604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,190000,3015026616,1405,1405,1405,1405,0
|
|
20250116,185900,3015026616,1405,1405,1405,1405,0
|
|
20250116,185800,3015026616,1405,1405,1405,1405,0
|
|
20250116,185700,3015026616,1405,1405,1405,1405,0
|
|
20250116,185600,3015026616,1405,1405,1405,1405,0
|
|
20250116,185500,3015026616,1405,1405,1405,1405,0
|
|
20250116,185400,3015026616,1405,1405,1405,1405,0
|
|
20250116,185300,3015026616,1405,1405,1405,1405,0
|
|
20250116,185200,3015026616,1405,1405,1405,1405,0
|
|
20250116,185100,3015026616,1405,1405,1405,1405,0
|
|
20250116,185000,3015026616,1405,1405,1405,1405,0
|
|
20250116,184900,3015026616,1405,1405,1405,1405,0
|
|
20250116,184800,3015026616,1405,1405,1405,1405,0
|
|
20250116,184700,3015026616,1405,1405,1405,1405,0
|
|
20250116,184600,3015026616,1405,1405,1405,1405,0
|
|
20250116,184500,3015026616,1405,1405,1405,1405,0
|
|
20250116,184400,3015026616,1405,1405,1405,1405,0
|
|
20250116,184300,3015026616,1405,1405,1405,1405,0
|
|
20250116,184200,3015026616,1405,1405,1405,1405,0
|
|
20250116,184100,3015026616,1405,1405,1405,1405,0
|
|
20250116,184000,3015026616,1405,1405,1405,1405,0
|
|
20250116,183900,3015026616,1405,1405,1405,1405,0
|
|
20250116,183800,3015026616,1405,1405,1405,1405,0
|
|
20250116,183700,3015026616,1405,1405,1405,1405,0
|
|
20250116,183600,3015026616,1405,1405,1405,1405,0
|
|
20250116,183500,3015026616,1405,1405,1405,1405,0
|
|
20250116,183400,3015026616,1405,1405,1405,1405,0
|
|
20250116,183300,3015026616,1405,1405,1405,1405,0
|
|
20250116,183200,3015026616,1405,1405,1405,1405,0
|
|
20250116,183100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,183000,3015026616,1405,1405,1405,1405,0
|
|
20250116,182900,3015026616,1405,1405,1405,1405,0
|
|
20250116,182800,3015026616,1405,1405,1405,1405,0
|
|
20250116,182700,3015026616,1405,1405,1405,1405,0
|
|
20250116,182600,3015026616,1405,1405,1405,1405,0
|
|
20250116,182500,3015026616,1405,1405,1405,1405,0
|
|
20250116,182400,3015026616,1405,1405,1405,1405,0
|
|
20250116,182300,3015026616,1405,1405,1405,1405,0
|
|
20250116,182200,3015026616,1405,1405,1405,1405,0
|
|
20250116,182100,3015026616,1405,1405,1405,1405,0
|
|
20250116,182000,3015026616,1405,1405,1405,1405,0
|
|
20250116,181900,3015026616,1405,1405,1405,1405,0
|
|
20250116,181800,3015026616,1405,1405,1405,1405,0
|
|
20250116,181700,3015026616,1405,1405,1405,1405,0
|
|
20250116,181600,3015026616,1405,1405,1405,1405,0
|
|
20250116,181500,3015026616,1405,1405,1405,1405,0
|
|
20250116,181400,3015026616,1405,1405,1405,1405,0
|
|
20250116,181300,3015026616,1405,1405,1405,1405,0
|
|
20250116,181200,3015026616,1405,1405,1405,1405,0
|
|
20250116,181100,3015026616,1405,1405,1405,1405,0
|
|
20250116,181000,3015026616,1405,1405,1405,1405,0
|
|
20250116,180900,3015026616,1405,1405,1405,1405,0
|
|
20250116,180800,3015026616,1405,1405,1405,1405,0
|
|
20250116,180700,3015026616,1405,1405,1405,1405,0
|
|
20250116,180600,3015026616,1405,1405,1405,1405,0
|
|
20250116,180500,3015026616,1405,1405,1405,1405,0
|
|
20250116,180400,3015026616,1405,1405,1405,1405,0
|
|
20250116,180300,3015026616,1405,1405,1405,1405,0
|
|
20250116,180200,3015026616,1405,1405,1405,1405,0
|
|
20250116,180100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,180000,3015026616,1405,1405,1405,1405,0
|
|
20250116,175900,3015026616,1405,1405,1405,1405,0
|
|
20250116,175800,3015026616,1405,1405,1405,1405,0
|
|
20250116,175700,3015026616,1405,1405,1405,1405,0
|
|
20250116,175600,3015026616,1405,1405,1405,1405,0
|
|
20250116,175500,3015026616,1405,1405,1405,1405,0
|
|
20250116,175400,3015026616,1405,1405,1405,1405,0
|
|
20250116,175300,3015026616,1405,1405,1405,1405,0
|
|
20250116,175200,3015026616,1405,1405,1405,1405,0
|
|
20250116,175100,3015026616,1405,1405,1405,1405,0
|
|
20250116,175000,3015026616,1405,1405,1405,1405,0
|
|
20250116,174900,3015026616,1405,1405,1405,1405,0
|
|
20250116,174800,3015026616,1405,1405,1405,1405,0
|
|
20250116,174700,3015026616,1405,1405,1405,1405,0
|
|
20250116,174600,3015026616,1405,1405,1405,1405,0
|
|
20250116,174500,3015026616,1405,1405,1405,1405,0
|
|
20250116,174400,3015026616,1405,1405,1405,1405,0
|
|
20250116,174300,3015026616,1405,1405,1405,1405,0
|
|
20250116,174200,3015026616,1405,1405,1405,1405,0
|
|
20250116,174100,3015026616,1405,1405,1405,1405,0
|
|
20250116,174000,3015026616,1405,1405,1405,1405,0
|
|
20250116,173900,3015026616,1405,1405,1405,1405,0
|
|
20250116,173800,3015026616,1405,1405,1405,1405,0
|
|
20250116,173700,3015026616,1405,1405,1405,1405,0
|
|
20250116,173600,3015026616,1405,1405,1405,1405,0
|
|
20250116,173500,3015026616,1405,1405,1405,1405,0
|
|
20250116,173400,3015026616,1405,1405,1405,1405,0
|
|
20250116,173300,3015026616,1405,1405,1405,1405,0
|
|
20250116,173200,3015026616,1405,1405,1405,1405,0
|
|
20250116,173100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,173000,3015026616,1405,1405,1405,1405,0
|
|
20250116,172900,3015026616,1405,1405,1405,1405,0
|
|
20250116,172800,3015026616,1405,1405,1405,1405,0
|
|
20250116,172700,3015026616,1405,1405,1405,1405,0
|
|
20250116,172600,3015026616,1405,1405,1405,1405,0
|
|
20250116,172500,3015026616,1405,1405,1405,1405,0
|
|
20250116,172400,3015026616,1405,1405,1405,1405,0
|
|
20250116,172300,3015026616,1405,1405,1405,1405,0
|
|
20250116,172200,3015026616,1405,1405,1405,1405,0
|
|
20250116,172100,3015026616,1405,1405,1405,1405,0
|
|
20250116,172000,3015026616,1405,1405,1405,1405,0
|
|
20250116,171900,3015026616,1405,1405,1405,1405,0
|
|
20250116,171800,3015026616,1405,1405,1405,1405,0
|
|
20250116,171700,3015026616,1405,1405,1405,1405,0
|
|
20250116,171600,3015026616,1405,1405,1405,1405,0
|
|
20250116,171500,3015026616,1405,1405,1405,1405,0
|
|
20250116,171400,3015026616,1405,1405,1405,1405,0
|
|
20250116,171300,3015026616,1405,1405,1405,1405,0
|
|
20250116,171200,3015026616,1405,1405,1405,1405,0
|
|
20250116,171100,3015026616,1405,1405,1405,1405,0
|
|
20250116,171000,3015026616,1405,1405,1405,1405,0
|
|
20250116,170900,3015026616,1405,1405,1405,1405,0
|
|
20250116,170800,3015026616,1405,1405,1405,1405,0
|
|
20250116,170700,3015026616,1405,1405,1405,1405,0
|
|
20250116,170600,3015026616,1405,1405,1405,1405,0
|
|
20250116,170500,3015026616,1405,1405,1405,1405,0
|
|
20250116,170400,3015026616,1405,1405,1405,1405,0
|
|
20250116,170300,3015026616,1405,1405,1405,1405,0
|
|
20250116,170200,3015026616,1405,1405,1405,1405,0
|
|
20250116,170100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,170000,3015026616,1405,1405,1405,1405,0
|
|
20250116,165900,3015026616,1405,1405,1405,1405,0
|
|
20250116,165800,3015026616,1405,1405,1405,1405,0
|
|
20250116,165700,3015026616,1405,1405,1405,1405,0
|
|
20250116,165600,3015026616,1405,1405,1405,1405,0
|
|
20250116,165500,3015026616,1405,1405,1405,1405,0
|
|
20250116,165400,3015026616,1405,1405,1405,1405,0
|
|
20250116,165300,3015026616,1405,1405,1405,1405,0
|
|
20250116,165200,3015026616,1405,1405,1405,1405,0
|
|
20250116,165100,3015026616,1405,1405,1405,1405,0
|
|
20250116,165000,3015026616,1405,1405,1405,1405,0
|
|
20250116,164900,3015026616,1405,1405,1405,1405,0
|
|
20250116,164800,3015026616,1405,1405,1405,1405,0
|
|
20250116,164700,3015026616,1405,1405,1405,1405,0
|
|
20250116,164600,3015026616,1405,1405,1405,1405,0
|
|
20250116,164500,3015026616,1405,1405,1405,1405,0
|
|
20250116,164400,3015026616,1405,1405,1405,1405,0
|
|
20250116,164300,3015026616,1405,1405,1405,1405,0
|
|
20250116,164200,3015026616,1405,1405,1405,1405,0
|
|
20250116,164100,3015026616,1405,1405,1405,1405,0
|
|
20250116,164000,3015026616,1405,1405,1405,1405,0
|
|
20250116,163900,3015026616,1405,1405,1405,1405,0
|
|
20250116,163800,3015026616,1405,1405,1405,1405,0
|
|
20250116,163700,3015026616,1405,1405,1405,1405,0
|
|
20250116,163600,3015026616,1405,1405,1405,1405,0
|
|
20250116,163500,3015026616,1405,1405,1405,1405,0
|
|
20250116,163400,3015026616,1405,1405,1405,1405,0
|
|
20250116,163300,3015026616,1405,1405,1405,1405,0
|
|
20250116,163200,3015026616,1405,1405,1405,1405,0
|
|
20250116,163100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,163000,3015026616,1405,1405,1405,1405,0
|
|
20250116,162900,3015026616,1405,1405,1405,1405,0
|
|
20250116,162800,3015026616,1405,1405,1405,1405,0
|
|
20250116,162700,3015026616,1405,1405,1405,1405,0
|
|
20250116,162600,3015026616,1405,1405,1405,1405,0
|
|
20250116,162500,3015026616,1405,1405,1405,1405,0
|
|
20250116,162400,3015026616,1405,1405,1405,1405,0
|
|
20250116,162300,3015026616,1405,1405,1405,1405,0
|
|
20250116,162200,3015026616,1405,1405,1405,1405,0
|
|
20250116,162100,3015026616,1405,1405,1405,1405,0
|
|
20250116,162000,3015026616,1405,1405,1405,1405,0
|
|
20250116,161900,3015026616,1405,1405,1405,1405,0
|
|
20250116,161800,3015026616,1405,1405,1405,1405,0
|
|
20250116,161700,3015026616,1405,1405,1405,1405,0
|
|
20250116,161600,3015026616,1405,1405,1405,1405,0
|
|
20250116,161500,3015026616,1405,1405,1405,1405,0
|
|
20250116,161400,3015026616,1405,1405,1405,1405,0
|
|
20250116,161300,3015026616,1405,1405,1405,1405,0
|
|
20250116,161200,3015026616,1405,1405,1405,1405,0
|
|
20250116,161100,3015026616,1405,1405,1405,1405,0
|
|
20250116,161000,3015026616,1405,1405,1405,1405,0
|
|
20250116,160900,3015026616,1405,1405,1405,1405,0
|
|
20250116,160800,3015026616,1405,1405,1405,1405,0
|
|
20250116,160700,3015026616,1405,1405,1405,1405,0
|
|
20250116,160600,3015026616,1405,1405,1405,1405,0
|
|
20250116,160500,3015026616,1405,1405,1405,1405,0
|
|
20250116,160400,3015026616,1405,1405,1405,1405,0
|
|
20250116,160300,3015026616,1405,1405,1405,1405,0
|
|
20250116,160200,3015026616,1405,1405,1405,1405,0
|
|
20250116,160100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,160000,3015026616,1405,1405,1405,1405,0
|
|
20250116,155900,3015026616,1405,1405,1405,1405,0
|
|
20250116,155800,3015026616,1405,1405,1405,1405,0
|
|
20250116,155700,3015026616,1405,1405,1405,1405,0
|
|
20250116,155600,3015026616,1405,1405,1405,1405,0
|
|
20250116,155500,3015026616,1405,1405,1405,1405,0
|
|
20250116,155400,3015026616,1405,1405,1405,1405,0
|
|
20250116,155300,3015026616,1405,1405,1405,1405,0
|
|
20250116,155200,3015026616,1405,1405,1405,1405,0
|
|
20250116,155100,3015026616,1405,1405,1405,1405,0
|
|
20250116,155000,3015026616,1405,1405,1405,1405,0
|
|
20250116,154900,3015026616,1405,1405,1405,1405,0
|
|
20250116,154800,3015026616,1405,1405,1405,1405,0
|
|
20250116,154700,3015026616,1405,1405,1405,1405,0
|
|
20250116,154600,3015026616,1405,1405,1405,1405,0
|
|
20250116,154500,3015026616,1405,1405,1405,1405,0
|
|
20250116,154400,3015026616,1405,1405,1405,1405,0
|
|
20250116,154300,3015026616,1405,1405,1405,1405,0
|
|
20250116,154200,3015026616,1405,1405,1405,1405,0
|
|
20250116,154100,3015026616,1405,1405,1405,1405,0
|
|
20250116,154000,3015026616,1405,1405,1405,1405,0
|
|
20250116,153900,3015026616,1405,1405,1405,1405,0
|
|
20250116,153800,3015026616,1405,1405,1405,1405,0
|
|
20250116,153700,3015026616,1405,1405,1405,1405,0
|
|
20250116,153600,3015026616,1405,1405,1405,1405,0
|
|
20250116,153500,3015026616,1405,1405,1405,1405,0
|
|
20250116,153400,3015026616,1405,1405,1405,1405,0
|
|
20250116,153300,3015026616,1405,1405,1405,1405,0
|
|
20250116,153200,3015026616,1405,1405,1405,1405,0
|
|
20250116,153100,3015026616,1405,1405,1405,1405,13652
|
|
20250116,153000,3015026616,1405,1405,1405,1405,13652
|
|
20250116,152900,2995845556,1399,1399,1399,1399,0
|
|
20250116,152800,2995845556,1399,1399,1399,1399,0
|
|
20250116,152700,2995845556,1399,1399,1399,1399,0
|
|
20250116,152600,2995845556,1399,1399,1399,1399,0
|
|
20250116,152500,2995845556,1399,1399,1399,1399,0
|
|
20250116,152400,2995845556,1399,1399,1399,1399,0
|
|
20250116,152300,2995845556,1399,1399,1399,1399,0
|
|
20250116,152200,2995845556,1399,1399,1399,1399,0
|
|
20250116,152100,2995845556,1399,1399,1399,1399,0
|
|
20250116,152000,2995845556,1399,1399,1399,1399,0
|
|
20250116,151900,2995845556,1399,1402,1402,1397,14165
|
|
20250116,151800,2976003320,1403,1409,1409,1400,6827
|
|
20250116,151700,2966420984,1410,1407,1413,1403,2352
|
|
20250116,151600,2963114142,1405,1402,1405,1402,5151
|
|
20250116,151500,2955886789,1401,1396,1401,1395,48442
|
|
20250116,151400,2888257227,1393,1395,1396,1393,5414
|
|
20250116,151300,2880706678,1395,1393,1395,1392,2105
|
|
20250116,151200,2877770626,1393,1392,1393,1389,12174
|
|
20250116,151100,2860828708,1392,1395,1395,1388,9819
|
|
20250116,151000,2847171727,1393,1393,1394,1392,301
|
|
20250116,150900,2846752422,1393,1393,1393,1390,14050
|
|
20250116,150800,2827206762,1393,1393,1393,1390,9742
|
|
20250116,150700,2813646679,1393,1394,1394,1391,4338
|
|
20250116,150600,2807605350,1394,1397,1397,1394,1332
|
|
20250116,150500,2805746746,1397,1395,1397,1395,3815
|
|
20250116,150400,2800421437,1394,1395,1395,1394,2072
|
|
20250116,150300,2797531337,1395,1395,1395,1395,707
|
|
20250116,150200,2796545072,1396,1397,1397,1390,3655
|
|
20250116,150100,2791458638,1389,1390,1397,1388,5613
|
|
20250116,150000,2783664426,1390,1392,1395,1390,21982
|
|
20250116,145900,2753060132,1392,1395,1397,1392,7070
|
|
20250116,145800,2743213495,1395,1392,1395,1391,1512
|
|
20250116,145700,2741108753,1392,1389,1392,1388,6740
|
|
20250116,145600,2731749610,1389,1393,1393,1387,27678
|
|
20250116,145500,2693324774,1392,1392,1392,1392,0
|
|
20250116,145400,2693324774,1392,1401,1401,1390,17109
|
|
20250116,145300,2669497009,1401,1393,1401,1392,5739
|
|
20250116,145200,2661505616,1391,1403,1403,1390,38937
|
|
20250116,145100,2607229284,1398,1397,1402,1397,7330
|
|
20250116,145000,2596976194,1398,1403,1403,1397,2074
|
|
20250116,144900,2594076743,1403,1405,1405,1394,19885
|
|
20250116,144800,2566291164,1398,1401,1405,1398,18779
|
|
20250116,144700,2540006300,1400,1405,1407,1399,51557
|
|
20250116,144600,2467831346,1401,1402,1402,1401,3076
|
|
20250116,144500,2463519547,1402,1402,1402,1401,11806
|
|
20250116,144400,2446977024,1402,1411,1411,1402,19023
|
|
20250116,144300,2420226535,1411,1418,1418,1411,10143
|
|
20250116,144200,2405869705,1417,1418,1419,1417,13061
|
|
20250116,144100,2387348224,1418,1430,1430,1418,21054
|
|
20250116,144000,2357396716,1430,1430,1431,1430,6600
|
|
20250116,143900,2347956166,1430,1430,1430,1428,6626
|
|
20250116,143800,2338486579,1431,1430,1431,1430,1134
|
|
20250116,143700,2336863925,1430,1431,1431,1430,2068
|
|
20250116,143600,2333905701,1431,1431,1431,1431,533
|
|
20250116,143500,2333142978,1431,1431,1431,1431,303
|
|
20250116,143400,2332709385,1430,1431,1431,1430,1411
|
|
20250116,143300,2330691487,1431,1430,1434,1430,373
|
|
20250116,143200,2330157239,1434,1434,1434,1434,0
|
|
20250116,143100,2330157239,1434,1430,1434,1430,1627
|
|
20250116,143000,2327828423,1427,1430,1430,1427,1152
|
|
20250116,142900,2326183104,1428,1436,1436,1428,643
|
|
20250116,142800,2325263220,1435,1425,1435,1425,23725
|
|
20250116,142700,2291315262,1424,1420,1424,1420,6061
|
|
20250116,142600,2282698262,1424,1425,1425,1421,9330
|
|
20250116,142500,2269417179,1425,1431,1431,1425,8576
|
|
20250116,142400,2257172443,1431,1428,1431,1428,4076
|
|
20250116,142300,2251345960,1428,1431,1431,1428,3
|
|
20250116,142200,2251341672,1426,1425,1426,1425,3106
|
|
20250116,142100,2246915422,1425,1433,1433,1425,10269
|
|
20250116,142000,2232234007,1433,1433,1433,1433,1234
|
|
20250116,141900,2230465685,1435,1434,1436,1434,3530
|
|
20250116,141800,2225400349,1435,1434,1435,1434,799
|
|
20250116,141700,2224254345,1434,1434,1434,1433,835
|
|
20250116,141600,2223057692,1433,1435,1435,1433,1100
|
|
20250116,141500,2221481192,1435,1436,1436,1435,152
|
|
20250116,141400,2221262940,1436,1436,1436,1436,65
|
|
20250116,141300,2221169600,1436,1429,1436,1429,2255
|
|
20250116,141200,2217945693,1431,1431,1431,1429,2091
|
|
20250116,141100,2214955472,1431,1430,1431,1426,969
|
|
20250116,141000,2213573549,1431,1431,1431,1431,1199
|
|
20250116,140900,2211857780,1431,1432,1432,1431,10723
|
|
20250116,140800,2196507199,1432,1431,1432,1431,10383
|
|
20250116,140700,2181644320,1431,1426,1431,1424,6774
|
|
20250116,140600,2171985023,1426,1430,1430,1421,11816
|
|
20250116,140500,2155130849,1432,1430,1442,1430,30971
|
|
20250116,140400,2110668766,1433,1418,1433,1417,20509
|
|
20250116,140300,2081421572,1418,1414,1422,1414,15103
|
|
20250116,140200,2060025630,1408,1408,1408,1408,386
|
|
20250116,140100,2059482142,1408,1408,1408,1408,9947
|
|
20250116,140000,2045476766,1414,1414,1414,1414,872
|
|
20250116,135900,2044243758,1414,1415,1416,1414,2552
|
|
20250116,135800,2040631130,1415,1406,1416,1406,30972
|
|
20250116,135700,1996991545,1406,1407,1407,1405,7914
|
|
20250116,135600,1985865692,1406,1409,1409,1406,3413
|
|
20250116,135500,1981063918,1407,1410,1410,1407,18194
|
|
20250116,135400,1955454656,1410,1411,1411,1410,995
|
|
20250116,135300,1954051532,1411,1411,1411,1410,7788
|
|
20250116,135200,1943067936,1411,1411,1411,1411,1897
|
|
20250116,135100,1940391269,1411,1411,1411,1411,320
|
|
20250116,135000,1939939749,1411,1411,1411,1411,1252
|
|
20250116,134900,1938173177,1411,1411,1411,1410,3185
|
|
20250116,134800,1933681455,1410,1410,1411,1410,2122
|
|
20250116,134700,1930688813,1410,1410,1411,1410,1422
|
|
20250116,134600,1928683009,1411,1412,1412,1410,3617
|
|
20250116,134500,1923579781,1412,1410,1412,1410,2131
|
|
20250116,134400,1920573498,1411,1412,1412,1411,1473
|
|
20250116,134300,1918494322,1412,1408,1412,1408,3542
|
|
20250116,134200,1913501163,1410,1409,1410,1407,8677
|
|
20250116,134100,1901276161,1410,1409,1411,1408,2473
|
|
20250116,134000,1897792261,1408,1407,1410,1407,5024
|
|
20250116,133900,1890719266,1401,1406,1410,1401,24714
|
|
20250116,133800,1856038228,1405,1405,1412,1405,13646
|
|
20250116,133700,1836846096,1405,1413,1413,1405,12522
|
|
20250116,133600,1819212931,1413,1413,1413,1411,12239
|
|
20250116,133500,1801924364,1413,1421,1421,1412,52269
|
|
20250116,133400,1727763813,1420,1424,1424,1420,13034
|
|
20250116,133300,1709227481,1426,1432,1432,1425,17420
|
|
20250116,133200,1684363964,1429,1428,1429,1428,717
|
|
20250116,133100,1683339871,1427,1428,1428,1427,2297
|
|
20250116,133000,1680061775,1434,1435,1435,1428,6685
|
|
20250116,132900,1670495102,1435,1434,1435,1433,6642
|
|
20250116,132800,1660969274,1435,1434,1435,1434,3169
|
|
20250116,132700,1656423489,1434,1437,1437,1433,3704
|
|
20250116,132600,1651109860,1438,1445,1445,1438,4496
|
|
20250116,132500,1644624150,1445,1441,1445,1440,1259
|
|
20250116,132400,1642808160,1440,1440,1440,1440,43
|
|
20250116,132300,1642746240,1441,1439,1441,1439,1942
|
|
20250116,132200,1639950325,1439,1439,1439,1439,148
|
|
20250116,132100,1639737353,1440,1436,1440,1434,3336
|
|
20250116,132000,1634952971,1434,1439,1439,1434,8868
|
|
20250116,131900,1622224914,1435,1438,1448,1434,7853
|
|
20250116,131800,1610916067,1438,1433,1447,1433,34623
|
|
20250116,131700,1561143292,1433,1430,1433,1429,4625
|
|
20250116,131600,1554518368,1425,1425,1430,1424,7172
|
|
20250116,131500,1544298260,1424,1422,1424,1422,20562
|
|
20250116,131400,1515030036,1423,1422,1423,1422,2863
|
|
20250116,131300,1510957602,1419,1417,1419,1416,7590
|
|
20250116,131200,1500193499,1417,1418,1423,1417,11736
|
|
20250116,131100,1483545122,1418,1418,1420,1418,12918
|
|
20250116,131000,1465222431,1418,1429,1430,1418,24521
|
|
20250116,130900,1430282319,1430,1430,1434,1427,3907
|
|
20250116,130800,1424698909,1434,1441,1441,1420,21093
|
|
20250116,130700,1394675533,1438,1449,1449,1438,6508
|
|
20250116,130600,1385282450,1449,1450,1450,1449,1078
|
|
20250116,130500,1383719797,1453,1456,1456,1453,23601
|
|
20250116,130400,1349398034,1456,1457,1457,1454,1059
|
|
20250116,130300,1347858172,1454,1454,1456,1454,4281
|
|
20250116,130200,1341633594,1454,1457,1457,1453,2557
|
|
20250116,130100,1337913931,1456,1456,1457,1456,74
|
|
20250116,130000,1337806183,1455,1449,1456,1449,9503
|
|
20250116,125900,1324013264,1448,1451,1452,1448,20765
|
|
20250116,125800,1293940281,1445,1441,1449,1441,31270
|
|
20250116,125700,1248748612,1441,1430,1441,1429,29909
|
|
20250116,125600,1205851445,1430,1441,1441,1430,32313
|
|
20250116,125500,1159502707,1450,1455,1462,1441,38285
|
|
20250116,125400,1104174777,1462,1470,1473,1451,44878
|
|
20250116,125300,1038593057,1470,1474,1475,1470,964
|
|
20250116,125200,1037175172,1475,1471,1477,1471,2373
|
|
20250116,125100,1033679851,1471,1473,1478,1471,7267
|
|
20250116,125000,1022982989,1472,1479,1479,1471,2405
|
|
20250116,124900,1019441411,1492,1492,1492,1492,2
|
|
20250116,124800,1019438427,1496,1475,1496,1470,9099
|
|
20250116,124700,1006015108,1468,1468,1468,1468,689
|
|
20250116,124600,1005003656,1466,1475,1475,1466,3301
|
|
20250116,124500,1000150459,1470,1475,1475,1470,4425
|
|
20250116,124400,993640605,1475,1470,1475,1470,1994
|
|
20250116,124300,990709395,1470,1476,1478,1465,7626
|
|
20250116,124200,979492477,1478,1482,1483,1478,16070
|
|
20250116,124100,955720895,1487,1499,1499,1480,10050
|
|
20250116,124000,940771923,1499,1508,1508,1493,19677
|
|
20250116,123900,911254376,1508,1508,1508,1508,115
|
|
20250116,123800,911080956,1508,1509,1509,1508,1685
|
|
20250116,123700,908539776,1509,1509,1509,1509,534
|
|
20250116,123600,907733970,1508,1508,1509,1508,1125
|
|
20250116,123500,906036970,1508,1509,1510,1508,6204
|
|
20250116,123400,896676257,1509,1514,1514,1509,9660
|
|
20250116,123300,882081807,1514,1519,1519,1514,5135
|
|
20250116,123200,874298125,1518,1519,1519,1518,5569
|
|
20250116,123100,865844322,1519,1519,1519,1518,5905
|
|
20250116,123000,856876326,1519,1520,1520,1519,410
|
|
20250116,122900,856253226,1520,1519,1520,1519,600
|
|
20250116,122800,855341726,1519,1518,1519,1518,2206
|
|
20250116,122700,851992385,1518,1519,1519,1518,1171
|
|
20250116,122600,850214136,1519,1519,1519,1519,496
|
|
20250116,122500,849460712,1519,1520,1520,1519,5100
|
|
20250116,122400,841713112,1520,1519,1520,1519,3006
|
|
20250116,122300,837146992,1520,1519,1520,1519,502
|
|
20250116,122200,836384452,1519,1520,1520,1519,727
|
|
20250116,122100,835279429,1520,1520,1520,1520,100
|
|
20250116,122000,835127429,1520,1520,1520,1520,990
|
|
20250116,121900,833622629,1526,1526,1526,1526,2000
|
|
20250116,121800,830570629,1526,1526,1526,1526,189
|
|
20250116,121700,830282215,1526,1526,1526,1526,2
|
|
20250116,121600,830279163,1517,1527,1527,1517,43
|
|
20250116,121500,830213702,1527,1527,1527,1527,2
|
|
20250116,121400,830210648,1515,1518,1518,1515,6000
|
|
20250116,121300,821110473,1518,1516,1529,1516,711
|
|
20250116,121200,820031892,1528,1523,1528,1523,4005
|
|
20250116,121100,813917217,1526,1526,1526,1526,3
|
|
20250116,121000,813912639,1515,1517,1526,1515,1151
|
|
20250116,120900,812163015,1517,1514,1517,1514,107
|
|
20250116,120800,812001005,1512,1515,1515,1512,300
|
|
20250116,120700,811547151,1517,1517,1517,1517,40
|
|
20250116,120600,811486471,1518,1519,1519,1518,155
|
|
20250116,120500,811251131,1520,1519,1520,1519,200
|
|
20250116,120400,810947171,1512,1512,1512,1511,1576
|
|
20250116,120300,808564504,1512,1519,1519,1511,9719
|
|
20250116,120200,793855239,1519,1519,1519,1519,50
|
|
20250116,120100,793779289,1519,1520,1520,1519,1264
|
|
20250116,120000,791859173,1520,1527,1527,1520,7420
|
|
20250116,115900,780574866,1523,1523,1523,1523,19
|
|
20250116,115800,780545929,1522,1526,1526,1522,7094
|
|
20250116,115700,769741109,1526,1527,1527,1526,45
|
|
20250116,115600,769672396,1527,1527,1527,1527,1
|
|
20250116,115500,769670869,1525,1525,1525,1525,696
|
|
20250116,115400,768609469,1525,1527,1527,1525,1230
|
|
20250116,115300,766732719,1527,1527,1527,1527,560
|
|
20250116,115200,765877599,1526,1527,1527,1525,3162
|
|
20250116,115100,761053517,1527,1527,1527,1527,3463
|
|
20250116,115000,755765516,1528,1528,1528,1528,1774
|
|
20250116,114900,753054844,1529,1529,1529,1529,105
|
|
20250116,114800,752894299,1529,1530,1530,1529,5000
|
|
20250116,114700,745249199,1529,1529,1529,1529,14
|
|
20250116,114600,745227793,1537,1537,1537,1537,10
|
|
20250116,114500,745212423,1538,1528,1538,1528,1157
|
|
20250116,114400,743444487,1528,1531,1531,1528,3669
|
|
20250116,114300,737837093,1530,1539,1539,1530,3055
|
|
20250116,114200,733161853,1539,1539,1539,1539,0
|
|
20250116,114100,733161853,1539,1537,1539,1537,325
|
|
20250116,114000,732662176,1537,1537,1537,1537,0
|
|
20250116,113900,732662176,1537,1532,1537,1531,9344
|
|
20250116,113800,718347500,1532,1532,1532,1532,0
|
|
20250116,113700,718347500,1532,1532,1532,1532,0
|
|
20250116,113600,718347500,1532,1532,1532,1532,4
|
|
20250116,113500,718341372,1531,1531,1532,1531,868
|
|
20250116,113400,717012444,1531,1531,1531,1531,1
|
|
20250116,113300,717010913,1531,1532,1532,1531,1000
|
|
20250116,113200,715479910,1531,1531,1531,1531,1851
|
|
20250116,113100,712646029,1531,1531,1531,1531,0
|
|
20250116,113000,712646029,1531,1531,1531,1531,3743
|
|
20250116,112900,706915496,1531,1531,1531,1531,1199
|
|
20250116,112800,705079827,1531,1531,1531,1531,4327
|
|
20250116,112700,698455190,1531,1531,1531,1531,300
|
|
20250116,112600,697995890,1531,1535,1535,1531,110
|
|
20250116,112500,697827440,1537,1537,1537,1537,0
|
|
20250116,112400,697827440,1537,1539,1539,1537,2
|
|
20250116,112300,697824364,1539,1539,1539,1539,1
|
|
20250116,112200,697822825,1539,1539,1539,1539,1479
|
|
20250116,112100,695546644,1539,1539,1539,1539,300
|
|
20250116,112000,695084944,1539,1539,1539,1539,0
|
|
20250116,111900,695084944,1539,1539,1539,1539,1000
|
|
20250116,111800,693545944,1539,1539,1539,1539,18
|
|
20250116,111700,693518242,1539,1534,1539,1534,521
|
|
20250116,111600,692719023,1534,1534,1534,1534,22
|
|
20250116,111500,692685275,1530,1534,1534,1530,357
|
|
20250116,111400,692139045,1530,1534,1534,1530,11
|
|
20250116,111300,692122175,1534,1534,1534,1534,800
|
|
20250116,111200,690894975,1534,1534,1534,1534,10
|
|
20250116,111100,690879635,1534,1534,1534,1534,1
|
|
20250116,111000,690878101,1535,1532,1535,1532,277
|
|
20250116,110900,690453728,1532,1532,1532,1532,154
|
|
20250116,110800,690217800,1535,1535,1535,1535,200
|
|
20250116,110700,689910800,1535,1532,1535,1532,1992
|
|
20250116,110600,686853185,1535,1536,1536,1535,516
|
|
20250116,110500,686061110,1535,1535,1535,1535,0
|
|
20250116,110400,686061110,1535,1535,1535,1535,0
|
|
20250116,110300,686061110,1535,1535,1535,1535,0
|
|
20250116,110200,686061110,1535,1535,1535,1535,0
|
|
20250116,110100,686061110,1535,1535,1535,1535,310
|
|
20250116,110000,685585260,1540,1532,1540,1532,1917
|
|
20250116,105900,682640376,1532,1532,1532,1532,182
|
|
20250116,105800,682361552,1532,1530,1532,1530,2435
|
|
20250116,105700,678635952,1526,1527,1527,1526,851
|
|
20250116,105600,677336667,1530,1531,1531,1530,1898
|
|
20250116,105500,674432180,1531,1531,1531,1531,100
|
|
20250116,105400,674279080,1531,1531,1531,1531,1048
|
|
20250116,105300,672674592,1531,1531,1531,1531,1945
|
|
20250116,105200,669696797,1531,1531,1531,1531,0
|
|
20250116,105100,669696797,1531,1542,1542,1531,845
|
|
20250116,105000,668402612,1542,1540,1542,1532,1062
|
|
20250116,104900,666767058,1540,1540,1540,1540,25
|
|
20250116,104800,666728558,1542,1542,1542,1542,0
|
|
20250116,104700,666728558,1542,1542,1542,1542,6
|
|
20250116,104600,666719306,1532,1543,1543,1532,120
|
|
20250116,104500,666534909,1543,1543,1544,1543,833
|
|
20250116,104400,665248970,1544,1544,1544,1544,3002
|
|
20250116,104300,660613882,1544,1540,1544,1540,7
|
|
20250116,104200,660603090,1540,1540,1540,1539,1209
|
|
20250116,104100,658741330,1540,1530,1540,1530,5004
|
|
20250116,104000,651038001,1530,1529,1530,1529,2572
|
|
20250116,103900,647102845,1523,1525,1525,1523,3254
|
|
20250116,103800,642144575,1527,1528,1529,1527,341
|
|
20250116,103700,641623696,1529,1531,1531,1529,2460
|
|
20250116,103600,637860022,1530,1530,1530,1530,0
|
|
20250116,103500,637860022,1530,1538,1538,1530,3720
|
|
20250116,103400,632155841,1539,1539,1539,1539,3200
|
|
20250116,103300,627231041,1539,1539,1539,1539,0
|
|
20250116,103200,627231041,1539,1537,1539,1536,1005
|
|
20250116,103100,625686706,1536,1536,1536,1536,0
|
|
20250116,103000,625686706,1536,1537,1537,1536,167
|
|
20250116,102900,625430039,1539,1537,1539,1537,295
|
|
20250116,102800,624976334,1539,1539,1539,1539,520
|
|
20250116,102700,624176054,1539,1539,1539,1539,1
|
|
20250116,102600,624174515,1535,1535,1535,1535,1468
|
|
20250116,102500,621921135,1535,1539,1539,1535,1328
|
|
20250116,102400,619880592,1539,1539,1539,1537,729
|
|
20250116,102300,618758812,1539,1539,1539,1538,127
|
|
20250116,102200,618563430,1538,1538,1538,1538,313
|
|
20250116,102100,618082036,1538,1538,1538,1537,285
|
|
20250116,102000,617643911,1538,1538,1538,1538,257
|
|
20250116,101900,617248645,1538,1539,1539,1538,30
|
|
20250116,101800,617202483,1539,1539,1540,1539,501
|
|
20250116,101700,616431443,1540,1540,1540,1540,0
|
|
20250116,101600,616431443,1540,1540,1540,1540,14
|
|
20250116,101500,616409883,1540,1540,1540,1540,456
|
|
20250116,101400,615707643,1540,1539,1540,1538,1079
|
|
20250116,101300,614046742,1539,1540,1540,1539,358
|
|
20250116,101200,613495678,1540,1541,1541,1540,2671
|
|
20250116,101100,609380765,1542,1542,1542,1542,103
|
|
20250116,101000,609221939,1541,1540,1541,1540,176
|
|
20250116,100900,608950815,1541,1546,1546,1541,2666
|
|
20250116,100800,604840198,1546,1546,1547,1546,2317
|
|
20250116,100700,601258099,1546,1546,1546,1546,1000
|
|
20250116,100600,599712099,1546,1546,1546,1546,1060
|
|
20250116,100500,598073339,1546,1550,1550,1546,1106
|
|
20250116,100400,596361063,1550,1550,1550,1550,203
|
|
20250116,100300,596046413,1541,1550,1550,1540,615
|
|
20250116,100200,595098963,1540,1540,1540,1540,0
|
|
20250116,100100,595098963,1540,1549,1549,1540,3992
|
|
20250116,100000,588919510,1545,1550,1550,1545,15
|
|
20250116,095900,588896285,1551,1546,1551,1542,4183
|
|
20250116,095800,582433287,1546,1546,1546,1546,699
|
|
20250116,095700,581352633,1546,1553,1554,1543,1342
|
|
20250116,095600,579268384,1553,1542,1553,1542,1065
|
|
20250116,095500,577625054,1541,1541,1542,1541,756
|
|
20250116,095400,576460024,1541,1551,1553,1541,3933
|
|
20250116,095300,570357903,1549,1550,1550,1548,2349
|
|
20250116,095200,566718131,1550,1540,1550,1540,2725
|
|
20250116,095100,562515795,1540,1536,1540,1536,874
|
|
20250116,095000,561172606,1536,1530,1536,1529,252
|
|
20250116,094900,560786869,1530,1534,1537,1530,3780
|
|
20250116,094800,554995309,1534,1534,1534,1534,2
|
|
20250116,094700,554992241,1534,1534,1534,1534,212
|
|
20250116,094600,554667033,1534,1534,1534,1524,16
|
|
20250116,094500,554642499,1535,1536,1537,1523,41
|
|
20250116,094400,554579642,1537,1538,1538,1537,189
|
|
20250116,094300,554289146,1518,1540,1540,1518,3119
|
|
20250116,094200,549529974,1540,1533,1541,1533,3467
|
|
20250116,094100,544209767,1532,1524,1532,1524,4958
|
|
20250116,094000,536643564,1525,1526,1526,1525,54
|
|
20250116,093900,536561209,1517,1526,1526,1517,2187
|
|
20250116,093800,533226691,1514,1516,1521,1513,11639
|
|
20250116,093700,515528439,1518,1520,1520,1518,2114
|
|
20250116,093600,512319375,1520,1508,1520,1508,8741
|
|
20250116,093500,499097468,1508,1514,1514,1508,8053
|
|
20250116,093400,486945427,1509,1514,1514,1509,10716
|
|
20250116,093300,470757143,1515,1517,1517,1515,4232
|
|
20250116,093200,464343596,1517,1517,1520,1517,4981
|
|
20250116,093100,456787416,1516,1527,1527,1516,10881
|
|
20250116,093000,440253394,1525,1520,1529,1519,8230
|
|
20250116,092900,427733611,1520,1533,1533,1520,9865
|
|
20250116,092800,412720956,1528,1533,1533,1528,2294
|
|
20250116,092700,409215659,1530,1535,1535,1530,5797
|
|
20250116,092600,400340243,1535,1533,1535,1533,962
|
|
20250116,092500,398863603,1534,1537,1537,1528,1491
|
|
20250116,092400,396581446,1537,1535,1537,1530,8971
|
|
20250116,092300,382847192,1533,1541,1541,1533,7095
|
|
20250116,092200,371937603,1541,1541,1541,1541,460
|
|
20250116,092100,371228743,1541,1546,1551,1541,4026
|
|
20250116,092000,365013975,1543,1546,1551,1543,2546
|
|
20250116,091900,361078832,1547,1556,1556,1547,10992
|
|
20250116,091800,344040161,1561,1551,1563,1551,1673
|
|
20250116,091700,341440925,1551,1552,1552,1551,4134
|
|
20250116,091600,335029004,1551,1558,1558,1551,3399
|
|
20250116,091500,329752857,1558,1560,1560,1552,4490
|
|
20250116,091400,322782261,1560,1554,1560,1552,8155
|
|
20250116,091300,310119576,1554,1553,1561,1552,9146
|
|
20250116,091200,295876697,1560,1561,1561,1551,9478
|
|
20250116,091100,281123080,1561,1569,1570,1559,9719
|
|
20250116,091000,265909085,1570,1579,1579,1570,15939
|
|
20250116,090900,240774209,1579,1575,1579,1575,20739
|
|
20250116,090800,208032222,1575,1570,1575,1567,8883
|
|
20250116,090700,194079554,1570,1564,1570,1564,11079
|
|
20250116,090600,176699979,1564,1555,1564,1555,10736
|
|
20250116,090500,159968466,1558,1543,1560,1542,25289
|
|
20250116,090400,120717176,1542,1534,1542,1531,6603
|
|
20250116,090300,110580584,1531,1524,1534,1519,24439
|
|
20250116,090200,73293946,1518,1519,1524,1518,6456
|
|
20250116,090100,63492198,1518,1531,1537,1514,15647
|
|
20250116,090000,39658944,1537,1540,1541,1537,19673
|