608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,190400,2677676857,1729,1729,1729,1729,0
|
|
20250123,190300,2677676857,1729,1729,1729,1729,0
|
|
20250123,190200,2677676857,1729,1729,1729,1729,0
|
|
20250123,190100,2677676857,1729,1729,1729,1729,0
|
|
20250123,190000,2677676857,1729,1729,1729,1729,0
|
|
20250123,185900,2677676857,1729,1729,1729,1729,0
|
|
20250123,185800,2677676857,1729,1729,1729,1729,0
|
|
20250123,185700,2677676857,1729,1729,1729,1729,0
|
|
20250123,185600,2677676857,1729,1729,1729,1729,0
|
|
20250123,185500,2677676857,1729,1729,1729,1729,0
|
|
20250123,185400,2677676857,1729,1729,1729,1729,0
|
|
20250123,185300,2677676857,1729,1729,1729,1729,0
|
|
20250123,185200,2677676857,1729,1729,1729,1729,0
|
|
20250123,185100,2677676857,1729,1729,1729,1729,0
|
|
20250123,185000,2677676857,1729,1729,1729,1729,0
|
|
20250123,184900,2677676857,1729,1729,1729,1729,0
|
|
20250123,184800,2677676857,1729,1729,1729,1729,0
|
|
20250123,184700,2677676857,1729,1729,1729,1729,0
|
|
20250123,184600,2677676857,1729,1729,1729,1729,0
|
|
20250123,184500,2677676857,1729,1729,1729,1729,0
|
|
20250123,184400,2677676857,1729,1729,1729,1729,0
|
|
20250123,184300,2677676857,1729,1729,1729,1729,0
|
|
20250123,184200,2677676857,1729,1729,1729,1729,0
|
|
20250123,184100,2677676857,1729,1729,1729,1729,0
|
|
20250123,184000,2677676857,1729,1729,1729,1729,0
|
|
20250123,183900,2677676857,1729,1729,1729,1729,0
|
|
20250123,183800,2677676857,1729,1729,1729,1729,0
|
|
20250123,183700,2677676857,1729,1729,1729,1729,0
|
|
20250123,183600,2677676857,1729,1729,1729,1729,0
|
|
20250123,183500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,183400,2677676857,1729,1729,1729,1729,0
|
|
20250123,183300,2677676857,1729,1729,1729,1729,0
|
|
20250123,183200,2677676857,1729,1729,1729,1729,0
|
|
20250123,183100,2677676857,1729,1729,1729,1729,0
|
|
20250123,183000,2677676857,1729,1729,1729,1729,0
|
|
20250123,182900,2677676857,1729,1729,1729,1729,0
|
|
20250123,182800,2677676857,1729,1729,1729,1729,0
|
|
20250123,182700,2677676857,1729,1729,1729,1729,0
|
|
20250123,182600,2677676857,1729,1729,1729,1729,0
|
|
20250123,182500,2677676857,1729,1729,1729,1729,0
|
|
20250123,182400,2677676857,1729,1729,1729,1729,0
|
|
20250123,182300,2677676857,1729,1729,1729,1729,0
|
|
20250123,182200,2677676857,1729,1729,1729,1729,0
|
|
20250123,182100,2677676857,1729,1729,1729,1729,0
|
|
20250123,182000,2677676857,1729,1729,1729,1729,0
|
|
20250123,181900,2677676857,1729,1729,1729,1729,0
|
|
20250123,181800,2677676857,1729,1729,1729,1729,0
|
|
20250123,181700,2677676857,1729,1729,1729,1729,0
|
|
20250123,181600,2677676857,1729,1729,1729,1729,0
|
|
20250123,181500,2677676857,1729,1729,1729,1729,0
|
|
20250123,181400,2677676857,1729,1729,1729,1729,0
|
|
20250123,181300,2677676857,1729,1729,1729,1729,0
|
|
20250123,181200,2677676857,1729,1729,1729,1729,0
|
|
20250123,181100,2677676857,1729,1729,1729,1729,0
|
|
20250123,181000,2677676857,1729,1729,1729,1729,0
|
|
20250123,180900,2677676857,1729,1729,1729,1729,0
|
|
20250123,180800,2677676857,1729,1729,1729,1729,0
|
|
20250123,180700,2677676857,1729,1729,1729,1729,0
|
|
20250123,180600,2677676857,1729,1729,1729,1729,0
|
|
20250123,180500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,180400,2677676857,1729,1729,1729,1729,0
|
|
20250123,180300,2677676857,1729,1729,1729,1729,0
|
|
20250123,180200,2677676857,1729,1729,1729,1729,0
|
|
20250123,180100,2677676857,1729,1729,1729,1729,0
|
|
20250123,180000,2677676857,1729,1729,1729,1729,0
|
|
20250123,175900,2677676857,1729,1729,1729,1729,0
|
|
20250123,175800,2677676857,1729,1729,1729,1729,0
|
|
20250123,175700,2677676857,1729,1729,1729,1729,0
|
|
20250123,175600,2677676857,1729,1729,1729,1729,0
|
|
20250123,175500,2677676857,1729,1729,1729,1729,0
|
|
20250123,175400,2677676857,1729,1729,1729,1729,0
|
|
20250123,175300,2677676857,1729,1729,1729,1729,0
|
|
20250123,175200,2677676857,1729,1729,1729,1729,0
|
|
20250123,175100,2677676857,1729,1729,1729,1729,0
|
|
20250123,175000,2677676857,1729,1729,1729,1729,0
|
|
20250123,174900,2677676857,1729,1729,1729,1729,0
|
|
20250123,174800,2677676857,1729,1729,1729,1729,0
|
|
20250123,174700,2677676857,1729,1729,1729,1729,0
|
|
20250123,174600,2677676857,1729,1729,1729,1729,0
|
|
20250123,174500,2677676857,1729,1729,1729,1729,0
|
|
20250123,174400,2677676857,1729,1729,1729,1729,0
|
|
20250123,174300,2677676857,1729,1729,1729,1729,0
|
|
20250123,174200,2677676857,1729,1729,1729,1729,0
|
|
20250123,174100,2677676857,1729,1729,1729,1729,0
|
|
20250123,174000,2677676857,1729,1729,1729,1729,0
|
|
20250123,173900,2677676857,1729,1729,1729,1729,0
|
|
20250123,173800,2677676857,1729,1729,1729,1729,0
|
|
20250123,173700,2677676857,1729,1729,1729,1729,0
|
|
20250123,173600,2677676857,1729,1729,1729,1729,0
|
|
20250123,173500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,173400,2677676857,1729,1729,1729,1729,0
|
|
20250123,173300,2677676857,1729,1729,1729,1729,0
|
|
20250123,173200,2677676857,1729,1729,1729,1729,0
|
|
20250123,173100,2677676857,1729,1729,1729,1729,0
|
|
20250123,173000,2677676857,1729,1729,1729,1729,0
|
|
20250123,172900,2677676857,1729,1729,1729,1729,0
|
|
20250123,172800,2677676857,1729,1729,1729,1729,0
|
|
20250123,172700,2677676857,1729,1729,1729,1729,0
|
|
20250123,172600,2677676857,1729,1729,1729,1729,0
|
|
20250123,172500,2677676857,1729,1729,1729,1729,0
|
|
20250123,172400,2677676857,1729,1729,1729,1729,0
|
|
20250123,172300,2677676857,1729,1729,1729,1729,0
|
|
20250123,172200,2677676857,1729,1729,1729,1729,0
|
|
20250123,172100,2677676857,1729,1729,1729,1729,0
|
|
20250123,172000,2677676857,1729,1729,1729,1729,0
|
|
20250123,171900,2677676857,1729,1729,1729,1729,0
|
|
20250123,171800,2677676857,1729,1729,1729,1729,0
|
|
20250123,171700,2677676857,1729,1729,1729,1729,0
|
|
20250123,171600,2677676857,1729,1729,1729,1729,0
|
|
20250123,171500,2677676857,1729,1729,1729,1729,0
|
|
20250123,171400,2677676857,1729,1729,1729,1729,0
|
|
20250123,171300,2677676857,1729,1729,1729,1729,0
|
|
20250123,171200,2677676857,1729,1729,1729,1729,0
|
|
20250123,171100,2677676857,1729,1729,1729,1729,0
|
|
20250123,171000,2677676857,1729,1729,1729,1729,0
|
|
20250123,170900,2677676857,1729,1729,1729,1729,0
|
|
20250123,170800,2677676857,1729,1729,1729,1729,0
|
|
20250123,170700,2677676857,1729,1729,1729,1729,0
|
|
20250123,170600,2677676857,1729,1729,1729,1729,0
|
|
20250123,170500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,170400,2677676857,1729,1729,1729,1729,0
|
|
20250123,170300,2677676857,1729,1729,1729,1729,0
|
|
20250123,170200,2677676857,1729,1729,1729,1729,0
|
|
20250123,170100,2677676857,1729,1729,1729,1729,0
|
|
20250123,170000,2677676857,1729,1729,1729,1729,0
|
|
20250123,165900,2677676857,1729,1729,1729,1729,0
|
|
20250123,165800,2677676857,1729,1729,1729,1729,0
|
|
20250123,165700,2677676857,1729,1729,1729,1729,0
|
|
20250123,165600,2677676857,1729,1729,1729,1729,0
|
|
20250123,165500,2677676857,1729,1729,1729,1729,0
|
|
20250123,165400,2677676857,1729,1729,1729,1729,0
|
|
20250123,165300,2677676857,1729,1729,1729,1729,0
|
|
20250123,165200,2677676857,1729,1729,1729,1729,0
|
|
20250123,165100,2677676857,1729,1729,1729,1729,0
|
|
20250123,165000,2677676857,1729,1729,1729,1729,0
|
|
20250123,164900,2677676857,1729,1729,1729,1729,0
|
|
20250123,164800,2677676857,1729,1729,1729,1729,0
|
|
20250123,164700,2677676857,1729,1729,1729,1729,0
|
|
20250123,164600,2677676857,1729,1729,1729,1729,0
|
|
20250123,164500,2677676857,1729,1729,1729,1729,0
|
|
20250123,164400,2677676857,1729,1729,1729,1729,0
|
|
20250123,164300,2677676857,1729,1729,1729,1729,0
|
|
20250123,164200,2677676857,1729,1729,1729,1729,0
|
|
20250123,164100,2677676857,1729,1729,1729,1729,0
|
|
20250123,164000,2677676857,1729,1729,1729,1729,0
|
|
20250123,163900,2677676857,1729,1729,1729,1729,0
|
|
20250123,163800,2677676857,1729,1729,1729,1729,0
|
|
20250123,163700,2677676857,1729,1729,1729,1729,0
|
|
20250123,163600,2677676857,1729,1729,1729,1729,0
|
|
20250123,163500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,163400,2677676857,1729,1729,1729,1729,0
|
|
20250123,163300,2677676857,1729,1729,1729,1729,0
|
|
20250123,163200,2677676857,1729,1729,1729,1729,0
|
|
20250123,163100,2677676857,1729,1729,1729,1729,0
|
|
20250123,163000,2677676857,1729,1729,1729,1729,0
|
|
20250123,162900,2677676857,1729,1729,1729,1729,0
|
|
20250123,162800,2677676857,1729,1729,1729,1729,0
|
|
20250123,162700,2677676857,1729,1729,1729,1729,0
|
|
20250123,162600,2677676857,1729,1729,1729,1729,0
|
|
20250123,162500,2677676857,1729,1729,1729,1729,0
|
|
20250123,162400,2677676857,1729,1729,1729,1729,0
|
|
20250123,162300,2677676857,1729,1729,1729,1729,0
|
|
20250123,162200,2677676857,1729,1729,1729,1729,0
|
|
20250123,162100,2677676857,1729,1729,1729,1729,0
|
|
20250123,162000,2677676857,1729,1729,1729,1729,0
|
|
20250123,161900,2677676857,1729,1729,1729,1729,0
|
|
20250123,161800,2677676857,1729,1729,1729,1729,0
|
|
20250123,161700,2677676857,1729,1729,1729,1729,0
|
|
20250123,161600,2677676857,1729,1729,1729,1729,0
|
|
20250123,161500,2677676857,1729,1729,1729,1729,0
|
|
20250123,161400,2677676857,1729,1729,1729,1729,0
|
|
20250123,161300,2677676857,1729,1729,1729,1729,0
|
|
20250123,161200,2677676857,1729,1729,1729,1729,0
|
|
20250123,161100,2677676857,1729,1729,1729,1729,0
|
|
20250123,161000,2677676857,1729,1729,1729,1729,0
|
|
20250123,160900,2677676857,1729,1729,1729,1729,0
|
|
20250123,160800,2677676857,1729,1729,1729,1729,0
|
|
20250123,160700,2677676857,1729,1729,1729,1729,0
|
|
20250123,160600,2677676857,1729,1729,1729,1729,0
|
|
20250123,160500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,160400,2677676857,1729,1729,1729,1729,0
|
|
20250123,160300,2677676857,1729,1729,1729,1729,0
|
|
20250123,160200,2677676857,1729,1729,1729,1729,0
|
|
20250123,160100,2677676857,1729,1729,1729,1729,0
|
|
20250123,160000,2677676857,1729,1729,1729,1729,0
|
|
20250123,155900,2677676857,1729,1729,1729,1729,0
|
|
20250123,155800,2677676857,1729,1729,1729,1729,0
|
|
20250123,155700,2677676857,1729,1729,1729,1729,0
|
|
20250123,155600,2677676857,1729,1729,1729,1729,0
|
|
20250123,155500,2677676857,1729,1729,1729,1729,0
|
|
20250123,155400,2677676857,1729,1729,1729,1729,0
|
|
20250123,155300,2677676857,1729,1729,1729,1729,0
|
|
20250123,155200,2677676857,1729,1729,1729,1729,0
|
|
20250123,155100,2677676857,1729,1729,1729,1729,0
|
|
20250123,155000,2677676857,1729,1729,1729,1729,0
|
|
20250123,154900,2677676857,1729,1729,1729,1729,0
|
|
20250123,154800,2677676857,1729,1729,1729,1729,0
|
|
20250123,154700,2677676857,1729,1729,1729,1729,0
|
|
20250123,154600,2677676857,1729,1729,1729,1729,0
|
|
20250123,154500,2677676857,1729,1729,1729,1729,0
|
|
20250123,154400,2677676857,1729,1729,1729,1729,0
|
|
20250123,154300,2677676857,1729,1729,1729,1729,0
|
|
20250123,154200,2677676857,1729,1729,1729,1729,0
|
|
20250123,154100,2677676857,1729,1729,1729,1729,0
|
|
20250123,154000,2677676857,1729,1729,1729,1729,0
|
|
20250123,153900,2677676857,1729,1729,1729,1729,0
|
|
20250123,153800,2677676857,1729,1729,1729,1729,0
|
|
20250123,153700,2677676857,1729,1729,1729,1729,0
|
|
20250123,153600,2677676857,1729,1729,1729,1729,0
|
|
20250123,153500,2677676857,1729,1729,1729,1729,9262
|
|
20250123,153400,2677676857,1729,1729,1729,1729,0
|
|
20250123,153300,2677676857,1729,1729,1729,1729,0
|
|
20250123,153200,2677676857,1729,1729,1729,1729,0
|
|
20250123,153100,2677676857,1729,1729,1729,1729,0
|
|
20250123,153000,2677676857,1729,1729,1729,1729,9262
|
|
20250123,152900,2661662859,1741,1741,1741,1741,0
|
|
20250123,152800,2661662859,1741,1741,1741,1741,0
|
|
20250123,152700,2661662859,1741,1741,1741,1741,0
|
|
20250123,152600,2661662859,1741,1741,1741,1741,0
|
|
20250123,152500,2661662859,1741,1741,1741,1741,0
|
|
20250123,152400,2661662859,1741,1741,1741,1741,0
|
|
20250123,152300,2661662859,1741,1741,1741,1741,0
|
|
20250123,152200,2661662859,1741,1741,1741,1741,0
|
|
20250123,152100,2661662859,1741,1741,1741,1741,0
|
|
20250123,152000,2661662859,1741,1741,1741,1741,0
|
|
20250123,151900,2661662859,1741,1734,1744,1733,4458
|
|
20250123,151800,2653921968,1726,1727,1732,1726,4145
|
|
20250123,151700,2646766373,1726,1731,1733,1724,2346
|
|
20250123,151600,2642704730,1734,1734,1734,1734,323
|
|
20250123,151500,2642144648,1722,1728,1728,1722,8038
|
|
20250123,151400,2628283884,1734,1727,1734,1727,1521
|
|
20250123,151300,2625657040,1735,1735,1735,1735,0
|
|
20250123,151200,2625657040,1735,1735,1735,1735,100
|
|
20250123,151100,2625483540,1735,1724,1735,1724,468
|
|
20250123,151000,2624676010,1735,1735,1735,1735,1
|
|
20250123,150900,2624674275,1723,1728,1728,1723,12995
|
|
20250123,150800,2602270257,1728,1735,1735,1728,6479
|
|
20250123,150700,2591063304,1735,1735,1735,1735,1215
|
|
20250123,150600,2588955279,1735,1731,1735,1730,3482
|
|
20250123,150500,2582931064,1731,1735,1735,1731,13504
|
|
20250123,150400,2559544466,1733,1733,1733,1733,0
|
|
20250123,150300,2559544466,1733,1734,1734,1733,100
|
|
20250123,150200,2559371161,1732,1731,1732,1731,2362
|
|
20250123,150100,2555281617,1732,1740,1740,1732,36460
|
|
20250123,150000,2492117636,1740,1744,1744,1740,131
|
|
20250123,145900,2491889676,1744,1741,1744,1735,4275
|
|
20250123,145800,2484457947,1741,1741,1741,1740,1006
|
|
20250123,145700,2482706690,1740,1740,1740,1740,0
|
|
20250123,145600,2482706690,1740,1740,1740,1740,19
|
|
20250123,145500,2482673630,1738,1738,1738,1738,120
|
|
20250123,145400,2482465070,1737,1738,1738,1737,600
|
|
20250123,145300,2481422535,1745,1741,1745,1741,103
|
|
20250123,145200,2481243208,1741,1741,1741,1738,1060
|
|
20250123,145100,2479398102,1741,1741,1741,1741,0
|
|
20250123,145000,2479398102,1741,1741,1741,1738,1555
|
|
20250123,144900,2476690997,1741,1736,1741,1736,155
|
|
20250123,144800,2476421632,1736,1736,1736,1736,0
|
|
20250123,144700,2476421632,1736,1736,1736,1736,4120
|
|
20250123,144600,2469269312,1736,1736,1736,1736,4715
|
|
20250123,144500,2461084072,1735,1736,1736,1735,1983
|
|
20250123,144400,2457643537,1736,1736,1736,1736,81
|
|
20250123,144300,2457502921,1745,1745,1745,1745,0
|
|
20250123,144200,2457502921,1745,1748,1748,1736,103
|
|
20250123,144100,2457323912,1748,1751,1751,1748,15
|
|
20250123,144000,2457297650,1733,1746,1746,1733,1493
|
|
20250123,143900,2454700705,1755,1755,1755,1755,0
|
|
20250123,143800,2454700705,1755,1755,1755,1755,0
|
|
20250123,143700,2454700705,1755,1755,1755,1746,86
|
|
20250123,143600,2454550403,1757,1757,1757,1757,0
|
|
20250123,143500,2454550403,1757,1755,1757,1755,333
|
|
20250123,143400,2453965966,1755,1755,1755,1748,13
|
|
20250123,143300,2453943228,1748,1746,1748,1746,3580
|
|
20250123,143200,2447688385,1746,1749,1749,1746,3288
|
|
20250123,143100,2441944118,1757,1761,1761,1750,8825
|
|
20250123,143000,2426460378,1761,1761,1761,1761,50
|
|
20250123,142900,2426372328,1761,1762,1762,1755,295
|
|
20250123,142800,2425854233,1763,1763,1763,1763,50
|
|
20250123,142700,2425766083,1763,1762,1763,1762,51
|
|
20250123,142600,2425676195,1762,1762,1762,1751,6723
|
|
20250123,142500,2413861072,1759,1759,1762,1759,7139
|
|
20250123,142400,2401298263,1759,1758,1760,1757,4919
|
|
20250123,142300,2392648249,1758,1758,1758,1758,2497
|
|
20250123,142200,2388258523,1758,1758,1758,1758,727
|
|
20250123,142100,2386980457,1758,1747,1758,1747,12922
|
|
20250123,142000,2364347398,1746,1750,1750,1746,555
|
|
20250123,141900,2363378241,1750,1750,1750,1750,288
|
|
20250123,141800,2362874241,1750,1749,1750,1747,71
|
|
20250123,141700,2362750049,1749,1749,1749,1749,50
|
|
20250123,141600,2362662599,1749,1750,1750,1749,555
|
|
20250123,141500,2361691878,1750,1750,1750,1750,50
|
|
20250123,141400,2361604378,1750,1750,1750,1750,60
|
|
20250123,141300,2361499378,1750,1749,1750,1738,1226
|
|
20250123,141200,2359367171,1749,1744,1750,1744,1952
|
|
20250123,141100,2355955852,1744,1746,1746,1744,3756
|
|
20250123,141000,2349397882,1746,1749,1751,1746,2063
|
|
20250123,140900,2345785966,1749,1749,1750,1749,454
|
|
20250123,140800,2344991703,1744,1743,1744,1743,4101
|
|
20250123,140700,2337840660,1743,1743,1743,1741,50
|
|
20250123,140600,2337753526,1743,1742,1743,1742,148
|
|
20250123,140500,2337495587,1742,1733,1742,1733,1207
|
|
20250123,140400,2335393542,1733,1733,1733,1733,0
|
|
20250123,140300,2335393542,1733,1742,1742,1733,51
|
|
20250123,140200,2335304709,1742,1741,1742,1741,50
|
|
20250123,140100,2335217619,1742,1742,1742,1742,50
|
|
20250123,140000,2335130519,1742,1742,1742,1741,2501
|
|
20250123,135900,2330773787,1743,1734,1743,1730,10381
|
|
20250123,135800,2312725102,1734,1734,1734,1734,12
|
|
20250123,135700,2312704294,1730,1730,1730,1730,390
|
|
20250123,135600,2312029594,1735,1735,1735,1735,0
|
|
20250123,135500,2312029594,1735,1733,1735,1733,2300
|
|
20250123,135400,2308040199,1733,1728,1733,1728,163
|
|
20250123,135300,2307758530,1734,1728,1734,1728,21
|
|
20250123,135200,2307722231,1734,1727,1734,1727,106
|
|
20250123,135100,2307538434,1734,1727,1734,1727,2639
|
|
20250123,135000,2302967838,1726,1727,1727,1726,1244
|
|
20250123,134900,2300820664,1732,1732,1732,1732,2201
|
|
20250123,134800,2297008532,1726,1726,1726,1726,390
|
|
20250123,134700,2296335392,1726,1726,1728,1726,3036
|
|
20250123,134600,2291095076,1726,1729,1729,1726,1279
|
|
20250123,134500,2288885831,1729,1731,1731,1729,3579
|
|
20250123,134400,2282694701,1730,1732,1732,1730,6253
|
|
20250123,134300,2271865894,1732,1732,1732,1732,300
|
|
20250123,134200,2271346294,1732,1736,1736,1732,11116
|
|
20250123,134100,2252058836,1736,1737,1737,1736,1769
|
|
20250123,134000,2248986183,1737,1739,1739,1737,9451
|
|
20250123,133900,2232564375,1739,1742,1742,1739,11267
|
|
20250123,133800,2212962527,1744,1747,1747,1744,4346
|
|
20250123,133700,2205378165,1750,1749,1750,1749,1700
|
|
20250123,133600,2202403665,1750,1750,1750,1750,0
|
|
20250123,133500,2202403665,1750,1750,1751,1750,1526
|
|
20250123,133400,2199732668,1750,1747,1750,1747,813
|
|
20250123,133300,2198310857,1750,1750,1750,1750,0
|
|
20250123,133200,2198310857,1750,1750,1750,1750,807
|
|
20250123,133100,2196898607,1750,1750,1750,1750,0
|
|
20250123,133000,2196898607,1750,1747,1751,1746,6044
|
|
20250123,132900,2186338398,1747,1747,1747,1747,260
|
|
20250123,132800,2185884178,1750,1747,1750,1747,2120
|
|
20250123,132700,2182177838,1745,1745,1745,1745,1680
|
|
20250123,132600,2179246238,1745,1745,1745,1745,500
|
|
20250123,132500,2178373738,1744,1742,1744,1742,402
|
|
20250123,132400,2177673354,1744,1742,1744,1742,570
|
|
20250123,132300,2176680314,1742,1742,1742,1742,2
|
|
20250123,132200,2176676830,1747,1744,1747,1742,578
|
|
20250123,132100,2175668976,1744,1744,1744,1744,48
|
|
20250123,132000,2175585264,1743,1743,1743,1742,3596
|
|
20250123,131900,2169317469,1743,1743,1743,1743,168
|
|
20250123,131800,2169024645,1743,1745,1745,1742,3460
|
|
20250123,131700,2162993771,1747,1747,1747,1747,499
|
|
20250123,131600,2162122018,1747,1747,1747,1742,491
|
|
20250123,131500,2161266586,1743,1742,1743,1742,34
|
|
20250123,131400,2161207328,1742,1743,1743,1742,2423
|
|
20250123,131300,2156984770,1747,1747,1747,1747,5
|
|
20250123,131200,2156976035,1747,1743,1748,1742,1680
|
|
20250123,131100,2154045212,1747,1747,1747,1747,10
|
|
20250123,131000,2154027742,1748,1748,1748,1748,0
|
|
20250123,130900,2154027742,1748,1748,1748,1748,162
|
|
20250123,130800,2153744566,1748,1748,1748,1748,0
|
|
20250123,130700,2153744566,1748,1748,1748,1748,0
|
|
20250123,130600,2153744566,1748,1748,1748,1748,6
|
|
20250123,130500,2153734078,1748,1748,1748,1748,0
|
|
20250123,130400,2153734078,1748,1748,1748,1741,2064
|
|
20250123,130300,2150140633,1741,1741,1741,1741,0
|
|
20250123,130200,2150140633,1741,1743,1743,1741,10211
|
|
20250123,130100,2132356150,1743,1747,1747,1743,6364
|
|
20250123,130000,2121250954,1748,1750,1750,1748,307
|
|
20250123,125900,2120713712,1750,1750,1750,1748,1679
|
|
20250123,125800,2117777778,1750,1750,1750,1750,125
|
|
20250123,125700,2117559028,1750,1750,1750,1750,14
|
|
20250123,125600,2117534528,1750,1750,1750,1750,0
|
|
20250123,125500,2117534528,1750,1755,1755,1750,286
|
|
20250123,125400,2117033778,1755,1755,1755,1755,18
|
|
20250123,125300,2117002188,1750,1750,1755,1748,2803
|
|
20250123,125200,2112101536,1750,1750,1750,1750,2
|
|
20250123,125100,2112098036,1748,1749,1749,1748,926
|
|
20250123,125000,2110478816,1750,1751,1757,1750,1507
|
|
20250123,124900,2107841447,1757,1757,1757,1757,600
|
|
20250123,124800,2106787247,1757,1753,1757,1749,3838
|
|
20250123,124700,2100058143,1752,1751,1752,1751,1187
|
|
20250123,124600,2097979519,1753,1753,1753,1753,0
|
|
20250123,124500,2097979519,1753,1753,1753,1748,202
|
|
20250123,124400,2097626412,1749,1749,1753,1749,412
|
|
20250123,124300,2096905800,1753,1753,1753,1753,23
|
|
20250123,124200,2096865481,1748,1748,1753,1748,1005
|
|
20250123,124100,2095108736,1753,1753,1753,1748,201
|
|
20250123,124000,2094757333,1754,1754,1754,1754,11
|
|
20250123,123900,2094738039,1755,1748,1755,1748,501
|
|
20250123,123800,2093862284,1757,1757,1758,1747,696
|
|
20250123,123700,2092640178,1757,1757,1757,1757,207
|
|
20250123,123600,2092276479,1758,1754,1758,1754,7078
|
|
20250123,123500,2079854506,1755,1746,1755,1746,24
|
|
20250123,123400,2079812585,1754,1744,1755,1743,16190
|
|
20250123,123300,2051480920,1743,1745,1750,1743,18
|
|
20250123,123200,2051449517,1754,1754,1754,1754,99
|
|
20250123,123100,2051275871,1754,1754,1754,1754,2548
|
|
20250123,123000,2046806679,1753,1752,1753,1752,1458
|
|
20250123,122900,2044250808,1753,1751,1755,1751,529
|
|
20250123,122800,2043324501,1750,1750,1750,1749,2069
|
|
20250123,122700,2039705751,1746,1739,1746,1739,510
|
|
20250123,122600,2038816294,1739,1739,1739,1738,990
|
|
20250123,122500,2037095165,1738,1744,1744,1738,3973
|
|
20250123,122400,2030189726,1747,1746,1747,1746,2000
|
|
20250123,122300,2026696059,1744,1738,1744,1738,1006
|
|
20250123,122200,2024947613,1738,1744,1744,1738,4
|
|
20250123,122100,2024940655,1737,1737,1737,1737,0
|
|
20250123,122000,2024940655,1737,1745,1750,1737,6267
|
|
20250123,121900,2014024751,1746,1748,1748,1746,1553
|
|
20250123,121800,2011312823,1748,1751,1751,1748,1897
|
|
20250123,121700,2007993271,1751,1751,1751,1751,100
|
|
20250123,121600,2007818171,1750,1759,1759,1750,14506
|
|
20250123,121500,1982416256,1759,1759,1759,1759,71
|
|
20250123,121400,1982291367,1760,1760,1760,1760,205
|
|
20250123,121300,1981930567,1759,1756,1759,1756,4761
|
|
20250123,121200,1973563289,1756,1751,1756,1751,247
|
|
20250123,121100,1973130782,1751,1751,1751,1751,1000
|
|
20250123,121000,1971379782,1751,1752,1752,1751,206
|
|
20250123,120900,1971019075,1751,1752,1752,1751,9522
|
|
20250123,120800,1954346033,1751,1758,1758,1751,652
|
|
20250123,120700,1953203353,1752,1752,1758,1752,2818
|
|
20250123,120600,1948266211,1751,1759,1759,1751,3030
|
|
20250123,120500,1942960529,1751,1762,1762,1751,9001
|
|
20250123,120400,1927195427,1753,1754,1754,1753,463
|
|
20250123,120300,1926383688,1765,1760,1765,1760,1407
|
|
20250123,120200,1923904877,1760,1757,1760,1757,4825
|
|
20250123,120100,1915421965,1757,1756,1757,1756,194
|
|
20250123,120000,1915081167,1757,1757,1757,1757,166
|
|
20250123,115900,1914789505,1758,1751,1758,1751,9344
|
|
20250123,115800,1898413224,1750,1750,1750,1750,100
|
|
20250123,115700,1898238224,1751,1752,1752,1745,52
|
|
20250123,115600,1898147343,1752,1751,1752,1751,1011
|
|
20250123,115500,1896377079,1751,1745,1751,1745,213
|
|
20250123,115400,1896005382,1745,1746,1746,1745,1532
|
|
20250123,115300,1893331892,1744,1745,1746,1744,4214
|
|
20250123,115200,1885981576,1744,1744,1744,1743,894
|
|
20250123,115100,1884423232,1743,1753,1753,1743,517
|
|
20250123,115000,1883517977,1755,1755,1755,1755,0
|
|
20250123,114900,1883517977,1755,1755,1755,1755,0
|
|
20250123,114800,1883517977,1755,1755,1755,1755,614
|
|
20250123,114700,1882440407,1756,1756,1756,1754,7201
|
|
20250123,114600,1869805338,1754,1742,1756,1742,26529
|
|
20250123,114500,1823496233,1742,1734,1742,1734,2090
|
|
20250123,114400,1819871241,1744,1737,1744,1734,4792
|
|
20250123,114300,1811558853,1744,1735,1745,1735,176
|
|
20250123,114200,1811251744,1741,1738,1741,1738,389
|
|
20250123,114100,1810574684,1732,1734,1734,1732,1321
|
|
20250123,114000,1808286510,1732,1739,1739,1731,6920
|
|
20250123,113900,1796293762,1740,1740,1740,1740,2
|
|
20250123,113800,1796290282,1733,1731,1739,1731,3436
|
|
20250123,113700,1790333940,1730,1728,1731,1728,117
|
|
20250123,113600,1790131519,1732,1732,1732,1725,7012
|
|
20250123,113500,1777993812,1732,1735,1735,1725,17799
|
|
20250123,113400,1747208981,1735,1736,1736,1735,296
|
|
20250123,113300,1746695185,1738,1738,1738,1738,5530
|
|
20250123,113200,1737084045,1738,1739,1739,1738,237
|
|
20250123,113100,1736672129,1741,1747,1747,1741,6008
|
|
20250123,113000,1726204950,1744,1748,1748,1744,500
|
|
20250123,112900,1725332550,1748,1746,1748,1746,4403
|
|
20250123,112800,1717636156,1737,1748,1748,1737,3248
|
|
20250123,112700,1711993042,1749,1750,1750,1749,200
|
|
20250123,112600,1711643142,1752,1748,1752,1733,1498
|
|
20250123,112500,1709032702,1749,1758,1767,1749,9965
|
|
20250123,112400,1691542700,1757,1765,1765,1756,9451
|
|
20250123,112300,1674891484,1759,1764,1770,1759,17576
|
|
20250123,112200,1643897934,1772,1776,1777,1762,7451
|
|
20250123,112100,1630674432,1777,1763,1779,1757,28500
|
|
20250123,112000,1580352252,1763,1746,1773,1746,58524
|
|
20250123,111900,1477336238,1746,1744,1747,1744,1476
|
|
20250123,111800,1474758217,1745,1745,1745,1740,15096
|
|
20250123,111700,1448436250,1745,1744,1745,1743,3083
|
|
20250123,111600,1443059428,1746,1751,1751,1744,3841
|
|
20250123,111500,1436357159,1751,1749,1751,1745,44902
|
|
20250123,111400,1357772871,1747,1757,1757,1744,9825
|
|
20250123,111300,1340609382,1757,1743,1760,1743,20674
|
|
20250123,111200,1304377704,1743,1742,1743,1742,911
|
|
20250123,111100,1302790023,1742,1742,1742,1741,6193
|
|
20250123,111000,1292001857,1742,1742,1743,1738,2681
|
|
20250123,110900,1287336661,1741,1742,1742,1741,2762
|
|
20250123,110800,1282525557,1742,1738,1743,1738,19751
|
|
20250123,110700,1248147534,1740,1732,1740,1732,23430
|
|
20250123,110600,1207462979,1729,1729,1729,1729,0
|
|
20250123,110500,1207462979,1729,1728,1729,1726,123
|
|
20250123,110400,1207250369,1730,1732,1733,1727,5834
|
|
20250123,110300,1197157433,1732,1725,1732,1725,19025
|
|
20250123,110200,1164292316,1724,1722,1725,1720,6163
|
|
20250123,110100,1153668478,1721,1722,1722,1721,51
|
|
20250123,110000,1153580706,1719,1724,1724,1719,999
|
|
20250123,105900,1151861635,1725,1725,1725,1725,0
|
|
20250123,105800,1151861635,1725,1725,1725,1725,6
|
|
20250123,105700,1151851285,1725,1725,1725,1724,4146
|
|
20250123,105600,1144699684,1727,1727,1727,1727,0
|
|
20250123,105500,1144699684,1727,1727,1727,1727,753
|
|
20250123,105400,1143399253,1728,1715,1728,1715,2718
|
|
20250123,105300,1138724724,1715,1712,1715,1711,16343
|
|
20250123,105200,1110744009,1712,1719,1719,1712,12215
|
|
20250123,105100,1089805182,1716,1716,1720,1716,639
|
|
20250123,105000,1088708646,1720,1723,1723,1716,3744
|
|
20250123,104900,1082279566,1719,1718,1724,1718,1659
|
|
20250123,104800,1079424888,1718,1725,1725,1718,5100
|
|
20250123,104700,1070655111,1725,1726,1726,1721,165
|
|
20250123,104600,1070370392,1727,1728,1728,1720,355
|
|
20250123,104500,1069758235,1720,1728,1728,1720,45
|
|
20250123,104400,1069680632,1728,1726,1728,1726,1383
|
|
20250123,104300,1067292164,1726,1726,1726,1724,712
|
|
20250123,104200,1066064459,1726,1726,1726,1726,1
|
|
20250123,104100,1066062733,1717,1719,1719,1717,144
|
|
20250123,104000,1065815455,1716,1718,1718,1716,8941
|
|
20250123,103900,1050472366,1720,1721,1722,1719,1888
|
|
20250123,103800,1047224471,1722,1725,1726,1722,230
|
|
20250123,103700,1046827907,1726,1721,1726,1721,1216
|
|
20250123,103600,1044734686,1725,1725,1725,1725,2
|
|
20250123,103500,1044731236,1726,1727,1727,1726,142
|
|
20250123,103400,1044486134,1727,1727,1727,1727,250
|
|
20250123,103300,1044054384,1727,1722,1728,1722,279
|
|
20250123,103200,1043573650,1728,1728,1728,1728,2043
|
|
20250123,103100,1040043346,1728,1727,1728,1727,204
|
|
20250123,103000,1039690838,1729,1729,1729,1729,3
|
|
20250123,102900,1039685651,1718,1718,1719,1718,442
|
|
20250123,102800,1038926204,1728,1730,1730,1721,3411
|
|
20250123,102700,1033042318,1730,1731,1731,1730,485
|
|
20250123,102600,1032202898,1731,1730,1735,1721,6851
|
|
20250123,102500,1020356740,1731,1721,1735,1721,5011
|
|
20250123,102400,1011678429,1724,1720,1724,1720,5003
|
|
20250123,102300,1003053325,1721,1720,1721,1720,5131
|
|
20250123,102200,994223099,1720,1719,1725,1719,7517
|
|
20250123,102100,981293955,1717,1717,1718,1716,5599
|
|
20250123,102000,971680502,1718,1718,1718,1718,188
|
|
20250123,101900,971357518,1718,1718,1718,1718,1
|
|
20250123,101800,971355800,1718,1718,1718,1718,1051
|
|
20250123,101700,969550182,1712,1712,1712,1712,13866
|
|
20250123,101600,945811590,1712,1708,1712,1708,5769
|
|
20250123,101500,935936906,1705,1711,1712,1705,5261
|
|
20250123,101400,926950223,1711,1716,1716,1705,2748
|
|
20250123,101300,922249159,1718,1718,1718,1717,2459
|
|
20250123,101200,918024996,1717,1715,1717,1715,1294
|
|
20250123,101100,915805782,1736,1712,1738,1712,6864
|
|
20250123,101000,903921699,1710,1707,1710,1704,2164
|
|
20250123,100900,900226495,1706,1708,1708,1706,819
|
|
20250123,100800,898829058,1707,1711,1711,1706,2543
|
|
20250123,100700,894484904,1713,1713,1713,1711,722
|
|
20250123,100600,893248122,1714,1713,1714,1712,724
|
|
20250123,100500,892008231,1713,1713,1713,1713,972
|
|
20250123,100400,890343195,1713,1713,1720,1713,3191
|
|
20250123,100300,884876998,1713,1718,1734,1713,6778
|
|
20250123,100200,873209570,1718,1708,1718,1705,2730
|
|
20250123,100100,868542270,1708,1705,1708,1705,2598
|
|
20250123,100000,864110886,1704,1707,1707,1704,6237
|
|
20250123,095900,853480198,1706,1708,1708,1705,6909
|
|
20250123,095800,841694367,1708,1708,1708,1708,928
|
|
20250123,095700,840109343,1708,1716,1716,1708,17713
|
|
20250123,095600,809793169,1715,1716,1716,1715,599
|
|
20250123,095500,808765364,1714,1710,1725,1710,9505
|
|
20250123,095400,792431599,1710,1722,1735,1710,12278
|
|
20250123,095300,771313431,1720,1740,1740,1720,48166
|
|
20250123,095200,688090229,1740,1725,1740,1712,21591
|
|
20250123,095100,650760007,1725,1703,1725,1703,28903
|
|
20250123,095000,601198986,1712,1709,1712,1700,6068
|
|
20250123,094900,590814098,1709,1699,1709,1699,5043
|
|
20250123,094800,582241898,1699,1698,1708,1698,5061
|
|
20250123,094700,573643220,1709,1709,1709,1709,3080
|
|
20250123,094600,568379500,1709,1708,1711,1695,13744
|
|
20250123,094500,544932477,1708,1693,1710,1693,368
|
|
20250123,094400,544303766,1693,1713,1713,1693,9127
|
|
20250123,094300,528795382,1712,1695,1713,1695,21684
|
|
20250123,094200,491704862,1695,1698,1704,1695,856
|
|
20250123,094100,490251101,1695,1680,1695,1680,23488
|
|
20250123,094000,450526784,1678,1686,1686,1678,1052
|
|
20250123,093900,448759793,1680,1686,1686,1680,4255
|
|
20250123,093800,441607935,1686,1686,1686,1686,800
|
|
20250123,093700,440259135,1686,1686,1686,1686,300
|
|
20250123,093600,439753335,1681,1686,1686,1681,13
|
|
20250123,093500,439731422,1687,1685,1687,1685,1729
|
|
20250123,093400,436817709,1686,1689,1689,1686,709
|
|
20250123,093300,435621746,1690,1689,1690,1689,215
|
|
20250123,093200,435258412,1690,1688,1690,1685,279
|
|
20250123,093100,434788244,1692,1690,1692,1690,870
|
|
20250123,093000,433317940,1690,1685,1690,1681,3924
|
|
20250123,092900,426689545,1685,1685,1685,1681,2155
|
|
20250123,092800,423059146,1685,1685,1685,1685,158
|
|
20250123,092700,422792916,1677,1683,1685,1675,5320
|
|
20250123,092600,413866300,1685,1690,1690,1685,8966
|
|
20250123,092500,398753020,1690,1685,1690,1682,5191
|
|
20250123,092400,389996956,1682,1683,1685,1682,2906
|
|
20250123,092300,385102467,1683,1683,1685,1683,594
|
|
20250123,092200,384102415,1683,1684,1684,1683,1946
|
|
20250123,092100,380826046,1684,1695,1695,1684,511
|
|
20250123,092000,379964306,1695,1674,1695,1674,8282
|
|
20250123,091900,366014270,1674,1684,1684,1674,6509
|
|
20250123,091800,355092602,1680,1687,1687,1680,7351
|
|
20250123,091700,342726237,1687,1683,1688,1683,4951
|
|
20250123,091600,334382671,1683,1686,1695,1655,44943
|
|
20250123,091500,259112141,1694,1685,1694,1684,1510
|
|
20250123,091400,256564792,1685,1696,1699,1655,42108
|
|
20250123,091300,185646080,1695,1698,1698,1695,3264
|
|
20250123,091200,180108955,1697,1706,1706,1697,16118
|
|
20250123,091100,152742855,1697,1698,1698,1697,12321
|
|
20250123,091000,131832534,1697,1701,1701,1697,16495
|
|
20250123,090900,103826683,1700,1708,1708,1700,508
|
|
20250123,090800,102961624,1698,1703,1710,1698,2245
|
|
20250123,090700,99143207,1703,1703,1711,1696,9018
|
|
20250123,090600,83795126,1711,1708,1711,1704,3343
|
|
20250123,090500,78093168,1709,1712,1713,1708,8129
|
|
20250123,090400,64178764,1712,1701,1712,1701,11339
|
|
20250123,090300,44840809,1694,1696,1703,1693,11327
|
|
20250123,090200,25635615,1697,1696,1703,1694,5892
|
|
20250123,090100,15627918,1695,1703,1703,1695,867
|
|
20250123,090000,14155009,1694,1694,1705,1694,7282
|