577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183400,7226598120,948,948,948,948,155235
|
|
20250123,183300,7226598120,948,948,948,948,0
|
|
20250123,183200,7226598120,948,948,948,948,0
|
|
20250123,183100,7226598120,948,948,948,948,0
|
|
20250123,183000,7226598120,948,948,948,948,0
|
|
20250123,182900,7226598120,948,948,948,948,0
|
|
20250123,182800,7226598120,948,948,948,948,0
|
|
20250123,182700,7226598120,948,948,948,948,0
|
|
20250123,182600,7226598120,948,948,948,948,0
|
|
20250123,182500,7226598120,948,948,948,948,0
|
|
20250123,182400,7226598120,948,948,948,948,0
|
|
20250123,182300,7226598120,948,948,948,948,0
|
|
20250123,182200,7226598120,948,948,948,948,0
|
|
20250123,182100,7226598120,948,948,948,948,0
|
|
20250123,182000,7226598120,948,948,948,948,0
|
|
20250123,181900,7226598120,948,948,948,948,0
|
|
20250123,181800,7226598120,948,948,948,948,0
|
|
20250123,181700,7226598120,948,948,948,948,0
|
|
20250123,181600,7226598120,948,948,948,948,0
|
|
20250123,181500,7226598120,948,948,948,948,0
|
|
20250123,181400,7226598120,948,948,948,948,0
|
|
20250123,181300,7226598120,948,948,948,948,0
|
|
20250123,181200,7226598120,948,948,948,948,0
|
|
20250123,181100,7226598120,948,948,948,948,0
|
|
20250123,181000,7226598120,948,948,948,948,0
|
|
20250123,180900,7226598120,948,948,948,948,0
|
|
20250123,180800,7226598120,948,948,948,948,0
|
|
20250123,180700,7226598120,948,948,948,948,0
|
|
20250123,180600,7226598120,948,948,948,948,0
|
|
20250123,180500,7226598120,948,948,948,948,0
|
|
20250123,180400,7226598120,948,948,948,948,155235
|
|
20250123,180300,7226598120,948,948,948,948,0
|
|
20250123,180200,7226598120,948,948,948,948,0
|
|
20250123,180100,7226598120,948,948,948,948,0
|
|
20250123,180000,7226598120,948,948,948,948,0
|
|
20250123,175900,7226598120,948,948,948,948,0
|
|
20250123,175800,7226598120,948,948,948,948,0
|
|
20250123,175700,7226598120,948,948,948,948,0
|
|
20250123,175600,7226598120,948,948,948,948,0
|
|
20250123,175500,7226598120,948,948,948,948,0
|
|
20250123,175400,7226598120,948,948,948,948,0
|
|
20250123,175300,7226598120,948,948,948,948,0
|
|
20250123,175200,7226598120,948,948,948,948,0
|
|
20250123,175100,7226598120,948,948,948,948,0
|
|
20250123,175000,7226598120,948,948,948,948,0
|
|
20250123,174900,7226598120,948,948,948,948,0
|
|
20250123,174800,7226598120,948,948,948,948,0
|
|
20250123,174700,7226598120,948,948,948,948,0
|
|
20250123,174600,7226598120,948,948,948,948,0
|
|
20250123,174500,7226598120,948,948,948,948,0
|
|
20250123,174400,7226598120,948,948,948,948,0
|
|
20250123,174300,7226598120,948,948,948,948,0
|
|
20250123,174200,7226598120,948,948,948,948,0
|
|
20250123,174100,7226598120,948,948,948,948,0
|
|
20250123,174000,7226598120,948,948,948,948,0
|
|
20250123,173900,7226598120,948,948,948,948,0
|
|
20250123,173800,7226598120,948,948,948,948,0
|
|
20250123,173700,7226598120,948,948,948,948,0
|
|
20250123,173600,7226598120,948,948,948,948,0
|
|
20250123,173500,7226598120,948,948,948,948,0
|
|
20250123,173400,7226598120,948,948,948,948,155235
|
|
20250123,173300,7226598120,948,948,948,948,0
|
|
20250123,173200,7226598120,948,948,948,948,0
|
|
20250123,173100,7226598120,948,948,948,948,0
|
|
20250123,173000,7226598120,948,948,948,948,0
|
|
20250123,172900,7226598120,948,948,948,948,0
|
|
20250123,172800,7226598120,948,948,948,948,0
|
|
20250123,172700,7226598120,948,948,948,948,0
|
|
20250123,172600,7226598120,948,948,948,948,0
|
|
20250123,172500,7226598120,948,948,948,948,0
|
|
20250123,172400,7226598120,948,948,948,948,0
|
|
20250123,172300,7226598120,948,948,948,948,0
|
|
20250123,172200,7226598120,948,948,948,948,0
|
|
20250123,172100,7226598120,948,948,948,948,0
|
|
20250123,172000,7226598120,948,948,948,948,0
|
|
20250123,171900,7226598120,948,948,948,948,0
|
|
20250123,171800,7226598120,948,948,948,948,0
|
|
20250123,171700,7226598120,948,948,948,948,0
|
|
20250123,171600,7226598120,948,948,948,948,0
|
|
20250123,171500,7226598120,948,948,948,948,0
|
|
20250123,171400,7226598120,948,948,948,948,0
|
|
20250123,171300,7226598120,948,948,948,948,0
|
|
20250123,171200,7226598120,948,948,948,948,0
|
|
20250123,171100,7226598120,948,948,948,948,0
|
|
20250123,171000,7226598120,948,948,948,948,0
|
|
20250123,170900,7226598120,948,948,948,948,0
|
|
20250123,170800,7226598120,948,948,948,948,0
|
|
20250123,170700,7226598120,948,948,948,948,0
|
|
20250123,170600,7226598120,948,948,948,948,0
|
|
20250123,170500,7226598120,948,948,948,948,0
|
|
20250123,170400,7226598120,948,948,948,948,155235
|
|
20250123,170300,7226598120,948,948,948,948,0
|
|
20250123,170200,7226598120,948,948,948,948,0
|
|
20250123,170100,7226598120,948,948,948,948,0
|
|
20250123,170000,7226598120,948,948,948,948,0
|
|
20250123,165900,7226598120,948,948,948,948,0
|
|
20250123,165800,7226598120,948,948,948,948,0
|
|
20250123,165700,7226598120,948,948,948,948,0
|
|
20250123,165600,7226598120,948,948,948,948,0
|
|
20250123,165500,7226598120,948,948,948,948,0
|
|
20250123,165400,7226598120,948,948,948,948,0
|
|
20250123,165300,7226598120,948,948,948,948,0
|
|
20250123,165200,7226598120,948,948,948,948,0
|
|
20250123,165100,7226598120,948,948,948,948,0
|
|
20250123,165000,7226598120,948,948,948,948,0
|
|
20250123,164900,7226598120,948,948,948,948,0
|
|
20250123,164800,7226598120,948,948,948,948,0
|
|
20250123,164700,7226598120,948,948,948,948,0
|
|
20250123,164600,7226598120,948,948,948,948,0
|
|
20250123,164500,7226598120,948,948,948,948,0
|
|
20250123,164400,7226598120,948,948,948,948,0
|
|
20250123,164300,7226598120,948,948,948,948,0
|
|
20250123,164200,7226598120,948,948,948,948,0
|
|
20250123,164100,7226598120,948,948,948,948,0
|
|
20250123,164000,7226598120,948,948,948,948,0
|
|
20250123,163900,7226598120,948,948,948,948,0
|
|
20250123,163800,7226598120,948,948,948,948,0
|
|
20250123,163700,7226598120,948,948,948,948,0
|
|
20250123,163600,7226598120,948,948,948,948,0
|
|
20250123,163500,7226598120,948,948,948,948,0
|
|
20250123,163400,7226598120,948,948,948,948,155235
|
|
20250123,163300,7226598120,948,948,948,948,0
|
|
20250123,163200,7226598120,948,948,948,948,0
|
|
20250123,163100,7226598120,948,948,948,948,0
|
|
20250123,163000,7226598120,948,948,948,948,0
|
|
20250123,162900,7226598120,948,948,948,948,0
|
|
20250123,162800,7226598120,948,948,948,948,0
|
|
20250123,162700,7226598120,948,948,948,948,0
|
|
20250123,162600,7226598120,948,948,948,948,0
|
|
20250123,162500,7226598120,948,948,948,948,0
|
|
20250123,162400,7226598120,948,948,948,948,0
|
|
20250123,162300,7226598120,948,948,948,948,0
|
|
20250123,162200,7226598120,948,948,948,948,0
|
|
20250123,162100,7226598120,948,948,948,948,0
|
|
20250123,162000,7226598120,948,948,948,948,0
|
|
20250123,161900,7226598120,948,948,948,948,0
|
|
20250123,161800,7226598120,948,948,948,948,0
|
|
20250123,161700,7226598120,948,948,948,948,0
|
|
20250123,161600,7226598120,948,948,948,948,0
|
|
20250123,161500,7226598120,948,948,948,948,0
|
|
20250123,161400,7226598120,948,948,948,948,0
|
|
20250123,161300,7226598120,948,948,948,948,0
|
|
20250123,161200,7226598120,948,948,948,948,0
|
|
20250123,161100,7226598120,948,948,948,948,0
|
|
20250123,161000,7226598120,948,948,948,948,0
|
|
20250123,160900,7226598120,948,948,948,948,0
|
|
20250123,160800,7226598120,948,948,948,948,0
|
|
20250123,160700,7226598120,948,948,948,948,0
|
|
20250123,160600,7226598120,948,948,948,948,0
|
|
20250123,160500,7226598120,948,948,948,948,0
|
|
20250123,160400,7226598120,948,948,948,948,155235
|
|
20250123,160300,7226598120,948,948,948,948,0
|
|
20250123,160200,7226598120,948,948,948,948,0
|
|
20250123,160100,7226598120,948,948,948,948,0
|
|
20250123,160000,7226598120,948,948,948,948,0
|
|
20250123,155900,7226598120,948,948,948,948,0
|
|
20250123,155800,7226598120,948,948,948,948,0
|
|
20250123,155700,7226598120,948,948,948,948,0
|
|
20250123,155600,7226598120,948,948,948,948,0
|
|
20250123,155500,7226598120,948,948,948,948,0
|
|
20250123,155400,7226598120,948,948,948,948,0
|
|
20250123,155300,7226598120,948,948,948,948,0
|
|
20250123,155200,7226598120,948,948,948,948,0
|
|
20250123,155100,7226598120,948,948,948,948,0
|
|
20250123,155000,7226598120,948,948,948,948,0
|
|
20250123,154900,7226598120,948,948,948,948,0
|
|
20250123,154800,7226598120,948,948,948,948,0
|
|
20250123,154700,7226598120,948,948,948,948,0
|
|
20250123,154600,7226598120,948,948,948,948,0
|
|
20250123,154500,7226598120,948,948,948,948,0
|
|
20250123,154400,7226598120,948,948,948,948,0
|
|
20250123,154300,7226598120,948,948,948,948,0
|
|
20250123,154200,7226598120,948,948,948,948,0
|
|
20250123,154100,7226598120,948,948,948,948,0
|
|
20250123,154000,7226598120,948,948,948,948,0
|
|
20250123,153900,7226598120,948,948,948,948,0
|
|
20250123,153800,7226598120,948,948,948,948,0
|
|
20250123,153700,7226598120,948,948,948,948,0
|
|
20250123,153600,7226598120,948,948,948,948,0
|
|
20250123,153500,7226598120,948,948,948,948,0
|
|
20250123,153400,7226598120,948,948,948,948,155235
|
|
20250123,153300,7226598120,948,948,948,948,0
|
|
20250123,153200,7226598120,948,948,948,948,0
|
|
20250123,153100,7226598120,948,948,948,948,0
|
|
20250123,153000,7226598120,948,948,948,948,155235
|
|
20250123,152900,7079435340,949,949,949,949,0
|
|
20250123,152800,7079435340,949,949,949,949,0
|
|
20250123,152700,7079435340,949,949,949,949,0
|
|
20250123,152600,7079435340,949,949,949,949,0
|
|
20250123,152500,7079435340,949,949,949,949,0
|
|
20250123,152400,7079435340,949,949,949,949,0
|
|
20250123,152300,7079435340,949,949,949,949,0
|
|
20250123,152200,7079435340,949,949,949,949,0
|
|
20250123,152100,7079435340,949,949,949,949,0
|
|
20250123,152000,7079435340,949,949,949,949,0
|
|
20250123,151900,7079435340,949,949,950,949,24288
|
|
20250123,151800,7056377781,950,950,950,949,48811
|
|
20250123,151700,7010035959,950,950,950,949,14494
|
|
20250123,151600,6996271401,950,950,950,949,13988
|
|
20250123,151500,6982994656,950,951,951,949,84109
|
|
20250123,151400,6903099474,951,951,951,950,17788
|
|
20250123,151300,6886191586,952,952,952,951,2515
|
|
20250123,151200,6883799349,951,951,951,950,5085
|
|
20250123,151100,6878963544,951,952,952,950,19031
|
|
20250123,151000,6860877958,952,954,954,951,260069
|
|
20250123,150900,6613481564,954,953,955,953,17396
|
|
20250123,150800,6596890148,953,953,954,953,11568
|
|
20250123,150700,6585858718,953,952,953,952,40274
|
|
20250123,150600,6547480863,952,952,953,952,4944
|
|
20250123,150500,6542774034,952,952,952,951,40568
|
|
20250123,150400,6504154900,952,952,952,951,1647
|
|
20250123,150300,6502587706,952,952,952,951,7239
|
|
20250123,150200,6495699170,952,952,952,951,2623
|
|
20250123,150100,6493202473,952,953,953,951,12968
|
|
20250123,150000,6480855934,953,952,953,952,4632
|
|
20250123,145900,6476441719,952,953,953,952,7627
|
|
20250123,145800,6469178200,953,954,954,953,6258
|
|
20250123,145700,6463210370,953,954,954,952,12189
|
|
20250123,145600,6451589652,953,952,953,952,518
|
|
20250123,145500,6451096028,953,952,953,952,27145
|
|
20250123,145400,6425240803,952,951,952,950,24268
|
|
20250123,145300,6402157137,951,951,951,951,6668
|
|
20250123,145200,6395815869,950,951,951,950,13618
|
|
20250123,145100,6382867603,951,951,951,950,50605
|
|
20250123,145000,6334786248,952,952,952,951,3758
|
|
20250123,144900,6331208732,952,952,952,951,15880
|
|
20250123,144800,6316096906,951,952,952,951,11244
|
|
20250123,144700,6305402620,952,952,953,952,16679
|
|
20250123,144600,6289522940,953,952,953,951,12294
|
|
20250123,144500,6277823944,951,951,952,951,1740
|
|
20250123,144400,6276169200,951,951,952,951,10712
|
|
20250123,144300,6265982084,952,952,952,951,6282
|
|
20250123,144200,6260002342,951,952,953,951,7033
|
|
20250123,144100,6253310578,951,951,952,951,2012
|
|
20250123,144000,6251397136,951,952,954,951,2746
|
|
20250123,143900,6248782337,951,951,951,950,8238
|
|
20250123,143800,6240950049,951,951,951,951,21114
|
|
20250123,143700,6220870635,952,954,954,952,30234
|
|
20250123,143600,6192081782,954,954,954,953,547
|
|
20250123,143500,6191560449,954,954,954,953,1662
|
|
20250123,143400,6189975532,953,954,954,953,1332
|
|
20250123,143300,6188706036,953,954,954,953,1260
|
|
20250123,143200,6187504096,954,952,954,952,3807
|
|
20250123,143100,6183876648,952,953,953,952,6028
|
|
20250123,143000,6178135732,953,953,953,952,667
|
|
20250123,142900,6177500150,953,953,953,953,4406
|
|
20250123,142800,6173301232,953,953,953,952,2926
|
|
20250123,142700,6170514354,953,952,953,952,4283
|
|
20250123,142600,6166434256,952,953,953,952,3774
|
|
20250123,142500,6162840655,953,953,953,952,3775
|
|
20250123,142400,6159243180,953,954,954,953,1767
|
|
20250123,142300,6157557986,954,949,954,949,317
|
|
20250123,142200,6157256866,948,955,955,948,56269
|
|
20250123,142100,6103759993,955,956,956,955,836
|
|
20250123,142000,6102961604,956,955,956,955,4633
|
|
20250123,141900,6098534587,955,956,956,955,6781
|
|
20250123,141800,6092056435,956,955,956,954,17763
|
|
20250123,141700,6075092470,955,954,955,954,11852
|
|
20250123,141600,6063780312,954,953,954,953,6148
|
|
20250123,141500,6057919134,953,952,953,952,7708
|
|
20250123,141400,6050580618,952,952,952,952,946
|
|
20250123,141300,6049680026,951,950,951,950,3933
|
|
20250123,141200,6045941698,950,950,952,950,2050
|
|
20250123,141100,6043993553,950,951,952,950,9652
|
|
20250123,141000,6034822658,952,951,952,950,28065
|
|
20250123,140900,6008122000,951,951,951,950,3731
|
|
20250123,140800,6004575321,951,951,951,950,12956
|
|
20250123,140700,5992263093,950,951,951,950,1059
|
|
20250123,140600,5991256099,951,951,951,951,211
|
|
20250123,140500,5991055438,950,951,951,950,4038
|
|
20250123,140400,5987218333,951,949,951,949,14650
|
|
20250123,140300,5973297793,950,949,950,949,7665
|
|
20250123,140200,5966022978,950,949,950,949,1364
|
|
20250123,140100,5964728240,949,949,949,948,14809
|
|
20250123,140000,5950675767,949,948,949,948,8916
|
|
20250123,135900,5942222498,948,949,949,948,2743
|
|
20250123,135800,5939619461,949,949,950,948,7948
|
|
20250123,135700,5932074267,950,950,950,949,5094
|
|
20250123,135600,5927239409,950,948,950,948,24118
|
|
20250123,135500,5904361314,948,949,950,948,17863
|
|
20250123,135400,5887417752,950,950,950,948,32951
|
|
20250123,135300,5856161906,950,950,950,949,11027
|
|
20250123,135200,5845686656,950,950,950,949,14687
|
|
20250123,135100,5831738492,949,949,950,949,11287
|
|
20250123,135000,5821025646,950,950,950,949,17248
|
|
20250123,134900,5804655637,950,951,952,950,24366
|
|
20250123,134800,5781490939,951,951,951,951,5427
|
|
20250123,134700,5776329862,951,950,951,950,5840
|
|
20250123,134600,5770781712,950,950,951,950,7256
|
|
20250123,134500,5763887685,950,950,950,949,19042
|
|
20250123,134400,5745806767,950,951,951,950,61827
|
|
20250123,134300,5687070230,951,951,951,950,30412
|
|
20250123,134200,5658176651,950,952,952,950,120046
|
|
20250123,134100,5544078373,952,954,954,952,58485
|
|
20250123,134000,5488383076,954,954,954,953,13152
|
|
20250123,133900,5475847375,954,954,954,954,7106
|
|
20250123,133800,5469068251,954,954,954,953,16821
|
|
20250123,133700,5453021057,954,954,954,954,3029
|
|
20250123,133600,5450131391,954,955,955,954,2210
|
|
20250123,133500,5448020941,954,955,955,954,5793
|
|
20250123,133400,5442494166,955,954,955,954,8969
|
|
20250123,133300,5433929572,955,955,955,954,10061
|
|
20250123,133200,5424323122,954,955,955,954,4177
|
|
20250123,133100,5420337394,955,955,955,954,9864
|
|
20250123,133000,5410924364,955,954,955,954,11325
|
|
20250123,132900,5400119489,955,954,955,954,20120
|
|
20250123,132800,5380917713,954,953,954,953,26946
|
|
20250123,132700,5355231978,953,953,953,952,15306
|
|
20250123,132600,5340647661,952,953,953,952,6907
|
|
20250123,132500,5334066090,953,952,953,952,11918
|
|
20250123,132400,5322713426,952,953,953,952,9219
|
|
20250123,132300,5313933210,953,952,953,952,5019
|
|
20250123,132200,5309152573,952,951,952,951,21488
|
|
20250123,132100,5288707116,951,952,952,951,21505
|
|
20250123,132000,5268247198,952,953,953,951,71743
|
|
20250123,131900,5199965369,952,954,954,952,26937
|
|
20250123,131800,5174298110,953,954,954,953,21997
|
|
20250123,131700,5153327677,955,954,955,954,4830
|
|
20250123,131600,5148718335,954,955,955,954,7351
|
|
20250123,131500,5141700301,953,957,957,953,47227
|
|
20250123,131400,5096616978,955,958,958,955,68713
|
|
20250123,131300,5030984403,958,960,960,958,14991
|
|
20250123,131200,5016613907,959,959,960,956,23009
|
|
20250123,131100,4994593471,959,959,959,958,269
|
|
20250123,131000,4994335647,959,958,959,958,3444
|
|
20250123,130900,4991033599,958,957,958,956,26656
|
|
20250123,130800,4965525693,957,957,957,956,8216
|
|
20250123,130700,4957669742,957,956,957,956,24994
|
|
20250123,130600,4933769006,957,958,958,956,27443
|
|
20250123,130500,4907525585,957,959,959,957,20657
|
|
20250123,130400,4887750237,958,959,959,958,64355
|
|
20250123,130300,4826096387,958,960,960,958,44808
|
|
20250123,130200,4783124353,960,960,960,959,5071
|
|
20250123,130100,4778258393,960,960,960,959,4364
|
|
20250123,130000,4774070642,959,961,961,959,83516
|
|
20250123,125900,4693906614,961,961,961,960,18032
|
|
20250123,125800,4676592329,961,961,962,960,41715
|
|
20250123,125700,4636526929,962,962,962,961,13653
|
|
20250123,125600,4623393148,962,962,962,962,3173
|
|
20250123,125500,4620340722,962,962,962,962,8438
|
|
20250123,125400,4612223366,962,962,962,962,6125
|
|
20250123,125300,4606331116,962,961,962,961,1430
|
|
20250123,125200,4604956019,961,960,961,960,25887
|
|
20250123,125100,4580078930,961,961,961,960,13743
|
|
20250123,125000,4566873567,960,961,961,960,38529
|
|
20250123,124900,4529865494,961,961,961,961,12727
|
|
20250123,124800,4517634847,961,963,963,961,5795
|
|
20250123,124700,4512060141,961,962,963,961,12065
|
|
20250123,124600,4500464758,962,963,963,961,37956
|
|
20250123,124500,4463967722,963,963,963,963,2286
|
|
20250123,124400,4461766304,962,962,963,962,5719
|
|
20250123,124300,4456262816,962,963,964,962,4899
|
|
20250123,124200,4451546263,963,964,964,963,4389
|
|
20250123,124100,4447319556,963,963,963,963,3758
|
|
20250123,124000,4443700602,963,963,963,963,5422
|
|
20250123,123900,4438479216,963,964,964,963,64471
|
|
20250123,123800,4376390530,964,964,965,963,8787
|
|
20250123,123700,4367920174,964,964,964,963,9976
|
|
20250123,123600,4358303360,964,965,965,963,29031
|
|
20250123,123500,4330320602,964,965,965,964,2456
|
|
20250123,123400,4327952853,965,965,965,964,13278
|
|
20250123,123300,4315147153,964,965,965,964,4039
|
|
20250123,123200,4311252118,965,964,965,964,11535
|
|
20250123,123100,4300130075,964,964,964,963,4870
|
|
20250123,123000,4295435898,963,963,965,963,8562
|
|
20250123,122900,4287187217,964,965,965,964,29363
|
|
20250123,122800,4258856197,965,967,967,965,6448
|
|
20250123,122700,4252630331,966,966,967,966,7524
|
|
20250123,122600,4245360518,966,968,968,966,6324
|
|
20250123,122500,4239247286,967,969,969,967,14104
|
|
20250123,122400,4225600459,968,968,969,968,8057
|
|
20250123,122300,4217800827,968,967,968,967,1600
|
|
20250123,122200,4216252909,967,965,967,965,3817
|
|
20250123,122100,4212564471,965,965,967,965,24331
|
|
20250123,122000,4189061417,965,967,967,965,210
|
|
20250123,121900,4188858651,965,964,967,963,7655
|
|
20250123,121800,4181482374,963,964,965,963,13518
|
|
20250123,121700,4168461411,964,964,965,964,2691
|
|
20250123,121600,4165866667,965,964,965,964,821
|
|
20250123,121500,4165074926,963,963,963,962,5412
|
|
20250123,121400,4159863670,962,963,963,962,6911
|
|
20250123,121300,4153209279,963,963,963,962,1895
|
|
20250123,121200,4151384689,963,962,963,962,3724
|
|
20250123,121100,4147800493,962,963,963,961,2238
|
|
20250123,121000,4145646842,963,962,963,960,11234
|
|
20250123,120900,4134855863,963,961,963,961,51622
|
|
20250123,120800,4085199217,961,962,962,961,12503
|
|
20250123,120700,4073181475,962,961,962,961,9848
|
|
20250123,120600,4063716347,962,962,962,961,15204
|
|
20250123,120500,4049104051,962,963,963,962,8798
|
|
20250123,120400,4040638093,962,963,963,962,9547
|
|
20250123,120300,4031452776,962,967,967,962,21412
|
|
20250123,120200,4010814536,966,968,968,966,1071
|
|
20250123,120100,4009779849,968,967,969,963,14354
|
|
20250123,120000,3995926345,968,967,969,966,5459
|
|
20250123,115900,3990647365,969,968,970,967,1841
|
|
20250123,115800,3988864170,970,965,970,964,15487
|
|
20250123,115700,3973908303,964,965,965,964,18293
|
|
20250123,115600,3956266045,965,970,970,965,13571
|
|
20250123,115500,3943148062,970,965,970,965,12228
|
|
20250123,115400,3931313322,964,964,965,964,7086
|
|
20250123,115300,3924479145,964,964,964,963,12964
|
|
20250123,115200,3911982069,965,962,965,962,4708
|
|
20250123,115100,3907450209,962,960,962,960,53258
|
|
20250123,115000,3856310847,960,960,960,959,31690
|
|
20250123,114900,3825899447,960,960,960,959,11151
|
|
20250123,114800,3815203014,960,963,964,959,41428
|
|
20250123,114700,3775350600,963,960,963,957,144528
|
|
20250123,114600,3636847963,960,966,966,959,20766
|
|
20250123,114500,3616889737,966,968,970,951,140747
|
|
20250123,114400,3481641319,968,973,973,964,63301
|
|
20250123,114300,3420336944,973,976,976,973,66494
|
|
20250123,114200,3355554778,977,979,979,977,40425
|
|
20250123,114100,3316023126,979,981,981,978,113093
|
|
20250123,114000,3205186470,982,983,983,981,71356
|
|
20250123,113900,3135151388,983,985,985,982,31222
|
|
20250123,113800,3104443546,985,986,986,984,2378
|
|
20250123,113700,3102101256,986,985,986,984,38087
|
|
20250123,113600,3064588368,986,985,986,985,33852
|
|
20250123,113500,3031233584,985,985,986,985,7646
|
|
20250123,113400,3023698177,985,986,986,985,14552
|
|
20250123,113300,3009361737,986,985,986,985,7195
|
|
20250123,113200,3002269063,986,986,987,985,3751
|
|
20250123,113100,2998570893,986,987,987,986,10893
|
|
20250123,113000,2987829310,987,986,987,986,8641
|
|
20250123,112900,2979308577,987,986,987,986,3746
|
|
20250123,112800,2975612613,987,986,987,986,3302
|
|
20250123,112700,2972356603,986,987,987,986,32861
|
|
20250123,112600,2939942263,987,987,987,986,1890
|
|
20250123,112500,2938076933,986,987,987,986,12779
|
|
20250123,112400,2925475247,986,987,987,986,2077
|
|
20250123,112300,2923426386,987,987,987,986,28771
|
|
20250123,112200,2895058020,987,987,987,986,5925
|
|
20250123,112100,2889214564,987,987,987,986,6195
|
|
20250123,112000,2883104383,987,986,987,986,1565
|
|
20250123,111900,2881561165,987,987,987,986,1354
|
|
20250123,111800,2880225433,986,986,987,986,13787
|
|
20250123,111700,2866620377,986,987,987,986,21180
|
|
20250123,111600,2845733823,987,987,987,987,6633
|
|
20250123,111500,2839187052,986,985,987,985,45236
|
|
20250123,111400,2794614546,985,986,986,985,20880
|
|
20250123,111300,2774040370,986,987,987,985,34710
|
|
20250123,111200,2739821516,987,988,988,987,27826
|
|
20250123,111100,2712347763,988,989,989,988,3660
|
|
20250123,111000,2708729847,989,988,989,988,4587
|
|
20250123,110900,2704197807,989,989,989,988,3519
|
|
20250123,110800,2700720416,988,988,988,988,8307
|
|
20250123,110700,2692513100,988,990,990,988,7598
|
|
20250123,110600,2685002625,990,991,991,988,59943
|
|
20250123,110500,2625696230,991,991,991,991,280
|
|
20250123,110400,2625418750,991,990,991,990,6299
|
|
20250123,110300,2619182433,990,991,991,990,499
|
|
20250123,110200,2618688334,991,991,991,990,3747
|
|
20250123,110100,2614975457,991,992,992,991,1464
|
|
20250123,110000,2613524631,991,991,992,990,7796
|
|
20250123,105900,2605803959,990,990,991,990,6732
|
|
20250123,105800,2599139270,990,991,991,990,70591
|
|
20250123,105700,2529232640,991,991,991,991,2385
|
|
20250123,105600,2526869105,991,991,991,990,7225
|
|
20250123,105500,2519715365,991,991,992,991,22674
|
|
20250123,105400,2497243407,991,992,992,991,18926
|
|
20250123,105300,2478472651,992,992,992,991,2784
|
|
20250123,105200,2475710973,992,991,992,991,9919
|
|
20250123,105100,2465880094,991,991,992,991,15069
|
|
20250123,105000,2450934783,991,992,992,991,228
|
|
20250123,104900,2450708619,992,993,993,992,22462
|
|
20250123,104800,2428426314,992,992,992,992,5997
|
|
20250123,104700,2422477290,992,992,992,991,6020
|
|
20250123,104600,2416506450,993,993,993,992,8022
|
|
20250123,104500,2408544199,993,993,993,993,10627
|
|
20250123,104400,2397991588,993,993,994,993,6373
|
|
20250123,104300,2391663198,993,994,994,993,930
|
|
20250123,104200,2390738810,994,994,994,993,1492
|
|
20250123,104100,2389256872,993,992,993,992,3600
|
|
20250123,104000,2385682186,993,992,993,992,3106
|
|
20250123,103900,2382599376,993,993,994,992,13482
|
|
20250123,103800,2369211758,993,994,994,993,21994
|
|
20250123,103700,2347353866,994,994,994,994,16842
|
|
20250123,103600,2330612918,994,995,995,994,522
|
|
20250123,103500,2330093625,995,994,995,994,10757
|
|
20250123,103400,2319401146,994,994,995,994,4056
|
|
20250123,103300,2315368121,994,995,995,994,9609
|
|
20250123,103200,2305815266,995,995,995,994,7235
|
|
20250123,103100,2298616836,995,995,995,994,2809
|
|
20250123,103000,2295823993,994,994,994,993,9239
|
|
20250123,102900,2286645239,994,994,994,993,13229
|
|
20250123,102800,2273495669,994,995,995,994,4044
|
|
20250123,102700,2269475930,995,994,995,994,14671
|
|
20250123,102600,2254886070,994,994,994,994,1388
|
|
20250123,102500,2253506398,994,993,994,992,16621
|
|
20250123,102400,2236999289,992,993,993,992,10440
|
|
20250123,102300,2226642400,993,991,993,991,2153
|
|
20250123,102200,2224506211,992,992,992,992,222
|
|
20250123,102100,2224285987,991,991,992,991,1063
|
|
20250123,102000,2223232541,991,992,992,990,34147
|
|
20250123,101900,2189417760,993,991,993,990,7295
|
|
20250123,101800,2182188673,991,990,991,990,15395
|
|
20250123,101700,2166946503,991,992,992,990,111155
|
|
20250123,101600,2056862482,991,992,992,991,272
|
|
20250123,101500,2056592660,992,993,993,992,2030
|
|
20250123,101400,2054576871,993,992,993,992,13932
|
|
20250123,101300,2040752057,992,992,992,991,9311
|
|
20250123,101200,2031521378,992,992,992,991,22959
|
|
20250123,101100,2008766314,992,992,992,991,2182
|
|
20250123,101000,2006602325,991,992,992,991,19783
|
|
20250123,100900,1986996648,992,992,992,991,11138
|
|
20250123,100800,1975954908,992,992,992,991,13255
|
|
20250123,100700,1962812045,992,991,992,991,21725
|
|
20250123,100600,1941275618,992,992,992,991,26092
|
|
20250123,100500,1915404425,992,992,993,992,9778
|
|
20250123,100400,1905703254,993,993,993,992,3920
|
|
20250123,100300,1901812165,993,993,994,992,1279
|
|
20250123,100200,1900542314,994,994,994,991,24734
|
|
20250123,100100,1876000427,994,994,994,993,5643
|
|
20250123,100000,1870395485,993,994,994,993,5262
|
|
20250123,095900,1865168230,994,994,995,994,7586
|
|
20250123,095800,1857627396,994,994,994,994,6803
|
|
20250123,095700,1850865214,995,995,995,995,19224
|
|
20250123,095600,1831737334,995,996,996,995,23291
|
|
20250123,095500,1808562263,996,996,996,996,9179
|
|
20250123,095400,1799419979,995,995,996,995,7099
|
|
20250123,095300,1792353957,995,996,996,995,5806
|
|
20250123,095200,1786571682,995,996,996,995,14441
|
|
20250123,095100,1772192015,996,996,996,995,12971
|
|
20250123,095000,1759284873,995,996,996,995,5023
|
|
20250123,094900,1754283285,997,997,997,995,22160
|
|
20250123,094800,1732209884,997,997,997,996,10365
|
|
20250123,094700,1721885306,997,995,997,995,36625
|
|
20250123,094600,1685428166,995,995,995,994,1414
|
|
20250123,094500,1684021737,995,993,995,993,6427
|
|
20250123,094400,1677633191,993,994,994,992,6526
|
|
20250123,094300,1671153381,994,992,994,992,15254
|
|
20250123,094200,1656019408,992,995,995,992,3121
|
|
20250123,094100,1652920185,994,996,996,994,4218
|
|
20250123,094000,1648723782,995,995,996,991,80773
|
|
20250123,093900,1568475237,996,995,996,995,5596
|
|
20250123,093800,1562904199,995,995,996,995,22340
|
|
20250123,093700,1540674589,996,996,997,995,23262
|
|
20250123,093600,1517515204,996,997,997,996,8651
|
|
20250123,093500,1508897302,996,997,997,996,7633
|
|
20250123,093400,1501294172,996,997,997,996,9091
|
|
20250123,093300,1492238005,997,998,998,997,7921
|
|
20250123,093200,1484336759,998,997,998,995,8002
|
|
20250123,093100,1476358053,997,996,997,994,13141
|
|
20250123,093000,1463271069,996,994,996,994,8680
|
|
20250123,092900,1454636572,995,996,996,994,3065
|
|
20250123,092800,1451586728,995,996,996,995,11980
|
|
20250123,092700,1439655198,996,995,996,991,46321
|
|
20250123,092600,1393687201,995,994,996,994,23674
|
|
20250123,092500,1370131511,993,992,994,992,51416
|
|
20250123,092400,1319083282,992,993,993,992,30251
|
|
20250123,092300,1289066007,993,994,994,993,57785
|
|
20250123,092200,1231684765,994,994,995,994,53875
|
|
20250123,092100,1178124230,994,994,995,994,29186
|
|
20250123,092000,1149096243,995,994,995,994,4764
|
|
20250123,091900,1144360146,994,995,996,994,19344
|
|
20250123,091800,1125120225,995,996,996,994,50691
|
|
20250123,091700,1074715298,996,998,998,995,82679
|
|
20250123,091600,992385106,997,998,998,997,6801
|
|
20250123,091500,985601074,998,997,998,996,12088
|
|
20250123,091400,973552691,997,997,997,996,12764
|
|
20250123,091300,960829099,997,997,998,996,37721
|
|
20250123,091200,923234157,996,998,998,996,12610
|
|
20250123,091100,910663526,996,997,998,996,46744
|
|
20250123,091000,864051576,998,997,999,996,20243
|
|
20250123,090900,843869357,997,998,999,997,38713
|
|
20250123,090800,805253098,998,997,998,996,39629
|
|
20250123,090700,765744739,997,997,998,995,39083
|
|
20250123,090600,726804263,998,1000,1000,997,40621
|
|
20250123,090500,686249009,1000,1004,1004,999,59375
|
|
20250123,090400,626820532,1005,1007,1007,1001,88608
|
|
20250123,090300,537738668,1008,1009,1010,1004,132252
|
|
20250123,090200,404475462,1008,1006,1013,1005,199007
|
|
20250123,090100,203625101,1006,1002,1008,1002,98852
|
|
20250123,090000,104358167,1002,1002,1002,1000,103489
|