663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,195900,34148812548,1928,1928,1928,1928,0
|
|
20250113,195800,34148812548,1928,1928,1928,1928,0
|
|
20250113,195700,34148812548,1928,1928,1928,1928,0
|
|
20250113,195600,34148812548,1928,1928,1928,1928,0
|
|
20250113,195500,34148812548,1928,1928,1928,1928,0
|
|
20250113,195400,34148812548,1928,1928,1928,1928,0
|
|
20250113,195300,34148812548,1928,1928,1928,1928,0
|
|
20250113,195200,34148812548,1928,1928,1928,1928,0
|
|
20250113,195100,34148812548,1928,1928,1928,1928,0
|
|
20250113,195000,34148812548,1928,1928,1928,1928,0
|
|
20250113,194900,34148812548,1928,1928,1928,1928,0
|
|
20250113,194800,34148812548,1928,1928,1928,1928,0
|
|
20250113,194700,34148812548,1928,1928,1928,1928,0
|
|
20250113,194600,34148812548,1928,1928,1928,1928,0
|
|
20250113,194500,34148812548,1928,1928,1928,1928,0
|
|
20250113,194400,34148812548,1928,1928,1928,1928,0
|
|
20250113,194300,34148812548,1928,1928,1928,1928,0
|
|
20250113,194200,34148812548,1928,1928,1928,1928,0
|
|
20250113,194100,34148812548,1928,1928,1928,1928,0
|
|
20250113,194000,34148812548,1928,1928,1928,1928,0
|
|
20250113,193900,34148812548,1928,1928,1928,1928,0
|
|
20250113,193800,34148812548,1928,1928,1928,1928,0
|
|
20250113,193700,34148812548,1928,1928,1928,1928,0
|
|
20250113,193600,34148812548,1928,1928,1928,1928,0
|
|
20250113,193500,34148812548,1928,1928,1928,1928,0
|
|
20250113,193400,34148812548,1928,1928,1928,1928,0
|
|
20250113,193300,34148812548,1928,1928,1928,1928,0
|
|
20250113,193200,34148812548,1928,1928,1928,1928,0
|
|
20250113,193100,34148812548,1928,1928,1928,1928,0
|
|
20250113,193000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,192900,34148812548,1928,1928,1928,1928,0
|
|
20250113,192800,34148812548,1928,1928,1928,1928,0
|
|
20250113,192700,34148812548,1928,1928,1928,1928,0
|
|
20250113,192600,34148812548,1928,1928,1928,1928,0
|
|
20250113,192500,34148812548,1928,1928,1928,1928,0
|
|
20250113,192400,34148812548,1928,1928,1928,1928,0
|
|
20250113,192300,34148812548,1928,1928,1928,1928,0
|
|
20250113,192200,34148812548,1928,1928,1928,1928,0
|
|
20250113,192100,34148812548,1928,1928,1928,1928,0
|
|
20250113,192000,34148812548,1928,1928,1928,1928,0
|
|
20250113,191900,34148812548,1928,1928,1928,1928,0
|
|
20250113,191800,34148812548,1928,1928,1928,1928,0
|
|
20250113,191700,34148812548,1928,1928,1928,1928,0
|
|
20250113,191600,34148812548,1928,1928,1928,1928,0
|
|
20250113,191500,34148812548,1928,1928,1928,1928,0
|
|
20250113,191400,34148812548,1928,1928,1928,1928,0
|
|
20250113,191300,34148812548,1928,1928,1928,1928,0
|
|
20250113,191200,34148812548,1928,1928,1928,1928,0
|
|
20250113,191100,34148812548,1928,1928,1928,1928,0
|
|
20250113,191000,34148812548,1928,1928,1928,1928,0
|
|
20250113,190900,34148812548,1928,1928,1928,1928,0
|
|
20250113,190800,34148812548,1928,1928,1928,1928,0
|
|
20250113,190700,34148812548,1928,1928,1928,1928,0
|
|
20250113,190600,34148812548,1928,1928,1928,1928,0
|
|
20250113,190500,34148812548,1928,1928,1928,1928,0
|
|
20250113,190400,34148812548,1928,1928,1928,1928,0
|
|
20250113,190300,34148812548,1928,1928,1928,1928,0
|
|
20250113,190200,34148812548,1928,1928,1928,1928,0
|
|
20250113,190100,34148812548,1928,1928,1928,1928,0
|
|
20250113,190000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,185900,34148812548,1928,1928,1928,1928,0
|
|
20250113,185800,34148812548,1928,1928,1928,1928,0
|
|
20250113,185700,34148812548,1928,1928,1928,1928,0
|
|
20250113,185600,34148812548,1928,1928,1928,1928,0
|
|
20250113,185500,34148812548,1928,1928,1928,1928,0
|
|
20250113,185400,34148812548,1928,1928,1928,1928,0
|
|
20250113,185300,34148812548,1928,1928,1928,1928,0
|
|
20250113,185200,34148812548,1928,1928,1928,1928,0
|
|
20250113,185100,34148812548,1928,1928,1928,1928,0
|
|
20250113,185000,34148812548,1928,1928,1928,1928,0
|
|
20250113,184900,34148812548,1928,1928,1928,1928,0
|
|
20250113,184800,34148812548,1928,1928,1928,1928,0
|
|
20250113,184700,34148812548,1928,1928,1928,1928,0
|
|
20250113,184600,34148812548,1928,1928,1928,1928,0
|
|
20250113,184500,34148812548,1928,1928,1928,1928,0
|
|
20250113,184400,34148812548,1928,1928,1928,1928,0
|
|
20250113,184300,34148812548,1928,1928,1928,1928,0
|
|
20250113,184200,34148812548,1928,1928,1928,1928,0
|
|
20250113,184100,34148812548,1928,1928,1928,1928,0
|
|
20250113,184000,34148812548,1928,1928,1928,1928,0
|
|
20250113,183900,34148812548,1928,1928,1928,1928,0
|
|
20250113,183800,34148812548,1928,1928,1928,1928,0
|
|
20250113,183700,34148812548,1928,1928,1928,1928,0
|
|
20250113,183600,34148812548,1928,1928,1928,1928,0
|
|
20250113,183500,34148812548,1928,1928,1928,1928,0
|
|
20250113,183400,34148812548,1928,1928,1928,1928,0
|
|
20250113,183300,34148812548,1928,1928,1928,1928,0
|
|
20250113,183200,34148812548,1928,1928,1928,1928,0
|
|
20250113,183100,34148812548,1928,1928,1928,1928,0
|
|
20250113,183000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,182900,34148812548,1928,1928,1928,1928,0
|
|
20250113,182800,34148812548,1928,1928,1928,1928,0
|
|
20250113,182700,34148812548,1928,1928,1928,1928,0
|
|
20250113,182600,34148812548,1928,1928,1928,1928,0
|
|
20250113,182500,34148812548,1928,1928,1928,1928,0
|
|
20250113,182400,34148812548,1928,1928,1928,1928,0
|
|
20250113,182300,34148812548,1928,1928,1928,1928,0
|
|
20250113,182200,34148812548,1928,1928,1928,1928,0
|
|
20250113,182100,34148812548,1928,1928,1928,1928,0
|
|
20250113,182000,34148812548,1928,1928,1928,1928,0
|
|
20250113,181900,34148812548,1928,1928,1928,1928,0
|
|
20250113,181800,34148812548,1928,1928,1928,1928,0
|
|
20250113,181700,34148812548,1928,1928,1928,1928,0
|
|
20250113,181600,34148812548,1928,1928,1928,1928,0
|
|
20250113,181500,34148812548,1928,1928,1928,1928,0
|
|
20250113,181400,34148812548,1928,1928,1928,1928,0
|
|
20250113,181300,34148812548,1928,1928,1928,1928,0
|
|
20250113,181200,34148812548,1928,1928,1928,1928,0
|
|
20250113,181100,34148812548,1928,1928,1928,1928,0
|
|
20250113,181000,34148812548,1928,1928,1928,1928,0
|
|
20250113,180900,34148812548,1928,1928,1928,1928,0
|
|
20250113,180800,34148812548,1928,1928,1928,1928,0
|
|
20250113,180700,34148812548,1928,1928,1928,1928,0
|
|
20250113,180600,34148812548,1928,1928,1928,1928,0
|
|
20250113,180500,34148812548,1928,1928,1928,1928,0
|
|
20250113,180400,34148812548,1928,1928,1928,1928,0
|
|
20250113,180300,34148812548,1928,1928,1928,1928,0
|
|
20250113,180200,34148812548,1928,1928,1928,1928,0
|
|
20250113,180100,34148812548,1928,1928,1928,1928,0
|
|
20250113,180000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,175900,34148812548,1928,1928,1928,1928,0
|
|
20250113,175800,34148812548,1928,1928,1928,1928,0
|
|
20250113,175700,34148812548,1928,1928,1928,1928,0
|
|
20250113,175600,34148812548,1928,1928,1928,1928,0
|
|
20250113,175500,34148812548,1928,1928,1928,1928,0
|
|
20250113,175400,34148812548,1928,1928,1928,1928,0
|
|
20250113,175300,34148812548,1928,1928,1928,1928,0
|
|
20250113,175200,34148812548,1928,1928,1928,1928,0
|
|
20250113,175100,34148812548,1928,1928,1928,1928,0
|
|
20250113,175000,34148812548,1928,1928,1928,1928,0
|
|
20250113,174900,34148812548,1928,1928,1928,1928,0
|
|
20250113,174800,34148812548,1928,1928,1928,1928,0
|
|
20250113,174700,34148812548,1928,1928,1928,1928,0
|
|
20250113,174600,34148812548,1928,1928,1928,1928,0
|
|
20250113,174500,34148812548,1928,1928,1928,1928,0
|
|
20250113,174400,34148812548,1928,1928,1928,1928,0
|
|
20250113,174300,34148812548,1928,1928,1928,1928,0
|
|
20250113,174200,34148812548,1928,1928,1928,1928,0
|
|
20250113,174100,34148812548,1928,1928,1928,1928,0
|
|
20250113,174000,34148812548,1928,1928,1928,1928,0
|
|
20250113,173900,34148812548,1928,1928,1928,1928,0
|
|
20250113,173800,34148812548,1928,1928,1928,1928,0
|
|
20250113,173700,34148812548,1928,1928,1928,1928,0
|
|
20250113,173600,34148812548,1928,1928,1928,1928,0
|
|
20250113,173500,34148812548,1928,1928,1928,1928,0
|
|
20250113,173400,34148812548,1928,1928,1928,1928,0
|
|
20250113,173300,34148812548,1928,1928,1928,1928,0
|
|
20250113,173200,34148812548,1928,1928,1928,1928,0
|
|
20250113,173100,34148812548,1928,1928,1928,1928,0
|
|
20250113,173000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,172900,34148812548,1928,1928,1928,1928,0
|
|
20250113,172800,34148812548,1928,1928,1928,1928,0
|
|
20250113,172700,34148812548,1928,1928,1928,1928,0
|
|
20250113,172600,34148812548,1928,1928,1928,1928,0
|
|
20250113,172500,34148812548,1928,1928,1928,1928,0
|
|
20250113,172400,34148812548,1928,1928,1928,1928,0
|
|
20250113,172300,34148812548,1928,1928,1928,1928,0
|
|
20250113,172200,34148812548,1928,1928,1928,1928,0
|
|
20250113,172100,34148812548,1928,1928,1928,1928,0
|
|
20250113,172000,34148812548,1928,1928,1928,1928,0
|
|
20250113,171900,34148812548,1928,1928,1928,1928,0
|
|
20250113,171800,34148812548,1928,1928,1928,1928,0
|
|
20250113,171700,34148812548,1928,1928,1928,1928,0
|
|
20250113,171600,34148812548,1928,1928,1928,1928,0
|
|
20250113,171500,34148812548,1928,1928,1928,1928,0
|
|
20250113,171400,34148812548,1928,1928,1928,1928,0
|
|
20250113,171300,34148812548,1928,1928,1928,1928,0
|
|
20250113,171200,34148812548,1928,1928,1928,1928,0
|
|
20250113,171100,34148812548,1928,1928,1928,1928,0
|
|
20250113,171000,34148812548,1928,1928,1928,1928,0
|
|
20250113,170900,34148812548,1928,1928,1928,1928,0
|
|
20250113,170800,34148812548,1928,1928,1928,1928,0
|
|
20250113,170700,34148812548,1928,1928,1928,1928,0
|
|
20250113,170600,34148812548,1928,1928,1928,1928,0
|
|
20250113,170500,34148812548,1928,1928,1928,1928,0
|
|
20250113,170400,34148812548,1928,1928,1928,1928,0
|
|
20250113,170300,34148812548,1928,1928,1928,1928,0
|
|
20250113,170200,34148812548,1928,1928,1928,1928,0
|
|
20250113,170100,34148812548,1928,1928,1928,1928,0
|
|
20250113,170000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,165900,34148812548,1928,1928,1928,1928,0
|
|
20250113,165800,34148812548,1928,1928,1928,1928,0
|
|
20250113,165700,34148812548,1928,1928,1928,1928,0
|
|
20250113,165600,34148812548,1928,1928,1928,1928,0
|
|
20250113,165500,34148812548,1928,1928,1928,1928,0
|
|
20250113,165400,34148812548,1928,1928,1928,1928,0
|
|
20250113,165300,34148812548,1928,1928,1928,1928,0
|
|
20250113,165200,34148812548,1928,1928,1928,1928,0
|
|
20250113,165100,34148812548,1928,1928,1928,1928,0
|
|
20250113,165000,34148812548,1928,1928,1928,1928,0
|
|
20250113,164900,34148812548,1928,1928,1928,1928,0
|
|
20250113,164800,34148812548,1928,1928,1928,1928,0
|
|
20250113,164700,34148812548,1928,1928,1928,1928,0
|
|
20250113,164600,34148812548,1928,1928,1928,1928,0
|
|
20250113,164500,34148812548,1928,1928,1928,1928,0
|
|
20250113,164400,34148812548,1928,1928,1928,1928,0
|
|
20250113,164300,34148812548,1928,1928,1928,1928,0
|
|
20250113,164200,34148812548,1928,1928,1928,1928,0
|
|
20250113,164100,34148812548,1928,1928,1928,1928,0
|
|
20250113,164000,34148812548,1928,1928,1928,1928,0
|
|
20250113,163900,34148812548,1928,1928,1928,1928,0
|
|
20250113,163800,34148812548,1928,1928,1928,1928,0
|
|
20250113,163700,34148812548,1928,1928,1928,1928,0
|
|
20250113,163600,34148812548,1928,1928,1928,1928,0
|
|
20250113,163500,34148812548,1928,1928,1928,1928,0
|
|
20250113,163400,34148812548,1928,1928,1928,1928,0
|
|
20250113,163300,34148812548,1928,1928,1928,1928,0
|
|
20250113,163200,34148812548,1928,1928,1928,1928,0
|
|
20250113,163100,34148812548,1928,1928,1928,1928,0
|
|
20250113,163000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,162900,34148812548,1928,1928,1928,1928,0
|
|
20250113,162800,34148812548,1928,1928,1928,1928,0
|
|
20250113,162700,34148812548,1928,1928,1928,1928,0
|
|
20250113,162600,34148812548,1928,1928,1928,1928,0
|
|
20250113,162500,34148812548,1928,1928,1928,1928,0
|
|
20250113,162400,34148812548,1928,1928,1928,1928,0
|
|
20250113,162300,34148812548,1928,1928,1928,1928,0
|
|
20250113,162200,34148812548,1928,1928,1928,1928,0
|
|
20250113,162100,34148812548,1928,1928,1928,1928,0
|
|
20250113,162000,34148812548,1928,1928,1928,1928,0
|
|
20250113,161900,34148812548,1928,1928,1928,1928,0
|
|
20250113,161800,34148812548,1928,1928,1928,1928,0
|
|
20250113,161700,34148812548,1928,1928,1928,1928,0
|
|
20250113,161600,34148812548,1928,1928,1928,1928,0
|
|
20250113,161500,34148812548,1928,1928,1928,1928,0
|
|
20250113,161400,34148812548,1928,1928,1928,1928,0
|
|
20250113,161300,34148812548,1928,1928,1928,1928,0
|
|
20250113,161200,34148812548,1928,1928,1928,1928,0
|
|
20250113,161100,34148812548,1928,1928,1928,1928,0
|
|
20250113,161000,34148812548,1928,1928,1928,1928,0
|
|
20250113,160900,34148812548,1928,1928,1928,1928,0
|
|
20250113,160800,34148812548,1928,1928,1928,1928,0
|
|
20250113,160700,34148812548,1928,1928,1928,1928,0
|
|
20250113,160600,34148812548,1928,1928,1928,1928,0
|
|
20250113,160500,34148812548,1928,1928,1928,1928,0
|
|
20250113,160400,34148812548,1928,1928,1928,1928,0
|
|
20250113,160300,34148812548,1928,1928,1928,1928,0
|
|
20250113,160200,34148812548,1928,1928,1928,1928,0
|
|
20250113,160100,34148812548,1928,1928,1928,1928,0
|
|
20250113,160000,34148812548,1928,1928,1928,1928,448348
|
|
20250113,155900,34148812548,1928,1928,1928,1928,0
|
|
20250113,155800,34148812548,1928,1928,1928,1928,0
|
|
20250113,155700,34148812548,1928,1928,1928,1928,0
|
|
20250113,155600,34148812548,1928,1928,1928,1928,0
|
|
20250113,155500,34148812548,1928,1928,1928,1928,0
|
|
20250113,155400,34148812548,1928,1928,1928,1928,0
|
|
20250113,155300,34148812548,1928,1928,1928,1928,0
|
|
20250113,155200,34148812548,1928,1928,1928,1928,0
|
|
20250113,155100,34148812548,1928,1928,1928,1928,0
|
|
20250113,155000,34148812548,1928,1928,1928,1928,0
|
|
20250113,154900,34148812548,1928,1928,1928,1928,0
|
|
20250113,154800,34148812548,1928,1928,1928,1928,0
|
|
20250113,154700,34148812548,1928,1928,1928,1928,0
|
|
20250113,154600,34148812548,1928,1928,1928,1928,0
|
|
20250113,154500,34148812548,1928,1928,1928,1928,0
|
|
20250113,154400,34148812548,1928,1928,1928,1928,0
|
|
20250113,154300,34148812548,1928,1928,1928,1928,0
|
|
20250113,154200,34148812548,1928,1928,1928,1928,0
|
|
20250113,154100,34148812548,1928,1928,1928,1928,0
|
|
20250113,154000,34148812548,1928,1928,1928,1928,0
|
|
20250113,153900,34148812548,1928,1928,1928,1928,0
|
|
20250113,153800,34148812548,1928,1928,1928,1928,0
|
|
20250113,153700,34148812548,1928,1928,1928,1928,0
|
|
20250113,153600,34148812548,1928,1928,1928,1928,0
|
|
20250113,153500,34148812548,1928,1928,1928,1928,0
|
|
20250113,153400,34148812548,1928,1928,1928,1928,0
|
|
20250113,153300,34148812548,1928,1928,1928,1928,0
|
|
20250113,153200,34148812548,1928,1928,1928,1928,0
|
|
20250113,153100,34148812548,1928,1928,1928,1928,0
|
|
20250113,153000,34148812548,1928,1928,1928,1928,896696
|
|
20250113,152900,33284397604,1917,1917,1917,1917,0
|
|
20250113,152800,33284397604,1917,1917,1917,1917,0
|
|
20250113,152700,33284397604,1917,1917,1917,1917,0
|
|
20250113,152600,33284397604,1917,1917,1917,1917,0
|
|
20250113,152500,33284397604,1917,1917,1917,1917,0
|
|
20250113,152400,33284397604,1917,1917,1917,1917,0
|
|
20250113,152300,33284397604,1917,1917,1917,1917,0
|
|
20250113,152200,33284397604,1917,1917,1917,1917,0
|
|
20250113,152100,33284397604,1917,1917,1917,1917,0
|
|
20250113,152000,33284397604,1917,1917,1917,1917,0
|
|
20250113,151900,33284397604,1917,1902,1922,1889,457145
|
|
20250113,151800,32411904830,1903,1901,1938,1887,955825
|
|
20250113,151700,30581641349,1901,1888,1917,1884,601247
|
|
20250113,151600,29436971866,1888,1883,1888,1875,153281
|
|
20250113,151500,29148756395,1885,1893,1893,1863,223706
|
|
20250113,151400,28728083843,1893,1873,1906,1872,504344
|
|
20250113,151300,27774817512,1873,1852,1888,1828,295155
|
|
20250113,151200,27225527232,1856,1849,1864,1845,112071
|
|
20250113,151100,27017627827,1849,1850,1858,1829,107091
|
|
20250113,151000,26820407100,1854,1860,1861,1835,170522
|
|
20250113,150900,26505474810,1858,1854,1865,1852,76358
|
|
20250113,150800,26363651723,1864,1870,1872,1851,158041
|
|
20250113,150700,26069763028,1865,1880,1880,1856,146890
|
|
20250113,150600,25795579644,1880,1883,1890,1867,166190
|
|
20250113,150500,25484168626,1884,1883,1898,1868,238912
|
|
20250113,150400,25033912797,1885,1853,1917,1852,559562
|
|
20250113,150300,23975183591,1852,1843,1869,1841,200861
|
|
20250113,150200,23601980248,1847,1838,1847,1808,208378
|
|
20250113,150100,23220984547,1840,1846,1855,1832,153722
|
|
20250113,150000,22938079084,1842,1877,1883,1828,415561
|
|
20250113,145900,22170245038,1877,1893,1909,1873,298420
|
|
20250113,145800,21606401467,1893,1880,1901,1874,401693
|
|
20250113,145700,20847453690,1876,1876,1890,1864,209279
|
|
20250113,145600,20453920447,1872,1877,1895,1863,241356
|
|
20250113,145500,20000095881,1880,1890,1899,1875,497177
|
|
20250113,145400,19060904547,1890,1826,1894,1815,483802
|
|
20250113,145300,18158437491,1824,1810,1828,1794,377927
|
|
20250113,145200,17474272128,1810,1865,1870,1808,381733
|
|
20250113,145100,16776086198,1867,1840,1875,1839,240675
|
|
20250113,145000,16329030049,1839,1883,1888,1830,364835
|
|
20250113,144900,15652565503,1889,1893,1897,1878,158319
|
|
20250113,144800,15353797071,1893,1885,1906,1870,290269
|
|
20250113,144700,14806013577,1889,1898,1914,1881,358236
|
|
20250113,144600,14126911346,1897,1880,1926,1880,496451
|
|
20250113,144500,13181699382,1880,1873,1897,1859,321095
|
|
20250113,144400,12578042951,1875,1871,1918,1866,536766
|
|
20250113,144300,11562603716,1871,1873,1884,1850,288475
|
|
20250113,144200,11024076920,1873,1884,1899,1873,572743
|
|
20250113,144100,9943887172,1885,1846,1890,1843,482921
|
|
20250113,144000,9038802765,1846,1865,1883,1846,600729
|
|
20250113,143900,7917095818,1865,1811,1868,1794,734759
|
|
20250113,143800,6565573333,1805,1791,1814,1789,231466
|
|
20250113,143700,6148649672,1791,1793,1793,1778,89114
|
|
20250113,143600,5989558891,1793,1814,1825,1784,387612
|
|
20250113,143500,5290512018,1810,1791,1818,1787,309996
|
|
20250113,143400,4733673664,1791,1784,1802,1774,341861
|
|
20250113,143300,4122609451,1780,1778,1825,1771,699326
|
|
20250113,143200,2871571081,1765,1765,1765,1765,0
|
|
20250113,143100,2871571081,1765,1740,1765,1739,132232
|
|
20250113,143000,2640381014,1740,1686,1740,1683,148907
|
|
20250113,142900,2386121166,1687,1684,1699,1684,30433
|
|
20250113,142800,2334681044,1683,1686,1698,1683,90788
|
|
20250113,142700,2181490536,1687,1691,1703,1680,61583
|
|
20250113,142600,2077402564,1691,1707,1720,1691,98729
|
|
20250113,142500,1908728693,1708,1719,1722,1700,103371
|
|
20250113,142400,1732138427,1720,1719,1740,1684,281882
|
|
20250113,142300,1247863676,1711,1646,1725,1646,373116
|
|
20250113,142200,615240851,1645,1634,1645,1634,15218
|
|
20250113,142100,590262465,1634,1634,1634,1634,1
|
|
20250113,142000,590260831,1630,1630,1630,1630,2249
|
|
20250113,141900,586594961,1630,1630,1630,1630,2000
|
|
20250113,141800,583334961,1630,1630,1630,1629,5172
|
|
20250113,141700,574905068,1634,1634,1634,1634,0
|
|
20250113,141600,574905068,1634,1634,1634,1634,0
|
|
20250113,141500,574905068,1634,1634,1634,1634,0
|
|
20250113,141400,574905068,1634,1631,1634,1630,2437
|
|
20250113,141300,570932004,1634,1634,1634,1634,1
|
|
20250113,141200,570930370,1634,1634,1634,1634,0
|
|
20250113,141100,570930370,1634,1634,1634,1634,0
|
|
20250113,141000,570930370,1634,1634,1634,1634,5
|
|
20250113,140900,570922200,1634,1634,1634,1634,0
|
|
20250113,140800,570922200,1634,1634,1634,1634,0
|
|
20250113,140700,570922200,1634,1634,1634,1634,0
|
|
20250113,140600,570922200,1634,1634,1634,1634,0
|
|
20250113,140500,570922200,1634,1634,1634,1634,0
|
|
20250113,140400,570922200,1634,1634,1634,1634,4
|
|
20250113,140300,570915664,1635,1635,1635,1635,0
|
|
20250113,140200,570915664,1635,1632,1635,1632,501
|
|
20250113,140100,570097729,1635,1635,1635,1635,0
|
|
20250113,140000,570097729,1635,1635,1635,1635,0
|
|
20250113,135900,570097729,1635,1635,1635,1635,5
|
|
20250113,135800,570089554,1636,1635,1636,1635,20
|
|
20250113,135700,570056853,1636,1636,1636,1636,0
|
|
20250113,135600,570056853,1636,1636,1636,1636,3
|
|
20250113,135500,570051945,1635,1635,1635,1635,3593
|
|
20250113,135400,564177390,1633,1633,1633,1633,0
|
|
20250113,135300,564177390,1633,1633,1633,1633,200
|
|
20250113,135200,563850790,1637,1636,1637,1636,501
|
|
20250113,135100,563031153,1632,1632,1632,1632,3800
|
|
20250113,135000,556829553,1636,1636,1636,1636,0
|
|
20250113,134900,556829553,1636,1636,1636,1636,0
|
|
20250113,134800,556829553,1636,1636,1636,1636,0
|
|
20250113,134700,556829553,1636,1636,1636,1636,0
|
|
20250113,134600,556829553,1636,1635,1636,1635,314
|
|
20250113,134500,556316162,1636,1636,1636,1636,0
|
|
20250113,134400,556316162,1636,1636,1636,1636,0
|
|
20250113,134300,556316162,1636,1636,1636,1636,0
|
|
20250113,134200,556316162,1636,1636,1636,1636,0
|
|
20250113,134100,556316162,1636,1635,1636,1635,193
|
|
20250113,134000,556000606,1635,1633,1635,1633,7
|
|
20250113,133900,555989172,1631,1631,1632,1631,2190
|
|
20250113,133800,552417092,1631,1631,1631,1631,17
|
|
20250113,133700,552389365,1630,1630,1630,1630,0
|
|
20250113,133600,552389365,1630,1630,1630,1630,21
|
|
20250113,133500,552355135,1633,1633,1633,1633,0
|
|
20250113,133400,552355135,1633,1633,1633,1633,1
|
|
20250113,133300,552353502,1629,1629,1629,1629,908
|
|
20250113,133200,550874370,1635,1635,1635,1635,2
|
|
20250113,133100,550871100,1629,1631,1631,1629,2234
|
|
20250113,133000,547230343,1631,1632,1632,1631,1382
|
|
20250113,132900,544975851,1638,1638,1638,1638,0
|
|
20250113,132800,544975851,1638,1634,1638,1632,3311
|
|
20250113,132700,539569673,1635,1636,1636,1635,2102
|
|
20250113,132600,536132801,1636,1636,1636,1636,0
|
|
20250113,132500,536132801,1636,1636,1636,1636,0
|
|
20250113,132400,536132801,1636,1636,1636,1636,0
|
|
20250113,132300,536132801,1636,1636,1636,1636,0
|
|
20250113,132200,536132801,1636,1636,1636,1636,0
|
|
20250113,132100,536132801,1636,1636,1636,1636,0
|
|
20250113,132000,536132801,1636,1638,1638,1636,2386
|
|
20250113,131900,532227610,1638,1638,1638,1638,0
|
|
20250113,131800,532227610,1638,1638,1638,1638,0
|
|
20250113,131700,532227610,1638,1640,1640,1638,1016
|
|
20250113,131600,530562201,1640,1640,1640,1640,0
|
|
20250113,131500,530562201,1640,1640,1640,1640,30
|
|
20250113,131400,530513001,1639,1639,1639,1639,1
|
|
20250113,131300,530511362,1640,1640,1640,1640,2448
|
|
20250113,131200,526496642,1641,1641,1641,1641,600
|
|
20250113,131100,525512042,1640,1640,1640,1640,705
|
|
20250113,131000,524355842,1642,1642,1642,1642,713
|
|
20250113,130900,523185096,1642,1642,1642,1642,0
|
|
20250113,130800,523185096,1642,1642,1642,1642,0
|
|
20250113,130700,523185096,1642,1642,1642,1642,0
|
|
20250113,130600,523185096,1642,1642,1642,1642,7
|
|
20250113,130500,523173602,1642,1637,1642,1637,2339
|
|
20250113,130400,519337656,1640,1640,1640,1640,0
|
|
20250113,130300,519337656,1640,1640,1640,1640,600
|
|
20250113,130200,518353656,1640,1640,1640,1640,0
|
|
20250113,130100,518353656,1640,1640,1640,1640,0
|
|
20250113,130000,518353656,1640,1640,1640,1640,0
|
|
20250113,125900,518353656,1640,1640,1640,1640,0
|
|
20250113,125800,518353656,1640,1640,1640,1640,1
|
|
20250113,125700,518352016,1636,1636,1636,1636,2
|
|
20250113,125600,518348744,1640,1640,1640,1640,6
|
|
20250113,125500,518338904,1639,1639,1639,1639,2
|
|
20250113,125400,518335626,1640,1640,1640,1640,0
|
|
20250113,125300,518335626,1640,1640,1640,1640,0
|
|
20250113,125200,518335626,1640,1640,1640,1640,0
|
|
20250113,125100,518335626,1640,1640,1640,1640,0
|
|
20250113,125000,518335626,1640,1640,1640,1640,526
|
|
20250113,124900,517472986,1640,1640,1640,1640,1000
|
|
20250113,124800,515832986,1641,1641,1641,1641,2
|
|
20250113,124700,515829704,1640,1639,1640,1639,1495
|
|
20250113,124600,513378414,1640,1640,1640,1640,1
|
|
20250113,124500,513376774,1635,1640,1640,1635,3214
|
|
20250113,124400,508120814,1641,1640,1641,1640,1787
|
|
20250113,124300,505190133,1640,1639,1640,1639,1002
|
|
20250113,124200,503547854,1634,1634,1634,1634,0
|
|
20250113,124100,503547854,1634,1637,1637,1634,364
|
|
20250113,124000,502952496,1640,1640,1640,1640,0
|
|
20250113,123900,502952496,1640,1640,1640,1640,0
|
|
20250113,123800,502952496,1640,1637,1640,1637,4236
|
|
20250113,123700,496009347,1637,1637,1637,1637,0
|
|
20250113,123600,496009347,1637,1637,1637,1637,0
|
|
20250113,123500,496009347,1637,1637,1637,1637,0
|
|
20250113,123400,496009347,1637,1638,1638,1637,687
|
|
20250113,123300,494884716,1640,1640,1640,1640,1
|
|
20250113,123200,494883076,1637,1638,1638,1637,412
|
|
20250113,123100,494208239,1641,1641,1641,1641,122
|
|
20250113,123000,494008037,1640,1638,1640,1638,914
|
|
20250113,122900,492509277,1638,1639,1639,1638,201
|
|
20250113,122800,492179908,1638,1636,1638,1636,825
|
|
20250113,122700,490829075,1636,1635,1636,1635,1268
|
|
20250113,122600,488754727,1636,1635,1636,1635,947
|
|
20250113,122500,487206381,1635,1635,1635,1635,0
|
|
20250113,122400,487206381,1635,1635,1635,1635,0
|
|
20250113,122300,487206381,1635,1635,1635,1635,0
|
|
20250113,122200,487206381,1635,1635,1635,1635,0
|
|
20250113,122100,487206381,1635,1634,1635,1634,2000
|
|
20250113,122000,483936574,1634,1634,1634,1634,0
|
|
20250113,121900,483936574,1634,1634,1634,1634,61
|
|
20250113,121800,483836900,1634,1634,1634,1634,0
|
|
20250113,121700,483836900,1634,1634,1634,1634,1
|
|
20250113,121600,483835266,1635,1635,1635,1635,100
|
|
20250113,121500,483671766,1635,1635,1635,1635,0
|
|
20250113,121400,483671766,1635,1635,1635,1635,0
|
|
20250113,121300,483671766,1635,1635,1635,1635,1040
|
|
20250113,121200,481971366,1636,1635,1636,1635,62
|
|
20250113,121100,481869994,1636,1636,1636,1636,0
|
|
20250113,121000,481869994,1636,1636,1636,1636,0
|
|
20250113,120900,481869994,1636,1636,1636,1636,0
|
|
20250113,120800,481869994,1636,1635,1636,1635,2423
|
|
20250113,120700,477908388,1635,1635,1635,1635,0
|
|
20250113,120600,477908388,1635,1635,1635,1635,60
|
|
20250113,120500,477810288,1635,1635,1635,1635,0
|
|
20250113,120400,477810288,1635,1635,1635,1635,0
|
|
20250113,120300,477810288,1635,1635,1635,1635,0
|
|
20250113,120200,477810288,1635,1635,1635,1635,763
|
|
20250113,120100,476562783,1635,1635,1635,1635,420
|
|
20250113,120000,475876083,1635,1635,1635,1635,30
|
|
20250113,115900,475827033,1635,1635,1635,1635,0
|
|
20250113,115800,475827033,1635,1635,1635,1635,0
|
|
20250113,115700,475827033,1635,1634,1635,1631,507
|
|
20250113,115600,474998351,1626,1626,1626,1626,67
|
|
20250113,115500,474889409,1634,1632,1634,1632,5168
|
|
20250113,115400,466450662,1632,1630,1632,1630,500
|
|
20250113,115300,465634702,1630,1625,1630,1625,501
|
|
20250113,115200,464820572,1625,1625,1625,1625,3757
|
|
20250113,115100,458715447,1630,1630,1630,1630,0
|
|
20250113,115000,458715447,1630,1630,1630,1630,0
|
|
20250113,114900,458715447,1630,1630,1630,1630,147
|
|
20250113,114800,458475837,1633,1633,1633,1633,0
|
|
20250113,114700,458475837,1633,1633,1633,1633,0
|
|
20250113,114600,458475837,1633,1632,1633,1632,51
|
|
20250113,114500,458392604,1630,1630,1630,1630,0
|
|
20250113,114400,458392604,1630,1630,1630,1630,10
|
|
20250113,114300,458376304,1630,1633,1633,1630,1676
|
|
20250113,114200,455644418,1632,1630,1632,1630,197
|
|
20250113,114100,455323114,1633,1633,1633,1633,0
|
|
20250113,114000,455323114,1633,1633,1633,1633,1
|
|
20250113,113900,455321481,1632,1632,1632,1632,1163
|
|
20250113,113800,453423465,1632,1630,1632,1630,8143
|
|
20250113,113700,440140835,1631,1631,1631,1631,0
|
|
20250113,113600,440140835,1631,1631,1631,1631,0
|
|
20250113,113500,440140835,1631,1631,1631,1631,0
|
|
20250113,113400,440140835,1631,1620,1631,1620,3604
|
|
20250113,113300,434263759,1620,1620,1620,1620,377
|
|
20250113,113200,433653019,1620,1620,1620,1620,0
|
|
20250113,113100,433653019,1620,1620,1620,1620,0
|
|
20250113,113000,433653019,1620,1620,1620,1620,0
|
|
20250113,112900,433653019,1620,1625,1625,1620,1250
|
|
20250113,112800,431626014,1630,1630,1630,1630,0
|
|
20250113,112700,431626014,1630,1630,1630,1630,1
|
|
20250113,112600,431624384,1631,1631,1631,1631,0
|
|
20250113,112500,431624384,1631,1623,1631,1623,8
|
|
20250113,112400,431611384,1631,1630,1631,1630,1001
|
|
20250113,112300,429979753,1630,1630,1630,1630,2
|
|
20250113,112200,429976493,1621,1621,1621,1621,4
|
|
20250113,112100,429970009,1621,1621,1621,1621,3271
|
|
20250113,112000,424667718,1622,1632,1632,1622,611
|
|
20250113,111900,423676097,1624,1625,1625,1624,6122
|
|
20250113,111800,413730668,1626,1626,1626,1626,0
|
|
20250113,111700,413730668,1626,1627,1627,1626,2
|
|
20250113,111600,413727415,1632,1632,1632,1632,0
|
|
20250113,111500,413727415,1632,1632,1632,1632,0
|
|
20250113,111400,413727415,1632,1632,1632,1632,0
|
|
20250113,111300,413727415,1632,1632,1632,1632,2
|
|
20250113,111200,413724151,1623,1623,1623,1623,0
|
|
20250113,111100,413724151,1623,1629,1629,1623,7603
|
|
20250113,111000,401362368,1628,1628,1628,1628,11
|
|
20250113,110900,401344460,1633,1633,1633,1633,0
|
|
20250113,110800,401344460,1633,1633,1633,1633,183
|
|
20250113,110700,401045621,1633,1632,1633,1632,8140
|
|
20250113,110600,387761139,1632,1622,1632,1622,9
|
|
20250113,110500,387746531,1632,1631,1632,1631,2758
|
|
20250113,110400,383248232,1632,1632,1632,1632,0
|
|
20250113,110300,383248232,1632,1632,1632,1632,0
|
|
20250113,110200,383248232,1632,1632,1632,1632,0
|
|
20250113,110100,383248232,1632,1632,1632,1632,0
|
|
20250113,110000,383248232,1632,1632,1632,1632,1
|
|
20250113,105900,383246600,1632,1632,1632,1632,1
|
|
20250113,105800,383244968,1632,1632,1632,1632,54
|
|
20250113,105700,383156840,1632,1632,1632,1632,0
|
|
20250113,105600,383156840,1632,1632,1632,1632,37
|
|
20250113,105500,383096456,1632,1632,1632,1632,0
|
|
20250113,105400,383096456,1632,1632,1632,1632,1
|
|
20250113,105300,383094824,1632,1632,1632,1632,0
|
|
20250113,105200,383094824,1632,1632,1632,1632,0
|
|
20250113,105100,383094824,1632,1632,1632,1632,0
|
|
20250113,105000,383094824,1632,1632,1632,1632,0
|
|
20250113,104900,383094824,1632,1632,1632,1632,500
|
|
20250113,104800,382278824,1632,1632,1632,1632,0
|
|
20250113,104700,382278824,1632,1632,1632,1632,0
|
|
20250113,104600,382278824,1632,1632,1632,1632,1
|
|
20250113,104500,382277192,1618,1626,1626,1618,3116
|
|
20250113,104400,377218576,1633,1633,1633,1633,0
|
|
20250113,104300,377218576,1633,1633,1633,1633,0
|
|
20250113,104200,377218576,1633,1633,1633,1633,0
|
|
20250113,104100,377218576,1633,1615,1633,1615,716
|
|
20250113,104000,376062218,1615,1620,1635,1615,2201
|
|
20250113,103900,372502993,1620,1627,1627,1620,511
|
|
20250113,103800,371673196,1636,1636,1636,1636,0
|
|
20250113,103700,371673196,1636,1636,1636,1636,0
|
|
20250113,103600,371673196,1636,1636,1636,1636,0
|
|
20250113,103500,371673196,1636,1636,1636,1636,12
|
|
20250113,103400,371653564,1636,1627,1636,1627,94
|
|
20250113,103300,371500617,1637,1637,1637,1637,0
|
|
20250113,103200,371500617,1637,1636,1637,1631,2518
|
|
20250113,103100,367389161,1635,1631,1635,1629,3724
|
|
20250113,103000,361312505,1630,1626,1630,1626,1490
|
|
20250113,102900,358887337,1623,1625,1625,1623,3000
|
|
20250113,102800,354016337,1625,1625,1625,1625,0
|
|
20250113,102700,354016337,1625,1625,1625,1625,0
|
|
20250113,102600,354016337,1625,1625,1625,1625,300
|
|
20250113,102500,353528837,1625,1625,1625,1625,0
|
|
20250113,102400,353528837,1625,1625,1625,1625,0
|
|
20250113,102300,353528837,1625,1625,1625,1625,10
|
|
20250113,102200,353512587,1622,1624,1624,1622,4
|
|
20250113,102100,353506096,1625,1617,1625,1617,302
|
|
20250113,102000,353016946,1625,1625,1625,1625,0
|
|
20250113,101900,353016946,1625,1625,1625,1625,140
|
|
20250113,101800,352789446,1625,1625,1625,1625,525
|
|
20250113,101700,351936321,1625,1625,1625,1625,0
|
|
20250113,101600,351936321,1625,1625,1625,1625,0
|
|
20250113,101500,351936321,1625,1625,1625,1625,1
|
|
20250113,101400,351934696,1617,1621,1621,1617,20
|
|
20250113,101300,351902316,1625,1625,1625,1625,0
|
|
20250113,101200,351902316,1625,1625,1625,1625,2
|
|
20250113,101100,351899066,1625,1622,1625,1622,12
|
|
20250113,101000,351879586,1624,1624,1624,1624,0
|
|
20250113,100900,351879586,1624,1625,1625,1624,102
|
|
20250113,100800,351713837,1613,1613,1613,1613,0
|
|
20250113,100700,351713837,1613,1613,1613,1613,5830
|
|
20250113,100600,342310047,1613,1628,1628,1613,6705
|
|
20250113,100500,331483715,1628,1628,1628,1615,19
|
|
20250113,100400,331452887,1629,1621,1630,1615,2109
|
|
20250113,100300,328038008,1627,1627,1627,1627,1
|
|
20250113,100200,328036381,1627,1627,1627,1627,50
|
|
20250113,100100,327955031,1627,1620,1627,1620,106
|
|
20250113,100000,327782611,1620,1620,1620,1620,0
|
|
20250113,095900,327782611,1620,1620,1620,1620,1000
|
|
20250113,095800,326162611,1620,1623,1623,1620,7476
|
|
20250113,095700,314044338,1624,1630,1630,1624,6725
|
|
20250113,095600,303109387,1631,1631,1631,1631,100
|
|
20250113,095500,302946287,1631,1629,1631,1628,708
|
|
20250113,095400,301791756,1630,1630,1630,1628,904
|
|
20250113,095300,300318242,1628,1630,1638,1627,4963
|
|
20250113,095200,292239043,1630,1631,1631,1630,4151
|
|
20250113,095100,285472813,1631,1638,1638,1631,8308
|
|
20250113,095000,271893058,1640,1640,1640,1640,4
|
|
20250113,094900,271886498,1640,1640,1640,1640,10
|
|
20250113,094800,271870098,1640,1646,1646,1639,353
|
|
20250113,094700,271291282,1639,1645,1645,1639,176
|
|
20250113,094600,271002020,1645,1645,1645,1645,0
|
|
20250113,094500,271002020,1645,1643,1645,1639,93
|
|
20250113,094400,270849163,1648,1643,1648,1643,160
|
|
20250113,094300,270586233,1643,1648,1648,1643,5019
|
|
20250113,094200,262329369,1648,1646,1648,1645,560
|
|
20250113,094100,261407161,1647,1640,1647,1640,9779
|
|
20250113,094000,245339249,1640,1640,1640,1640,0
|
|
20250113,093900,245339249,1640,1640,1640,1640,485
|
|
20250113,093800,244543849,1640,1640,1640,1640,811
|
|
20250113,093700,243213809,1633,1640,1640,1633,878
|
|
20250113,093600,241774436,1641,1641,1641,1641,0
|
|
20250113,093500,241774436,1641,1641,1641,1632,239
|
|
20250113,093400,241383848,1632,1632,1632,1632,0
|
|
20250113,093300,241383848,1632,1633,1633,1632,7697
|
|
20250113,093200,228817547,1633,1636,1636,1633,3726
|
|
20250113,093100,222729180,1635,1638,1638,1635,1839
|
|
20250113,093000,219719236,1637,1642,1642,1637,16
|
|
20250113,092900,219692979,1642,1642,1642,1637,3403
|
|
20250113,092800,214115285,1642,1638,1642,1638,121
|
|
20250113,092700,213916616,1642,1642,1642,1642,138
|
|
20250113,092600,213690020,1636,1636,1636,1636,0
|
|
20250113,092500,213690020,1636,1641,1641,1636,5361
|
|
20250113,092400,204917043,1636,1635,1641,1635,94
|
|
20250113,092300,204763073,1635,1642,1642,1635,13
|
|
20250113,092200,204741769,1642,1642,1642,1635,555
|
|
20250113,092100,203830472,1635,1637,1637,1635,2
|
|
20250113,092000,203827200,1635,1632,1640,1632,616
|
|
20250113,091900,202821871,1632,1640,1640,1632,517
|
|
20250113,091800,201974127,1634,1630,1639,1630,3500
|
|
20250113,091700,196251858,1630,1633,1633,1630,3810
|
|
20250113,091600,190037318,1635,1635,1635,1635,0
|
|
20250113,091500,190037318,1635,1635,1635,1633,3706
|
|
20250113,091400,183979601,1635,1634,1635,1634,227
|
|
20250113,091300,183608556,1634,1635,1635,1634,2000
|
|
20250113,091200,180339056,1635,1635,1635,1635,1
|
|
20250113,091100,180337421,1640,1642,1642,1640,4709
|
|
20250113,091000,172609807,1641,1642,1642,1641,63
|
|
20250113,090900,172506398,1648,1644,1648,1642,2963
|
|
20250113,090800,167633208,1649,1659,1659,1649,16866
|
|
20250113,090700,139772411,1657,1669,1674,1657,8464
|
|
20250113,090600,125657134,1669,1650,1669,1650,20263
|
|
20250113,090500,91962483,1650,1651,1659,1650,4516
|
|
20250113,090400,84493038,1651,1653,1660,1649,5309
|
|
20250113,090300,75720150,1652,1656,1660,1648,10295
|
|
20250113,090200,58679530,1656,1612,1660,1611,23626
|
|
20250113,090100,19993771,1611,1617,1624,1609,6915
|
|
20250113,090000,8798837,1616,1605,1616,1605,4710
|