153,1528,1528,1528,1522,11697
|
|
20250115,150700,4507494265,1528,1527,1529,1525,12972
|
|
20250115,150600,4487693746,1528,1530,1530,1528,4984
|
|
20250115,150500,4480074449,1530,1530,1530,1529,2404
|
|
20250115,150400,4476398289,1530,1529,1530,1527,2185
|
|
20250115,150300,4473058149,1529,1526,1529,1524,6692
|
|
20250115,150200,4462843741,1526,1528,1528,1526,2825
|
|
20250115,150100,4458529718,1529,1525,1529,1524,1165
|
|
20250115,150000,4456751998,1525,1530,1530,1524,4011
|
|
20250115,145900,4450635527,1530,1531,1531,1523,6157
|
|
20250115,145800,4441233646,1531,1528,1533,1528,9370
|
|
20250115,145700,4426897982,1529,1527,1529,1525,1326
|
|
20250115,145600,4424872890,1525,1524,1525,1523,3543
|
|
20250115,145500,4419470374,1525,1525,1525,1520,2518
|
|
20250115,145400,4415640057,1523,1527,1527,1522,485
|
|
20250115,145300,4414900405,1527,1516,1528,1515,12695
|
|
20250115,145200,4395620740,1518,1518,1518,1515,8731
|
|
20250115,145100,4382378544,1518,1524,1524,1517,6267
|
|
20250115,145000,4372850229,1525,1527,1527,1525,5616
|
|
20250115,144900,4364281336,1526,1528,1528,1526,7786
|
|
20250115,144800,4352395838,1528,1531,1532,1528,18265
|
|
20250115,144700,4324440933,1532,1532,1532,1531,530
|
|
20250115,144600,4323629457,1532,1533,1533,1532,4117
|
|
20250115,144500,4317322075,1533,1529,1533,1529,8336
|
|
20250115,144400,4304545948,1529,1530,1530,1528,2009
|
|
20250115,144300,4301474071,1529,1533,1533,1529,21956
|
|
20250115,144200,4267840963,1532,1529,1532,1529,2987
|
|
20250115,144100,4263266310,1529,1530,1533,1529,6172
|
|
20250115,144000,4253821908,1530,1525,1530,1525,1684
|
|
20250115,143900,4251247410,1525,1516,1527,1516,5915
|
|
20250115,143800,4242265701,1516,1523,1524,1516,6434
|
|
20250115,143700,4232494363,1524,1520,1524,1515,4165
|
|
20250115,143600,4226180163,1528,1519,1536,1517,11786
|
|
20250115,143500,4208262482,1518,1557,1558,1510,13906
|
|
20250115,143400,4186858244,1558,1567,1570,1558,29522
|
|
20250115,143300,4140765663,1570,1572,1573,1567,5352
|
|
20250115,143200,4132358983,1572,1580,1580,1572,2488
|
|
20250115,143100,4128443758,1580,1592,1593,1580,11837
|
|
20250115,143000,4109677301,1580,1594,1594,1578,2736
|
|
20250115,142900,4105354251,1594,1576,1595,1576,4772
|
|
20250115,142800,4097793264,1572,1563,1580,1563,24064
|
|
20250115,142700,4060020783,1563,1569,1569,1561,10430
|
|
20250115,142600,4043725286,1561,1575,1576,1560,11372
|
|
20250115,142500,4025934183,1576,1584,1585,1574,25276
|
|
20250115,142400,3985999893,1583,1595,1595,1582,14794
|
|
20250115,142300,3962516213,1595,1598,1599,1594,20296
|
|
20250115,142200,3930111262,1598,1603,1603,1598,16654
|
|
20250115,142100,3903468770,1603,1605,1605,1603,2630
|
|
20250115,142000,3899250058,1605,1607,1609,1603,7702
|
|
20250115,141900,3886886981,1604,1611,1611,1604,7444
|
|
20250115,141800,3874937680,1612,1611,1613,1609,3538
|
|
20250115,141700,3869238122,1610,1612,1613,1610,8779
|
|
20250115,141600,3855097249,1613,1615,1615,1613,735
|
|
20250115,141500,3853911186,1615,1615,1616,1615,791
|
|
20250115,141400,3852633719,1618,1619,1619,1615,6462
|
|
20250115,141300,3842178167,1620,1628,1628,1620,20051
|
|
20250115,141200,3809615161,1629,1631,1631,1629,1709
|
|
20250115,141100,3806830511,1631,1633,1633,1631,401
|
|
20250115,141000,3806175876,1633,1633,1633,1629,7169
|
|
20250115,140900,3794480768,1633,1634,1634,1630,1575
|
|
20250115,140800,3791910407,1634,1634,1634,1634,101
|
|
20250115,140700,3791745373,1630,1636,1636,1630,2539
|
|
20250115,140600,3787595363,1636,1631,1636,1631,7558
|
|
20250115,140500,3775261340,1631,1630,1631,1630,2018
|
|
20250115,140400,3771971256,1628,1628,1628,1628,195
|
|
20250115,140300,3771653796,1627,1627,1630,1627,318
|
|
20250115,140200,3771136393,1627,1625,1627,1625,2384
|
|
20250115,140100,3767259385,1625,1630,1630,1625,9178
|
|
20250115,140000,3752325953,1630,1630,1630,1630,122
|
|
20250115,135900,3752127093,1630,1630,1631,1629,6328
|
|
20250115,135800,3741813403,1631,1632,1633,1631,6944
|
|
20250115,135700,3730483531,1632,1633,1635,1631,3755
|
|
20250115,135600,3724356882,1631,1631,1631,1630,15206
|
|
20250115,135500,3699566301,1631,1632,1633,1631,3954
|
|
20250115,135400,3693113539,1632,1631,1633,1631,5136
|
|
20250115,135300,3684736295,1633,1634,1634,1630,14312
|
|
20250115,135200,3661398444,1634,1635,1635,1633,3910
|
|
20250115,135100,3655010103,1635,1634,1635,1633,2054
|
|
20250115,135000,3651653708,1636,1640,1640,1634,7247
|
|
20250115,134900,3639785953,1640,1642,1642,1638,37785
|
|
20250115,134800,3577799751,1642,1643,1644,1642,8472
|
|
20250115,134700,3563879482,1644,1648,1648,1644,3153
|
|
20250115,134600,3558689688,1648,1649,1649,1648,900
|
|
20250115,134500,3557205988,1648,1650,1650,1648,4003
|
|
20250115,134400,3550608886,1650,1650,1650,1650,1356
|
|
20250115,134300,3548371486,1648,1649,1649,1648,2300
|
|
20250115,134200,3544581085,1650,1648,1651,1648,807
|
|
20250115,134100,3543249042,1649,1650,1651,1642,2884
|
|
20250115,134000,3538511172,1650,1650,1651,1641,15221
|
|
20250115,133900,3513420522,1651,1655,1655,1651,794
|
|
20250115,133800,3512109588,1655,1650,1655,1650,5082
|
|
20250115,133700,3503722202,1651,1651,1655,1651,3285
|
|
20250115,133600,3498298587,1655,1656,1656,1650,908
|
|
20250115,133500,3496798876,1649,1659,1659,1649,2686
|
|
20250115,133400,3492364618,1659,1654,1659,1654,1310
|
|
20250115,133300,3490193760,1650,1650,1650,1648,1673
|
|
20250115,133200,3487433977,1650,1655,1655,1650,6882
|
|
20250115,133100,3476072252,1655,1658,1658,1655,2228
|
|
20250115,133000,3472381777,1658,1660,1660,1658,822
|
|
20250115,132900,3471018499,1658,1663,1663,1658,7130
|
|
20250115,132800,3459181309,1663,1664,1664,1663,3652
|
|
20250115,132700,3453108028,1664,1669,1669,1663,2413
|
|
20250115,132600,3449094197,1663,1668,1668,1663,828
|
|
20250115,132500,3447715537,1669,1673,1673,1669,2396
|
|
20250115,132400,3443713592,1674,1673,1674,1673,1439
|
|
20250115,132300,3441305144,1673,1673,1673,1672,16
|
|
20250115,132200,3441278390,1672,1674,1674,1671,3021
|
|
20250115,132100,3436224513,1675,1675,1675,1675,165
|
|
20250115,132000,3435948138,1675,1675,1675,1675,963
|
|
20250115,131900,3434335113,1675,1675,1675,1675,7
|
|
20250115,131800,3434323388,1675,1675,1675,1675,1518
|
|
20250115,131700,3431780738,1675,1674,1675,1674,156
|
|
20250115,131600,3431519591,1675,1675,1675,1674,89
|
|
20250115,131500,3431370565,1675,1674,1675,1674,967
|
|
20250115,131400,3429751794,1675,1674,1675,1674,14
|
|
20250115,131300,3429728345,1675,1674,1675,1674,3279
|
|
20250115,131200,3424239253,1674,1673,1674,1672,408
|
|
20250115,131100,3423557023,1674,1674,1674,1674,2448
|
|
20250115,131000,3419459071,1674,1674,1675,1674,5031
|
|
20250115,130900,3411037146,1674,1674,1674,1674,600
|
|
20250115,130800,3410032746,1674,1671,1674,1671,219
|
|
20250115,130700,3409666789,1671,1672,1672,1671,4977
|
|
20250115,130600,3401349604,1675,1676,1676,1672,1961
|
|
20250115,130500,3398068703,1676,1676,1677,1676,1039
|
|
20250115,130400,3396327338,1676,1676,1676,1676,0
|
|
20250115,130300,3396327338,1676,1677,1677,1676,499
|
|
20250115,130200,3395491011,1677,1676,1677,1676,35
|
|
20250115,130100,3395432318,1673,1676,1677,1673,3745
|
|
20250115,130000,3389157926,1676,1677,1677,1673,2560
|
|
20250115,125900,3384870996,1677,1677,1677,1677,318
|
|
20250115,125800,3384337710,1677,1677,1677,1677,0
|
|
20250115,125700,3384337710,1677,1677,1677,1677,2
|
|
20250115,125600,3384334356,1677,1677,1677,1677,424
|
|
20250115,125500,3383623308,1677,1677,1677,1677,300
|
|
20250115,125400,3383120208,1677,1677,1677,1677,716
|
|
20250115,125300,3381919476,1677,1678,1678,1677,1779
|
|
20250115,125200,3378936092,1676,1676,1676,1676,0
|
|
20250115,125100,3378936092,1676,1677,1677,1676,1554
|
|
20250115,125000,3376331000,1676,1676,1676,1676,300
|
|
20250115,124900,3375828200,1676,1676,1676,1676,3
|
|
20250115,124800,3375823172,1672,1673,1673,1671,1292
|
|
20250115,124700,3373662852,1674,1674,1674,1674,552
|
|
20250115,124600,3372738804,1674,1673,1674,1673,663
|
|
20250115,124500,3371629042,1673,1673,1673,1673,800
|
|
20250115,124400,3370290642,1673,1674,1674,1671,567
|
|
20250115,124300,3369341816,1676,1673,1676,1673,1253
|
|
20250115,124200,3367245078,1673,1674,1674,1672,729
|
|
20250115,124100,3366025955,1674,1675,1675,1674,1964
|
|
20250115,124000,3362738112,1675,1675,1675,1675,608
|
|
20250115,123900,3361719712,1675,1676,1676,1675,13
|
|
20250115,123800,3361697925,1676,1675,1676,1675,201
|
|
20250115,123700,3361361249,1675,1675,1675,1675,1
|
|
20250115,123600,3361359574,1674,1674,1674,1674,0
|
|
20250115,123500,3361359574,1674,1674,1675,1674,467
|
|
20250115,123400,3360577814,1674,1673,1674,1673,2021
|
|
20250115,123300,3357194808,1673,1673,1673,1667,1275
|
|
20250115,123200,3355066465,1673,1673,1673,1672,125
|
|
20250115,123100,3354857440,1673,1670,1673,1670,3952
|
|
20250115,123000,3348257594,1669,1667,1669,1667,957
|
|
20250115,122900,3346661075,1667,1668,1668,1666,777
|
|
20250115,122800,3345365397,1670,1670,1670,1668,810
|
|
20250115,122700,3344012993,1670,1670,1670,1670,20
|
|
20250115,122600,3343979593,1670,1670,1670,1670,1440
|
|
20250115,122500,3341574793,1667,1671,1671,1667,1609
|
|
20250115,122400,3338887756,1671,1669,1671,1669,282
|
|
20250115,122300,3338416785,1668,1670,1670,1668,489
|
|
20250115,122200,3337600555,1670,1671,1671,1670,1143
|
|
20250115,122100,3335690611,1673,1671,1673,1671,961
|
|
20250115,122000,3334084778,1671,1671,1671,1671,1431
|
|
20250115,121900,3331693577,1671,1672,1672,1670,1148
|
|
20250115,121800,3329776004,1670,1670,1674,1670,2021
|
|
20250115,121700,3326397868,1671,1667,1671,1667,2828
|
|
20250115,121600,3321676135,1667,1669,1669,1667,386
|
|
20250115,121500,3321032015,1669,1669,1669,1669,1266
|
|
20250115,121400,3318919061,1670,1672,1672,1661,3386
|
|
20250115,121300,3313281828,1672,1664,1673,1664,1060
|
|
20250115,121200,3311513741,1661,1663,1663,1661,5751
|
|
20250115,121100,3301960745,1663,1660,1664,1660,1413
|
|
20250115,121000,3299612224,1658,1653,1660,1653,9277
|
|
20250115,120900,3284252983,1653,1649,1653,1644,2582
|
|
20250115,120800,3279995125,1649,1643,1649,1643,7661
|
|
20250115,120700,3267400594,1643,1643,1643,1642,1412
|
|
20250115,120600,3265080788,1643,1644,1644,1643,1643
|
|
20250115,120500,3262381138,1643,1648,1648,1639,24536
|
|
20250115,120400,3222051334,1648,1648,1648,1648,0
|
|
20250115,120300,3222051334,1648,1648,1648,1648,0
|
|
20250115,120200,3222051334,1648,1653,1653,1648,17357
|
|
20250115,120100,3193402861,1653,1654,1661,1652,7664
|
|
20250115,120000,3180738567,1654,1665,1665,1654,1630
|
|
20250115,115900,3178035949,1665,1654,1665,1654,348
|
|
20250115,115800,3177456760,1652,1658,1668,1651,9042
|
|
20250115,115700,3162512898,1658,1660,1660,1657,8837
|
|
20250115,115600,3147852213,1667,1671,1671,1658,27673
|
|
20250115,115500,3101716877,1671,1677,1677,1671,7372
|
|
20250115,115400,3089391697,1677,1685,1685,1677,17918
|
|
20250115,115300,3059302665,1685,1684,1685,1684,500
|
|
20250115,115200,3058460364,1687,1684,1687,1680,8520
|
|
20250115,115100,3044134762,1688,1688,1688,1688,333
|
|
20250115,115000,3043572658,1688,1690,1690,1687,2084
|
|
20250115,114900,3040053815,1690,1690,1690,1690,100
|
|
20250115,114800,3039884815,1690,1690,1690,1690,1183
|
|
20250115,114700,3037885545,1690,1690,1690,1690,102
|
|
20250115,114600,3037713165,1688,1687,1688,1684,2328
|
|
20250115,114500,3033790568,1688,1689,1689,1687,2808
|
|
20250115,114400,3029050903,1688,1694,1694,1688,1451
|
|
20250115,114300,3026599457,1690,1694,1694,1690,6964
|
|
20250115,114200,3014823755,1698,1700,1700,1698,235
|
|
20250115,114100,3014424716,1694,1694,1694,1694,1335
|
|
20250115,114000,3012163226,1695,1695,1695,1692,4815
|
|
20250115,113900,3004008276,1696,1700,1700,1696,7137
|
|
20250115,113800,2991900817,1700,1697,1700,1697,522
|
|
20250115,113700,2991014929,1700,1700,1700,1697,1045
|
|
20250115,113600,2989239629,1700,1697,1700,1697,768
|
|
20250115,113500,2987936309,1697,1697,1697,1697,210
|
|
20250115,113400,2987579939,1700,1700,1700,1700,474
|
|
20250115,113300,2986774139,1696,1700,1700,1696,364
|
|
20250115,113200,2986156487,1697,1704,1704,1696,641
|
|
20250115,113100,2985068934,1698,1703,1703,1697,10482
|
|
20250115,113000,2967276586,1698,1703,1703,1697,6918
|
|
20250115,112900,2955515629,1703,1706,1707,1703,367
|
|
20250115,112800,2954890167,1706,1707,1707,1706,348
|
|
20250115,112700,2954296430,1707,1708,1708,1706,6015
|
|
20250115,112600,2944034782,1708,1706,1715,1706,1260
|
|
20250115,112500,2941875522,1715,1715,1715,1706,10672
|
|
20250115,112400,2923653231,1715,1713,1716,1712,1297
|
|
20250115,112300,2921430231,1713,1711,1716,1710,35
|
|
20250115,112200,2921370252,1710,1711,1714,1709,340
|
|
20250115,112100,2920788559,1709,1709,1709,1709,0
|
|
20250115,112000,2920788559,1709,1710,1713,1709,1385
|
|
20250115,111900,2918421449,1710,1713,1714,1710,2391
|
|
20250115,111800,2914330824,1714,1714,1715,1713,918
|
|
20250115,111700,2912757467,1714,1714,1714,1714,348
|
|
20250115,111600,2912160995,1716,1709,1717,1709,3063
|
|
20250115,111500,2906925830,1713,1713,1713,1713,141
|
|
20250115,111400,2906684297,1713,1712,1713,1712,1630
|
|
20250115,111300,2903893703,1712,1702,1714,1702,606
|
|
20250115,111200,2902856239,1702,1705,1713,1701,6208
|
|
20250115,111100,2892285854,1701,1697,1701,1697,4350
|
|
20250115,111000,2884903614,1697,1702,1702,1696,11906
|
|
20250115,110900,2864682528,1703,1703,1703,1703,682
|
|
20250115,110800,2863521082,1701,1704,1704,1701,4807
|
|
20250115,110700,2855333076,1704,1702,1704,1701,2102
|
|
20250115,110600,2851754520,1701,1701,1705,1701,2417
|
|
20250115,110500,2847639901,1701,1702,1705,1700,9123
|
|
20250115,110400,2832121011,1702,1702,1705,1702,5140
|
|
20250115,110300,2823372719,1702,1705,1705,1702,3136
|
|
20250115,110200,2818027960,1705,1706,1706,1703,3503
|
|
20250115,110100,2812058576,1712,1710,1714,1704,8981
|
|
20250115,110000,2796694748,1710,1715,1715,1700,12010
|
|
20250115,105900,2776217464,1715,1684,1717,1683,12383
|
|
20250115,105800,2755153353,1683,1691,1691,1682,25925
|
|
20250115,105700,2711473706,1698,1702,1705,1691,24217
|
|
20250115,105600,2670336199,1703,1710,1720,1702,11233
|
|
20250115,105500,2651138398,1709,1728,1728,1709,24541
|
|
20250115,105400,2609016394,1726,1755,1755,1726,22319
|
|
20250115,105300,2570243644,1755,1756,1757,1750,15822
|
|
20250115,105200,2542475171,1756,1758,1760,1740,23320
|
|
20250115,105100,2501655863,1761,1793,1793,1761,24945
|
|
20250115,105000,2457399358,1795,1776,1797,1774,29738
|
|
20250115,104900,2404482447,1774,1794,1799,1774,8566
|
|
20250115,104800,2389157255,1795,1784,1799,1775,23114
|
|
20250115,104700,2347848104,1784,1799,1803,1784,25834
|
|
20250115,104600,2301495049,1801,1797,1807,1797,38814
|
|
20250115,104500,2231543985,1797,1785,1799,1785,21049
|
|
20250115,104400,2193814103,1790,1787,1790,1781,34357
|
|
20250115,104300,2132445700,1787,1781,1790,1781,11958
|
|
20250115,104200,2111105725,1783,1775,1789,1774,33163
|
|
20250115,104100,2052065290,1775,1758,1775,1750,24273
|
|
20250115,104000,2009233932,1758,1770,1770,1758,11968
|
|
20250115,103900,1988124608,1770,1757,1770,1750,12212
|
|
20250115,103800,1966610017,1756,1751,1758,1747,6104
|
|
20250115,103700,1955891825,1757,1766,1766,1757,13738
|
|
20250115,103600,1931661832,1766,1749,1770,1749,15667
|
|
20250115,103500,1904072426,1748,1734,1748,1734,10006
|
|
20250115,103400,1886668057,1734,1736,1736,1734,4353
|
|
20250115,103300,1879118055,1735,1734,1735,1734,1046
|
|
20250115,103200,1877304123,1734,1732,1734,1732,902
|
|
20250115,103100,1875741659,1732,1728,1732,1728,3219
|
|
20250115,103000,1870173325,1728,1726,1728,1726,2768
|
|
20250115,102900,1865392625,1726,1725,1726,1725,409
|
|
20250115,102800,1864686950,1725,1724,1725,1724,1494
|
|
20250115,102700,1862110144,1724,1725,1725,1724,39
|
|
20250115,102600,1862042895,1725,1725,1725,1725,95
|
|
20250115,102500,1861879020,1726,1725,1726,1725,2070
|
|
20250115,102400,1858307600,1725,1726,1726,1725,601
|
|
20250115,102300,1857270874,1721,1721,1721,1721,0
|
|
20250115,102200,1857270874,1721,1721,1721,1721,38
|
|
20250115,102100,1857205476,1726,1721,1726,1721,1001
|
|
20250115,102000,1855482750,1720,1720,1720,1720,2618
|
|
20250115,101900,1850979790,1720,1722,1722,1720,5883
|
|
20250115,101800,1840857146,1722,1724,1724,1722,6416
|
|
20250115,101700,1829799495,1724,1724,1724,1724,0
|
|
20250115,101600,1829799495,1724,1724,1724,1724,1000
|
|
20250115,101500,1828075495,1724,1726,1726,1724,2512
|
|
20250115,101400,1823744062,1726,1728,1728,1726,103
|
|
20250115,101300,1823566082,1727,1729,1729,1727,25
|
|
20250115,101200,1823522861,1729,1723,1729,1723,12
|
|
20250115,101100,1823502173,1730,1729,1730,1729,713
|
|
20250115,101000,1822268701,1730,1730,1730,1730,32
|
|
20250115,100900,1822213341,1720,1730,1730,1720,7338
|
|
20250115,100800,1809562876,1730,1730,1730,1725,675
|
|
20250115,100700,1808398485,1723,1728,1728,1723,3947
|
|
20250115,100600,1801583092,1728,1730,1730,1728,742
|
|
20250115,100500,1800300234,1730,1727,1730,1727,5428
|
|
20250115,100400,1790921061,1723,1724,1724,1723,1068
|
|
20250115,100300,1789080598,1723,1728,1728,1723,108
|
|
20250115,100200,1788893979,1728,1727,1728,1726,3312
|
|
20250115,100100,1783173828,1727,1729,1729,1726,6503
|
|
20250115,100000,1771937564,1729,1730,1730,1729,1227
|
|
20250115,095900,1769814855,1729,1730,1730,1729,3064
|
|
20250115,095800,1764515184,1730,1726,1730,1726,2522
|
|
20250115,095700,1760155922,1724,1722,1724,1719,1002
|
|
20250115,095600,1758428481,1722,1722,1722,1718,686
|
|
20250115,095500,1757247289,1713,1713,1713,1712,206
|
|
20250115,095400,1756894556,1712,1710,1717,1710,6435
|
|
20250115,095300,1745872100,1713,1715,1715,1712,1641
|
|
20250115,095200,1743059105,1715,1719,1719,1715,997
|
|
20250115,095100,1741348378,1719,1719,1719,1719,29
|
|
20250115,095000,1741298527,1717,1726,1726,1717,5936
|
|
20250115,094900,1731069270,1729,1730,1731,1724,11857
|
|
20250115,094800,1710569337,1730,1730,1730,1726,2533
|
|
20250115,094700,1706193969,1729,1729,1729,1724,6401
|
|
20250115,094600,1695147244,1729,1731,1731,1724,4324
|
|
20250115,094500,1687680658,1731,1728,1731,1727,863
|
|
20250115,094400,1686188585,1731,1732,1732,1728,7620
|
|
20250115,094300,1673008039,1732,1732,1732,1730,1537
|
|
20250115,094200,1670346619,1730,1730,1732,1730,412
|
|
20250115,094100,1669633077,1732,1731,1732,1728,5533
|
|
20250115,094000,1660061665,1730,1730,1736,1730,4512
|
|
20250115,093900,1652255893,1730,1737,1737,1729,9403
|
|
20250115,093800,1635986841,1737,1733,1737,1730,5388
|
|
20250115,093700,1626650599,1733,1728,1733,1728,2105
|
|
20250115,093600,1623008339,1727,1728,1733,1727,3246
|
|
20250115,093500,1617402163,1727,1740,1741,1726,9264
|
|
20250115,093400,1601362339,1741,1733,1741,1733,4477
|
|
20250115,093300,1593580436,1734,1722,1739,1722,3251
|
|
20250115,093200,1587957586,1720,1720,1721,1713,1758
|
|
20250115,093100,1584934665,1719,1718,1720,1718,542
|
|
20250115,093000,1584002947,1720,1714,1720,1710,2675
|
|
20250115,092900,1579426357,1719,1726,1726,1717,3212
|
|
20250115,092800,1573903305,1726,1724,1729,1718,11717
|
|
20250115,092700,1553683548,1719,1712,1728,1712,8770
|
|
20250115,092600,1538598605,1712,1698,1712,1697,6075
|
|
20250115,092500,1528228767,1697,1683,1707,1683,20672
|
|
20250115,092400,1493223639,1680,1681,1683,1677,690
|
|
20250115,092300,1492063624,1683,1675,1684,1673,15127
|
|
20250115,092200,1466692575,1673,1677,1678,1672,21477
|
|
20250115,092100,1430727996,1677,1680,1689,1676,7408
|
|
20250115,092000,1418291439,1678,1692,1692,1676,4433
|
|
20250115,091900,1410835411,1692,1690,1692,1675,6563
|
|
20250115,091800,1399796386,1690,1679,1690,1669,28921
|
|
20250115,091700,1351294945,1679,1692,1692,1675,25613
|
|
20250115,091600,1308238881,1684,1691,1692,1684,14736
|
|
20250115,091500,1283367622,1690,1702,1702,1690,16046
|
|
20250115,091400,1256178846,1706,1714,1714,1706,31584
|
|
20250115,091300,1202193978,1719,1719,1721,1711,29889
|
|
20250115,091200,1150890729,1717,1707,1722,1706,7808
|
|
20250115,091100,1137517306,1707,1703,1709,1680,26051
|
|
20250115,091000,1093366815,1700,1732,1733,1691,36959
|
|
20250115,090900,1030113348,1734,1764,1765,1732,42736
|
|
20250115,090800,955641384,1750,1771,1780,1750,28476
|
|
20250115,090700,905490381,1771,1777,1785,1770,27678
|
|
20250115,090600,856269435,1777,1763,1780,1755,7963
|
|
20250115,090500,842160501,1763,1770,1777,1753,14793
|
|
20250115,090400,816147881,1780,1776,1781,1765,39815
|
|
20250115,090300,745670749,1775,1798,1802,1767,71979
|
|
20250115,090200,617146638,1802,1775,1803,1771,39680
|
|
20250115,090100,545891415,1771,1836,1840,1745,149182
|
|
20250115,090000,277013088,1837,1830,1850,1808,151190
|