584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,194000,1504357964,1610,1610,1610,1610,0
|
|
20250102,193900,1504357964,1610,1610,1610,1610,0
|
|
20250102,193800,1504357964,1610,1610,1610,1610,0
|
|
20250102,193700,1504357964,1610,1610,1610,1610,0
|
|
20250102,193600,1504357964,1610,1610,1610,1610,0
|
|
20250102,193500,1504357964,1610,1610,1610,1610,0
|
|
20250102,193400,1504357964,1610,1610,1610,1610,0
|
|
20250102,193300,1504357964,1610,1610,1610,1610,0
|
|
20250102,193200,1504357964,1610,1610,1610,1610,0
|
|
20250102,193100,1504357964,1610,1610,1610,1610,0
|
|
20250102,193000,1504357964,1610,1610,1610,1610,0
|
|
20250102,192900,1504357964,1610,1610,1610,1610,0
|
|
20250102,192800,1504357964,1610,1610,1610,1610,0
|
|
20250102,192700,1504357964,1610,1610,1610,1610,0
|
|
20250102,192600,1504357964,1610,1610,1610,1610,0
|
|
20250102,192500,1504357964,1610,1610,1610,1610,0
|
|
20250102,192400,1504357964,1610,1610,1610,1610,0
|
|
20250102,192300,1504357964,1610,1610,1610,1610,0
|
|
20250102,192200,1504357964,1610,1610,1610,1610,0
|
|
20250102,192100,1504357964,1610,1610,1610,1610,0
|
|
20250102,192000,1504357964,1610,1610,1610,1610,0
|
|
20250102,191900,1504357964,1610,1610,1610,1610,0
|
|
20250102,191800,1504357964,1610,1610,1610,1610,0
|
|
20250102,191700,1504357964,1610,1610,1610,1610,0
|
|
20250102,191600,1504357964,1610,1610,1610,1610,0
|
|
20250102,191500,1504357964,1610,1610,1610,1610,0
|
|
20250102,191400,1504357964,1610,1610,1610,1610,0
|
|
20250102,191300,1504357964,1610,1610,1610,1610,0
|
|
20250102,191200,1504357964,1610,1610,1610,1610,0
|
|
20250102,191100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,191000,1504357964,1610,1610,1610,1610,0
|
|
20250102,190900,1504357964,1610,1610,1610,1610,0
|
|
20250102,190800,1504357964,1610,1610,1610,1610,0
|
|
20250102,190700,1504357964,1610,1610,1610,1610,0
|
|
20250102,190600,1504357964,1610,1610,1610,1610,0
|
|
20250102,190500,1504357964,1610,1610,1610,1610,0
|
|
20250102,190400,1504357964,1610,1610,1610,1610,0
|
|
20250102,190300,1504357964,1610,1610,1610,1610,0
|
|
20250102,190200,1504357964,1610,1610,1610,1610,0
|
|
20250102,190100,1504357964,1610,1610,1610,1610,0
|
|
20250102,190000,1504357964,1610,1610,1610,1610,0
|
|
20250102,185900,1504357964,1610,1610,1610,1610,0
|
|
20250102,185800,1504357964,1610,1610,1610,1610,0
|
|
20250102,185700,1504357964,1610,1610,1610,1610,0
|
|
20250102,185600,1504357964,1610,1610,1610,1610,0
|
|
20250102,185500,1504357964,1610,1610,1610,1610,0
|
|
20250102,185400,1504357964,1610,1610,1610,1610,0
|
|
20250102,185300,1504357964,1610,1610,1610,1610,0
|
|
20250102,185200,1504357964,1610,1610,1610,1610,0
|
|
20250102,185100,1504357964,1610,1610,1610,1610,0
|
|
20250102,185000,1504357964,1610,1610,1610,1610,0
|
|
20250102,184900,1504357964,1610,1610,1610,1610,0
|
|
20250102,184800,1504357964,1610,1610,1610,1610,0
|
|
20250102,184700,1504357964,1610,1610,1610,1610,0
|
|
20250102,184600,1504357964,1610,1610,1610,1610,0
|
|
20250102,184500,1504357964,1610,1610,1610,1610,0
|
|
20250102,184400,1504357964,1610,1610,1610,1610,0
|
|
20250102,184300,1504357964,1610,1610,1610,1610,0
|
|
20250102,184200,1504357964,1610,1610,1610,1610,0
|
|
20250102,184100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,184000,1504357964,1610,1610,1610,1610,0
|
|
20250102,183900,1504357964,1610,1610,1610,1610,0
|
|
20250102,183800,1504357964,1610,1610,1610,1610,0
|
|
20250102,183700,1504357964,1610,1610,1610,1610,0
|
|
20250102,183600,1504357964,1610,1610,1610,1610,0
|
|
20250102,183500,1504357964,1610,1610,1610,1610,0
|
|
20250102,183400,1504357964,1610,1610,1610,1610,0
|
|
20250102,183300,1504357964,1610,1610,1610,1610,0
|
|
20250102,183200,1504357964,1610,1610,1610,1610,0
|
|
20250102,183100,1504357964,1610,1610,1610,1610,0
|
|
20250102,183000,1504357964,1610,1610,1610,1610,0
|
|
20250102,182900,1504357964,1610,1610,1610,1610,0
|
|
20250102,182800,1504357964,1610,1610,1610,1610,0
|
|
20250102,182700,1504357964,1610,1610,1610,1610,0
|
|
20250102,182600,1504357964,1610,1610,1610,1610,0
|
|
20250102,182500,1504357964,1610,1610,1610,1610,0
|
|
20250102,182400,1504357964,1610,1610,1610,1610,0
|
|
20250102,182300,1504357964,1610,1610,1610,1610,0
|
|
20250102,182200,1504357964,1610,1610,1610,1610,0
|
|
20250102,182100,1504357964,1610,1610,1610,1610,0
|
|
20250102,182000,1504357964,1610,1610,1610,1610,0
|
|
20250102,181900,1504357964,1610,1610,1610,1610,0
|
|
20250102,181800,1504357964,1610,1610,1610,1610,0
|
|
20250102,181700,1504357964,1610,1610,1610,1610,0
|
|
20250102,181600,1504357964,1610,1610,1610,1610,0
|
|
20250102,181500,1504357964,1610,1610,1610,1610,0
|
|
20250102,181400,1504357964,1610,1610,1610,1610,0
|
|
20250102,181300,1504357964,1610,1610,1610,1610,0
|
|
20250102,181200,1504357964,1610,1610,1610,1610,0
|
|
20250102,181100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,181000,1504357964,1610,1610,1610,1610,0
|
|
20250102,180900,1504357964,1610,1610,1610,1610,0
|
|
20250102,180800,1504357964,1610,1610,1610,1610,0
|
|
20250102,180700,1504357964,1610,1610,1610,1610,0
|
|
20250102,180600,1504357964,1610,1610,1610,1610,0
|
|
20250102,180500,1504357964,1610,1610,1610,1610,0
|
|
20250102,180400,1504357964,1610,1610,1610,1610,0
|
|
20250102,180300,1504357964,1610,1610,1610,1610,0
|
|
20250102,180200,1504357964,1610,1610,1610,1610,0
|
|
20250102,180100,1504357964,1610,1610,1610,1610,0
|
|
20250102,180000,1504357964,1610,1610,1610,1610,0
|
|
20250102,175900,1504357964,1610,1610,1610,1610,0
|
|
20250102,175800,1504357964,1610,1610,1610,1610,0
|
|
20250102,175700,1504357964,1610,1610,1610,1610,0
|
|
20250102,175600,1504357964,1610,1610,1610,1610,0
|
|
20250102,175500,1504357964,1610,1610,1610,1610,0
|
|
20250102,175400,1504357964,1610,1610,1610,1610,0
|
|
20250102,175300,1504357964,1610,1610,1610,1610,0
|
|
20250102,175200,1504357964,1610,1610,1610,1610,0
|
|
20250102,175100,1504357964,1610,1610,1610,1610,0
|
|
20250102,175000,1504357964,1610,1610,1610,1610,0
|
|
20250102,174900,1504357964,1610,1610,1610,1610,0
|
|
20250102,174800,1504357964,1610,1610,1610,1610,0
|
|
20250102,174700,1504357964,1610,1610,1610,1610,0
|
|
20250102,174600,1504357964,1610,1610,1610,1610,0
|
|
20250102,174500,1504357964,1610,1610,1610,1610,0
|
|
20250102,174400,1504357964,1610,1610,1610,1610,0
|
|
20250102,174300,1504357964,1610,1610,1610,1610,0
|
|
20250102,174200,1504357964,1610,1610,1610,1610,0
|
|
20250102,174100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,174000,1504357964,1610,1610,1610,1610,0
|
|
20250102,173900,1504357964,1610,1610,1610,1610,0
|
|
20250102,173800,1504357964,1610,1610,1610,1610,0
|
|
20250102,173700,1504357964,1610,1610,1610,1610,0
|
|
20250102,173600,1504357964,1610,1610,1610,1610,0
|
|
20250102,173500,1504357964,1610,1610,1610,1610,0
|
|
20250102,173400,1504357964,1610,1610,1610,1610,0
|
|
20250102,173300,1504357964,1610,1610,1610,1610,0
|
|
20250102,173200,1504357964,1610,1610,1610,1610,0
|
|
20250102,173100,1504357964,1610,1610,1610,1610,0
|
|
20250102,173000,1504357964,1610,1610,1610,1610,0
|
|
20250102,172900,1504357964,1610,1610,1610,1610,0
|
|
20250102,172800,1504357964,1610,1610,1610,1610,0
|
|
20250102,172700,1504357964,1610,1610,1610,1610,0
|
|
20250102,172600,1504357964,1610,1610,1610,1610,0
|
|
20250102,172500,1504357964,1610,1610,1610,1610,0
|
|
20250102,172400,1504357964,1610,1610,1610,1610,0
|
|
20250102,172300,1504357964,1610,1610,1610,1610,0
|
|
20250102,172200,1504357964,1610,1610,1610,1610,0
|
|
20250102,172100,1504357964,1610,1610,1610,1610,0
|
|
20250102,172000,1504357964,1610,1610,1610,1610,0
|
|
20250102,171900,1504357964,1610,1610,1610,1610,0
|
|
20250102,171800,1504357964,1610,1610,1610,1610,0
|
|
20250102,171700,1504357964,1610,1610,1610,1610,0
|
|
20250102,171600,1504357964,1610,1610,1610,1610,0
|
|
20250102,171500,1504357964,1610,1610,1610,1610,0
|
|
20250102,171400,1504357964,1610,1610,1610,1610,0
|
|
20250102,171300,1504357964,1610,1610,1610,1610,0
|
|
20250102,171200,1504357964,1610,1610,1610,1610,0
|
|
20250102,171100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,171000,1504357964,1610,1610,1610,1610,0
|
|
20250102,170900,1504357964,1610,1610,1610,1610,0
|
|
20250102,170800,1504357964,1610,1610,1610,1610,0
|
|
20250102,170700,1504357964,1610,1610,1610,1610,0
|
|
20250102,170600,1504357964,1610,1610,1610,1610,0
|
|
20250102,170500,1504357964,1610,1610,1610,1610,0
|
|
20250102,170400,1504357964,1610,1610,1610,1610,0
|
|
20250102,170300,1504357964,1610,1610,1610,1610,0
|
|
20250102,170200,1504357964,1610,1610,1610,1610,0
|
|
20250102,170100,1504357964,1610,1610,1610,1610,0
|
|
20250102,170000,1504357964,1610,1610,1610,1610,0
|
|
20250102,165900,1504357964,1610,1610,1610,1610,0
|
|
20250102,165800,1504357964,1610,1610,1610,1610,0
|
|
20250102,165700,1504357964,1610,1610,1610,1610,0
|
|
20250102,165600,1504357964,1610,1610,1610,1610,0
|
|
20250102,165500,1504357964,1610,1610,1610,1610,0
|
|
20250102,165400,1504357964,1610,1610,1610,1610,0
|
|
20250102,165300,1504357964,1610,1610,1610,1610,0
|
|
20250102,165200,1504357964,1610,1610,1610,1610,0
|
|
20250102,165100,1504357964,1610,1610,1610,1610,0
|
|
20250102,165000,1504357964,1610,1610,1610,1610,0
|
|
20250102,164900,1504357964,1610,1610,1610,1610,0
|
|
20250102,164800,1504357964,1610,1610,1610,1610,0
|
|
20250102,164700,1504357964,1610,1610,1610,1610,0
|
|
20250102,164600,1504357964,1610,1610,1610,1610,0
|
|
20250102,164500,1504357964,1610,1610,1610,1610,0
|
|
20250102,164400,1504357964,1610,1610,1610,1610,0
|
|
20250102,164300,1504357964,1610,1610,1610,1610,0
|
|
20250102,164200,1504357964,1610,1610,1610,1610,0
|
|
20250102,164100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,164000,1504357964,1610,1610,1610,1610,0
|
|
20250102,163900,1504357964,1610,1610,1610,1610,0
|
|
20250102,163800,1504357964,1610,1610,1610,1610,0
|
|
20250102,163700,1504357964,1610,1610,1610,1610,0
|
|
20250102,163600,1504357964,1610,1610,1610,1610,0
|
|
20250102,163500,1504357964,1610,1610,1610,1610,0
|
|
20250102,163400,1504357964,1610,1610,1610,1610,0
|
|
20250102,163300,1504357964,1610,1610,1610,1610,0
|
|
20250102,163200,1504357964,1610,1610,1610,1610,0
|
|
20250102,163100,1504357964,1610,1610,1610,1610,0
|
|
20250102,163000,1504357964,1610,1610,1610,1610,0
|
|
20250102,162900,1504357964,1610,1610,1610,1610,0
|
|
20250102,162800,1504357964,1610,1610,1610,1610,0
|
|
20250102,162700,1504357964,1610,1610,1610,1610,0
|
|
20250102,162600,1504357964,1610,1610,1610,1610,0
|
|
20250102,162500,1504357964,1610,1610,1610,1610,0
|
|
20250102,162400,1504357964,1610,1610,1610,1610,0
|
|
20250102,162300,1504357964,1610,1610,1610,1610,0
|
|
20250102,162200,1504357964,1610,1610,1610,1610,0
|
|
20250102,162100,1504357964,1610,1610,1610,1610,0
|
|
20250102,162000,1504357964,1610,1610,1610,1610,0
|
|
20250102,161900,1504357964,1610,1610,1610,1610,0
|
|
20250102,161800,1504357964,1610,1610,1610,1610,0
|
|
20250102,161700,1504357964,1610,1610,1610,1610,0
|
|
20250102,161600,1504357964,1610,1610,1610,1610,0
|
|
20250102,161500,1504357964,1610,1610,1610,1610,0
|
|
20250102,161400,1504357964,1610,1610,1610,1610,0
|
|
20250102,161300,1504357964,1610,1610,1610,1610,0
|
|
20250102,161200,1504357964,1610,1610,1610,1610,0
|
|
20250102,161100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,161000,1504357964,1610,1610,1610,1610,0
|
|
20250102,160900,1504357964,1610,1610,1610,1610,0
|
|
20250102,160800,1504357964,1610,1610,1610,1610,0
|
|
20250102,160700,1504357964,1610,1610,1610,1610,0
|
|
20250102,160600,1504357964,1610,1610,1610,1610,0
|
|
20250102,160500,1504357964,1610,1610,1610,1610,0
|
|
20250102,160400,1504357964,1610,1610,1610,1610,0
|
|
20250102,160300,1504357964,1610,1610,1610,1610,0
|
|
20250102,160200,1504357964,1610,1610,1610,1610,0
|
|
20250102,160100,1504357964,1610,1610,1610,1610,0
|
|
20250102,160000,1504357964,1610,1610,1610,1610,0
|
|
20250102,155900,1504357964,1610,1610,1610,1610,0
|
|
20250102,155800,1504357964,1610,1610,1610,1610,0
|
|
20250102,155700,1504357964,1610,1610,1610,1610,0
|
|
20250102,155600,1504357964,1610,1610,1610,1610,0
|
|
20250102,155500,1504357964,1610,1610,1610,1610,0
|
|
20250102,155400,1504357964,1610,1610,1610,1610,0
|
|
20250102,155300,1504357964,1610,1610,1610,1610,0
|
|
20250102,155200,1504357964,1610,1610,1610,1610,0
|
|
20250102,155100,1504357964,1610,1610,1610,1610,0
|
|
20250102,155000,1504357964,1610,1610,1610,1610,0
|
|
20250102,154900,1504357964,1610,1610,1610,1610,0
|
|
20250102,154800,1504357964,1610,1610,1610,1610,0
|
|
20250102,154700,1504357964,1610,1610,1610,1610,0
|
|
20250102,154600,1504357964,1610,1610,1610,1610,0
|
|
20250102,154500,1504357964,1610,1610,1610,1610,0
|
|
20250102,154400,1504357964,1610,1610,1610,1610,0
|
|
20250102,154300,1504357964,1610,1610,1610,1610,0
|
|
20250102,154200,1504357964,1610,1610,1610,1610,0
|
|
20250102,154100,1504357964,1610,1610,1610,1610,13981
|
|
20250102,154000,1504357964,1610,1610,1610,1610,0
|
|
20250102,153900,1504357964,1610,1610,1610,1610,0
|
|
20250102,153800,1504357964,1610,1610,1610,1610,0
|
|
20250102,153700,1504357964,1610,1610,1610,1610,0
|
|
20250102,153600,1504357964,1610,1610,1610,1610,0
|
|
20250102,153500,1504357964,1610,1610,1610,1610,0
|
|
20250102,153400,1504357964,1610,1610,1610,1610,0
|
|
20250102,153300,1504357964,1610,1610,1610,1610,0
|
|
20250102,153200,1504357964,1610,1610,1610,1610,0
|
|
20250102,153100,1504357964,1610,1610,1610,1610,0
|
|
20250102,153000,1504357964,1610,1610,1610,1610,13981
|
|
20250102,152900,1481848554,1610,1610,1610,1610,0
|
|
20250102,152800,1481848554,1610,1610,1610,1610,0
|
|
20250102,152700,1481848554,1610,1610,1610,1610,0
|
|
20250102,152600,1481848554,1610,1610,1610,1610,0
|
|
20250102,152500,1481848554,1610,1610,1610,1610,0
|
|
20250102,152400,1481848554,1610,1610,1610,1610,0
|
|
20250102,152300,1481848554,1610,1610,1610,1610,0
|
|
20250102,152200,1481848554,1610,1610,1610,1610,0
|
|
20250102,152100,1481848554,1610,1610,1610,1610,0
|
|
20250102,152000,1481848554,1610,1610,1610,1610,0
|
|
20250102,151900,1481848554,1610,1609,1610,1604,2492
|
|
20250102,151800,1477843610,1604,1603,1609,1603,688
|
|
20250102,151700,1476739554,1609,1607,1609,1604,1347
|
|
20250102,151600,1474577384,1607,1604,1607,1604,325
|
|
20250102,151500,1474055331,1608,1603,1611,1603,2130
|
|
20250102,151400,1470624594,1611,1604,1611,1602,3533
|
|
20250102,151300,1464950905,1604,1606,1606,1604,1320
|
|
20250102,151200,1462831231,1610,1610,1611,1610,1046
|
|
20250102,151100,1461147119,1610,1610,1611,1610,2419
|
|
20250102,151000,1457252228,1609,1609,1611,1609,4978
|
|
20250102,150900,1449237784,1610,1608,1610,1608,56
|
|
20250102,150800,1449147709,1608,1604,1608,1604,489
|
|
20250102,150700,1448361934,1603,1602,1603,1602,2802
|
|
20250102,150600,1443873000,1602,1601,1602,1601,548
|
|
20250102,150500,1442995651,1600,1602,1602,1600,2087
|
|
20250102,150400,1439655314,1601,1602,1602,1601,81
|
|
20250102,150300,1439525615,1603,1603,1603,1603,868
|
|
20250102,150200,1438134211,1603,1603,1603,1603,2
|
|
20250102,150100,1438131005,1601,1601,1601,1601,0
|
|
20250102,150000,1438131005,1601,1605,1605,1601,2
|
|
20250102,145900,1438127799,1601,1600,1601,1600,698
|
|
20250102,145800,1437010994,1600,1601,1601,1600,441
|
|
20250102,145700,1436305390,1600,1600,1600,1600,0
|
|
20250102,145600,1436305390,1600,1600,1600,1599,1208
|
|
20250102,145500,1434373382,1599,1604,1604,1599,44
|
|
20250102,145400,1434302990,1604,1604,1604,1604,419
|
|
20250102,145300,1433630914,1604,1604,1604,1604,623
|
|
20250102,145200,1432631622,1604,1604,1604,1604,3430
|
|
20250102,145100,1427129902,1604,1604,1604,1604,8
|
|
20250102,145000,1427117070,1604,1604,1604,1604,2701
|
|
20250102,144900,1422784666,1598,1598,1598,1598,0
|
|
20250102,144800,1422784666,1598,1605,1605,1598,23092
|
|
20250102,144700,1385825887,1605,1606,1606,1605,3000
|
|
20250102,144600,1381009988,1606,1609,1609,1606,2714
|
|
20250102,144500,1376650159,1610,1609,1610,1609,37
|
|
20250102,144400,1376590625,1611,1611,1611,1611,120
|
|
20250102,144300,1376397305,1611,1611,1611,1611,82
|
|
20250102,144200,1376265203,1611,1610,1611,1610,1133
|
|
20250102,144100,1374440556,1610,1606,1610,1606,318
|
|
20250102,144000,1373928959,1609,1610,1610,1606,1220
|
|
20250102,143900,1371969560,1610,1605,1610,1605,89
|
|
20250102,143800,1371826705,1605,1606,1606,1605,2000
|
|
20250102,143700,1368616323,1610,1608,1610,1607,4451
|
|
20250102,143600,1361461515,1608,1609,1609,1608,300
|
|
20250102,143500,1360979015,1610,1610,1610,1610,0
|
|
20250102,143400,1360979015,1610,1608,1610,1608,638
|
|
20250102,143300,1359952135,1608,1608,1608,1608,309
|
|
20250102,143200,1359455263,1608,1608,1608,1608,89
|
|
20250102,143100,1359312151,1611,1610,1612,1610,17
|
|
20250102,143000,1359284768,1612,1610,1612,1610,1499
|
|
20250102,142900,1356871261,1610,1610,1610,1609,582
|
|
20250102,142800,1355934741,1610,1610,1610,1610,50
|
|
20250102,142700,1355854241,1610,1611,1611,1609,1892
|
|
20250102,142600,1352808121,1610,1610,1610,1610,1104
|
|
20250102,142500,1351030681,1611,1611,1611,1611,150
|
|
20250102,142400,1350789031,1610,1611,1611,1610,1855
|
|
20250102,142300,1347801650,1611,1611,1611,1611,0
|
|
20250102,142200,1347801650,1611,1611,1611,1611,153
|
|
20250102,142100,1347555167,1611,1613,1614,1611,552
|
|
20250102,142000,1346664733,1613,1613,1613,1613,200
|
|
20250102,141900,1346342133,1613,1612,1613,1611,703
|
|
20250102,141800,1345209597,1612,1610,1613,1610,1188
|
|
20250102,141700,1343294207,1613,1612,1613,1612,639
|
|
20250102,141600,1342263535,1613,1608,1613,1608,616
|
|
20250102,141500,1341270098,1612,1612,1612,1612,1
|
|
20250102,141400,1341268486,1612,1612,1612,1610,11
|
|
20250102,141300,1341250756,1610,1610,1610,1610,300
|
|
20250102,141200,1340767756,1613,1613,1613,1613,0
|
|
20250102,141100,1340767756,1613,1612,1613,1612,341
|
|
20250102,141000,1340217923,1613,1612,1613,1612,230
|
|
20250102,140900,1339847124,1613,1606,1613,1606,61
|
|
20250102,140800,1339749151,1605,1606,1606,1605,446
|
|
20250102,140700,1339033076,1614,1610,1614,1610,1628
|
|
20250102,140600,1336408619,1610,1613,1613,1610,564
|
|
20250102,140500,1335500273,1610,1605,1613,1605,935
|
|
20250102,140400,1333998003,1606,1601,1606,1601,1062
|
|
20250102,140300,1332294344,1601,1600,1601,1600,175
|
|
20250102,140200,1332014343,1600,1599,1601,1599,895
|
|
20250102,140100,1330582368,1599,1601,1601,1599,2338
|
|
20250102,140000,1326843306,1601,1601,1601,1601,247
|
|
20250102,135900,1326447859,1599,1599,1600,1599,2435
|
|
20250102,135800,1322552875,1599,1596,1599,1595,6855
|
|
20250102,135700,1311607635,1596,1596,1596,1596,1
|
|
20250102,135600,1311606039,1596,1596,1596,1595,161
|
|
20250102,135500,1311349113,1596,1595,1596,1591,1150
|
|
20250102,135400,1309515597,1596,1596,1596,1596,0
|
|
20250102,135300,1309515597,1596,1596,1596,1596,36
|
|
20250102,135200,1309458141,1596,1595,1596,1593,883
|
|
20250102,135100,1308050061,1593,1595,1595,1593,474
|
|
20250102,135000,1307294579,1595,1594,1595,1594,500
|
|
20250102,134900,1306497408,1594,1594,1594,1594,5
|
|
20250102,134800,1306489438,1594,1593,1594,1593,31
|
|
20250102,134700,1306440034,1593,1593,1593,1593,34
|
|
20250102,134600,1306385872,1594,1594,1594,1594,0
|
|
20250102,134500,1306385872,1594,1589,1594,1589,3
|
|
20250102,134400,1306381100,1589,1589,1589,1589,898
|
|
20250102,134300,1304954178,1589,1593,1593,1589,1000
|
|
20250102,134200,1303363091,1595,1594,1595,1594,796
|
|
20250102,134100,1302094263,1593,1593,1593,1592,528
|
|
20250102,134000,1301253160,1592,1591,1593,1591,302
|
|
20250102,133900,1300772279,1591,1592,1592,1591,635
|
|
20250102,133800,1299761360,1591,1590,1592,1590,4
|
|
20250102,133700,1299754995,1592,1592,1592,1591,36
|
|
20250102,133600,1299697713,1590,1592,1592,1590,14
|
|
20250102,133500,1299675427,1592,1592,1592,1592,7
|
|
20250102,133400,1299664283,1592,1588,1592,1587,2607
|
|
20250102,133300,1295523873,1588,1587,1588,1587,401
|
|
20250102,133200,1294887086,1588,1589,1589,1588,1152
|
|
20250102,133100,1293057589,1589,1590,1590,1589,705
|
|
20250102,133000,1291936995,1589,1593,1593,1589,191
|
|
20250102,132900,1291632736,1588,1588,1588,1588,1
|
|
20250102,132800,1291631148,1588,1588,1589,1588,565
|
|
20250102,132700,1290733410,1589,1590,1590,1589,3601
|
|
20250102,132600,1285010889,1590,1590,1593,1590,724
|
|
20250102,132500,1283857563,1593,1593,1593,1593,681
|
|
20250102,132400,1282772730,1593,1590,1593,1590,1273
|
|
20250102,132300,1280746473,1588,1588,1588,1588,1
|
|
20250102,132200,1280744885,1590,1590,1590,1590,9
|
|
20250102,132100,1280730575,1591,1590,1591,1590,190
|
|
20250102,132000,1280428474,1590,1590,1590,1590,302
|
|
20250102,131900,1279948294,1590,1590,1590,1590,1
|
|
20250102,131800,1279946704,1590,1590,1590,1590,2000
|
|
20250102,131700,1276766704,1586,1586,1586,1586,0
|
|
20250102,131600,1276766704,1586,1586,1586,1586,1
|
|
20250102,131500,1276765118,1589,1590,1590,1589,3263
|
|
20250102,131400,1271579741,1590,1590,1590,1590,73
|
|
20250102,131300,1271463671,1590,1589,1590,1589,697
|
|
20250102,131200,1270355843,1590,1585,1590,1585,395
|
|
20250102,131100,1269728275,1588,1588,1588,1588,1
|
|
20250102,131000,1269726687,1585,1588,1588,1585,180
|
|
20250102,130900,1269441147,1588,1588,1588,1588,1
|
|
20250102,130800,1269439559,1584,1581,1584,1581,3351
|
|
20250102,130700,1264132715,1581,1583,1583,1581,2931
|
|
20250102,130600,1259497658,1584,1584,1584,1584,896
|
|
20250102,130500,1258078394,1589,1589,1589,1589,685
|
|
20250102,130400,1256989929,1590,1590,1590,1590,0
|
|
20250102,130300,1256989929,1590,1590,1591,1590,156
|
|
20250102,130200,1256741887,1584,1589,1590,1584,711
|
|
20250102,130100,1255611417,1590,1590,1590,1590,105
|
|
20250102,130000,1255444467,1583,1582,1583,1582,49
|
|
20250102,125900,1255366901,1592,1581,1592,1581,2556
|
|
20250102,125800,1251318474,1581,1581,1581,1581,767
|
|
20250102,125700,1250105847,1582,1582,1582,1582,135
|
|
20250102,125600,1249892277,1582,1582,1582,1582,2381
|
|
20250102,125500,1246125535,1582,1583,1583,1582,932
|
|
20250102,125400,1244650982,1583,1585,1585,1583,1552
|
|
20250102,125300,1242193310,1585,1587,1587,1585,900
|
|
20250102,125200,1240765679,1588,1590,1590,1588,904
|
|
20250102,125100,1239328715,1590,1590,1590,1590,930
|
|
20250102,125000,1237850015,1591,1591,1591,1591,0
|
|
20250102,124900,1237850015,1591,1590,1591,1590,1283
|
|
20250102,124800,1235809833,1590,1584,1590,1584,2
|
|
20250102,124700,1235806659,1585,1585,1585,1585,695
|
|
20250102,124600,1234705084,1585,1585,1585,1585,0
|
|
20250102,124500,1234705084,1585,1587,1587,1585,1229
|
|
20250102,124400,1232756300,1587,1590,1590,1587,2200
|
|
20250102,124300,1229264299,1590,1587,1590,1587,1376
|
|
20250102,124200,1227079509,1587,1587,1587,1587,0
|
|
20250102,124100,1227079509,1587,1585,1587,1585,770
|
|
20250102,124000,1225858831,1586,1585,1588,1585,30
|
|
20250102,123900,1225811277,1585,1586,1586,1585,186
|
|
20250102,123800,1225516462,1585,1589,1589,1585,301
|
|
20250102,123700,1225038261,1589,1590,1590,1589,5353
|
|
20250102,123600,1216527001,1591,1588,1591,1588,1771
|
|
20250102,123500,1213712842,1589,1589,1591,1589,178
|
|
20250102,123400,1213429948,1589,1581,1589,1581,1448
|
|
20250102,123300,1211139106,1582,1582,1584,1581,3353
|
|
20250102,123200,1205834451,1583,1585,1585,1583,874
|
|
20250102,123100,1204450761,1585,1585,1585,1585,495
|
|
20250102,123000,1203666186,1585,1592,1592,1585,1250
|
|
20250102,122900,1201676846,1592,1594,1594,1592,322
|
|
20250102,122800,1201163913,1593,1593,1595,1593,324
|
|
20250102,122700,1200647151,1594,1595,1595,1593,931
|
|
20250102,122600,1199163315,1595,1595,1595,1594,403
|
|
20250102,122500,1198520632,1593,1595,1596,1593,1565
|
|
20250102,122400,1196024021,1594,1591,1594,1591,1037
|
|
20250102,122300,1194373036,1591,1588,1591,1588,927
|
|
20250102,122200,1192898929,1588,1585,1588,1585,101
|
|
20250102,122100,1192738841,1582,1587,1587,1582,5126
|
|
20250102,122000,1184621362,1587,1591,1591,1587,5796
|
|
20250102,121900,1175411806,1591,1598,1598,1591,3316
|
|
20250102,121800,1170126819,1598,1595,1598,1595,918
|
|
20250102,121700,1168660243,1595,1595,1598,1595,2433
|
|
20250102,121600,1164775206,1595,1589,1595,1589,4178
|
|
20250102,121500,1158121318,1589,1587,1590,1586,2195
|
|
20250102,121400,1154635343,1586,1585,1586,1585,1228
|
|
20250102,121300,1152687904,1585,1584,1586,1584,1737
|
|
20250102,121200,1149936112,1583,1583,1583,1583,457
|
|
20250102,121100,1149212681,1582,1581,1582,1580,1331
|
|
20250102,121000,1147108227,1580,1582,1584,1580,943
|
|
20250102,120900,1145617134,1582,1580,1583,1580,403
|
|
20250102,120800,1144979855,1580,1579,1580,1579,566
|
|
20250102,120700,1144085595,1579,1578,1580,1578,555
|
|
20250102,120600,1143209696,1578,1578,1578,1578,209
|
|
20250102,120500,1142879894,1581,1581,1582,1577,2602
|
|
20250102,120400,1138767590,1581,1580,1581,1580,667
|
|
20250102,120300,1137713729,1580,1580,1580,1580,655
|
|
20250102,120200,1136678829,1580,1580,1580,1580,390
|
|
20250102,120100,1136062629,1580,1579,1580,1575,1517
|
|
20250102,120000,1133667033,1580,1577,1580,1577,2146
|
|
20250102,115900,1130278696,1577,1574,1577,1574,877
|
|
20250102,115800,1128897490,1573,1568,1573,1568,1110
|
|
20250102,115700,1127156117,1568,1575,1575,1567,846
|
|
20250102,115600,1125826894,1575,1572,1575,1572,1606
|
|
20250102,115500,1123301001,1572,1570,1573,1569,4478
|
|
20250102,115400,1116265495,1570,1566,1570,1566,144
|
|
20250102,115300,1116039637,1566,1565,1566,1562,1860
|
|
20250102,115200,1113127452,1563,1560,1563,1560,2073
|
|
20250102,115100,1109891733,1560,1558,1560,1558,2946
|
|
20250102,115000,1105299347,1558,1558,1558,1558,550
|
|
20250102,114900,1104442447,1559,1557,1559,1557,826
|
|
20250102,114800,1103156001,1554,1555,1556,1554,2135
|
|
20250102,114700,1099835328,1554,1554,1555,1554,941
|
|
20250102,114600,1098372982,1554,1554,1554,1552,1266
|
|
20250102,114500,1096406150,1554,1554,1554,1554,144
|
|
20250102,114400,1096182374,1554,1554,1554,1554,1
|
|
20250102,114300,1096180820,1552,1554,1557,1551,3551
|
|
20250102,114200,1090669057,1552,1560,1560,1550,16797
|
|
20250102,114100,1064563954,1566,1565,1566,1565,1649
|
|
20250102,114000,1061983077,1565,1566,1566,1557,6428
|
|
20250102,113900,1051956264,1565,1565,1566,1565,319
|
|
20250102,113800,1051457028,1565,1565,1565,1565,148
|
|
20250102,113700,1051225408,1565,1565,1565,1565,120
|
|
20250102,113600,1051037608,1562,1565,1565,1562,395
|
|
20250102,113500,1050419958,1566,1565,1566,1565,241
|
|
20250102,113400,1050042791,1565,1565,1566,1565,1581
|
|
20250102,113300,1047567907,1558,1562,1562,1558,5351
|
|
20250102,113200,1039226713,1566,1564,1567,1558,7987
|
|
20250102,113100,1026775029,1564,1564,1564,1564,1371
|
|
20250102,113000,1024630785,1564,1560,1564,1560,1925
|
|
20250102,112900,1021626368,1559,1562,1563,1559,11328
|
|
20250102,112800,1003958676,1563,1563,1564,1563,659
|
|
20250102,112700,1002928609,1563,1564,1565,1563,3653
|
|
20250102,112600,997216670,1568,1564,1570,1564,403
|
|
20250102,112500,996586320,1562,1579,1580,1562,33146
|
|
20250102,112400,944766961,1582,1583,1584,1579,9715
|
|
20250102,112300,929399657,1583,1579,1583,1575,1920
|
|
20250102,112200,926366251,1579,1570,1579,1570,238
|
|
20250102,112100,925991565,1568,1565,1568,1565,1332
|
|
20250102,112000,923904517,1565,1565,1565,1565,1135
|
|
20250102,111900,922128242,1565,1566,1566,1565,611
|
|
20250102,111800,921172017,1565,1562,1565,1560,9500
|
|
20250102,111700,906316510,1565,1565,1565,1565,0
|
|
20250102,111600,906316510,1565,1561,1565,1560,319
|
|
20250102,111500,905818787,1560,1560,1560,1560,3441
|
|
20250102,111400,900450827,1560,1562,1562,1560,4431
|
|
20250102,111300,893534953,1560,1564,1568,1560,5243
|
|
20250102,111200,885346898,1564,1563,1564,1562,968
|
|
20250102,111100,883834261,1564,1565,1565,1564,724
|
|
20250102,111000,882701325,1565,1566,1566,1565,2
|
|
20250102,110900,882698194,1559,1566,1573,1558,5382
|
|
20250102,110800,874296740,1562,1568,1572,1559,7199
|
|
20250102,110700,863045068,1568,1571,1571,1568,5390
|
|
20250102,110600,854588777,1571,1570,1571,1570,111
|
|
20250102,110500,854414497,1570,1569,1571,1569,1344
|
|
20250102,110400,852303078,1566,1562,1570,1562,8
|
|
20250102,110300,852290530,1570,1577,1584,1560,10338
|
|
20250102,110200,836080035,1578,1570,1578,1570,4764
|
|
20250102,110100,828586035,1568,1565,1569,1565,1954
|
|
20250102,110000,825522885,1565,1560,1565,1560,61
|
|
20250102,105900,825427720,1563,1561,1564,1560,1665
|
|
20250102,105800,822827889,1558,1562,1562,1558,3406
|
|
20250102,105700,817510637,1562,1560,1562,1560,1813
|
|
20250102,105600,814679738,1562,1557,1562,1556,1795
|
|
20250102,105500,811882170,1556,1555,1556,1549,1651
|
|
20250102,105400,809315401,1547,1550,1550,1545,9484
|
|
20250102,105300,794632559,1550,1564,1568,1550,39868
|
|
20250102,105200,732562701,1558,1560,1566,1558,3006
|
|
20250102,105100,727877506,1558,1563,1563,1558,9005
|
|
20250102,105000,713830519,1562,1569,1573,1558,11960
|
|
20250102,104900,695137788,1569,1566,1569,1566,2343
|
|
20250102,104800,691467187,1566,1559,1567,1558,2008
|
|
20250102,104700,688327545,1559,1565,1567,1558,6041
|
|
20250102,104600,678891238,1567,1567,1567,1559,13887
|
|
20250102,104500,657216437,1560,1563,1568,1560,14413
|
|
20250102,104400,634700748,1560,1561,1564,1559,5185
|
|
20250102,104300,626613129,1564,1564,1566,1559,31146
|
|
20250102,104200,578051781,1559,1568,1568,1559,9595
|
|
20250102,104100,563079755,1560,1568,1569,1559,9478
|
|
20250102,104000,548286401,1568,1568,1571,1560,10945
|
|
20250102,103900,531167358,1566,1571,1576,1566,3947
|
|
20250102,103800,524971130,1578,1580,1580,1565,14020
|
|
20250102,103700,502935780,1574,1571,1581,1571,4065
|
|
20250102,103600,496537702,1572,1586,1586,1572,9427
|
|
20250102,103500,481682518,1587,1573,1589,1570,4521
|
|
20250102,103400,474552112,1578,1596,1596,1575,14293
|
|
20250102,103300,451927461,1584,1598,1599,1583,7209
|
|
20250102,103200,440458735,1598,1596,1598,1592,7463
|
|
20250102,103100,428566871,1593,1593,1593,1593,0
|
|
20250102,103000,428566871,1593,1598,1604,1591,11018
|
|
20250102,102900,410992853,1601,1610,1619,1597,14981
|
|
20250102,102800,386987905,1619,1612,1619,1604,7506
|
|
20250102,102700,374926718,1608,1619,1620,1607,16601
|
|
20250102,102600,348163042,1620,1623,1623,1600,16723
|
|
20250102,102500,321159703,1620,1633,1639,1620,13443
|
|
20250102,102400,299270732,1634,1633,1634,1633,1010
|
|
20250102,102300,297621397,1627,1629,1630,1627,5341
|
|
20250102,102200,288926748,1629,1630,1631,1629,3707
|
|
20250102,102100,282884107,1629,1630,1634,1620,5719
|
|
20250102,102000,273587555,1630,1646,1647,1630,6179
|
|
20250102,101900,263477768,1647,1637,1647,1637,2654
|
|
20250102,101800,259124360,1637,1639,1639,1636,3691
|
|
20250102,101700,253076613,1636,1639,1647,1636,10755
|
|
20250102,101600,235449648,1639,1639,1639,1639,20704
|
|
20250102,101500,201515792,1642,1642,1642,1642,0
|
|
20250102,101400,201515792,1642,1649,1649,1642,11434
|
|
20250102,101300,182726787,1648,1662,1662,1648,10552
|
|
20250102,101200,165290814,1660,1675,1684,1660,15333
|
|
20250102,101100,139758176,1685,1675,1685,1674,6005
|
|
20250102,101000,129698726,1675,1690,1690,1675,770
|
|
20250102,100900,128408357,1675,1686,1688,1675,921
|
|
20250102,100800,126859798,1672,1673,1673,1672,1692
|
|
20250102,100700,124030574,1672,1674,1674,1672,1027
|
|
20250102,100600,122312435,1673,1685,1688,1673,489
|
|
20250102,100500,121488281,1688,1664,1688,1664,1439
|
|
20250102,100400,119081659,1662,1689,1691,1662,7516
|
|
20250102,100300,106468539,1689,1730,1730,1689,18104
|
|
20250102,100200,75630940,1730,1751,1751,1730,7330
|
|
20250102,100100,62871538,1752,1775,1795,1752,4235
|
|
20250102,100000,55416513,1775,1824,1826,1763,30228
|