577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183400,5785528170,972,972,972,972,54199
|
|
20250124,183300,5785528170,972,972,972,972,0
|
|
20250124,183200,5785528170,972,972,972,972,0
|
|
20250124,183100,5785528170,972,972,972,972,0
|
|
20250124,183000,5785528170,972,972,972,972,0
|
|
20250124,182900,5785528170,972,972,972,972,0
|
|
20250124,182800,5785528170,972,972,972,972,0
|
|
20250124,182700,5785528170,972,972,972,972,0
|
|
20250124,182600,5785528170,972,972,972,972,0
|
|
20250124,182500,5785528170,972,972,972,972,0
|
|
20250124,182400,5785528170,972,972,972,972,0
|
|
20250124,182300,5785528170,972,972,972,972,0
|
|
20250124,182200,5785528170,972,972,972,972,0
|
|
20250124,182100,5785528170,972,972,972,972,0
|
|
20250124,182000,5785528170,972,972,972,972,0
|
|
20250124,181900,5785528170,972,972,972,972,0
|
|
20250124,181800,5785528170,972,972,972,972,0
|
|
20250124,181700,5785528170,972,972,972,972,0
|
|
20250124,181600,5785528170,972,972,972,972,0
|
|
20250124,181500,5785528170,972,972,972,972,0
|
|
20250124,181400,5785528170,972,972,972,972,0
|
|
20250124,181300,5785528170,972,972,972,972,0
|
|
20250124,181200,5785528170,972,972,972,972,0
|
|
20250124,181100,5785528170,972,972,972,972,0
|
|
20250124,181000,5785528170,972,972,972,972,0
|
|
20250124,180900,5785528170,972,972,972,972,0
|
|
20250124,180800,5785528170,972,972,972,972,0
|
|
20250124,180700,5785528170,972,972,972,972,0
|
|
20250124,180600,5785528170,972,972,972,972,0
|
|
20250124,180500,5785528170,972,972,972,972,0
|
|
20250124,180400,5785528170,972,972,972,972,54199
|
|
20250124,180300,5785528170,972,972,972,972,0
|
|
20250124,180200,5785528170,972,972,972,972,0
|
|
20250124,180100,5785528170,972,972,972,972,0
|
|
20250124,180000,5785528170,972,972,972,972,0
|
|
20250124,175900,5785528170,972,972,972,972,0
|
|
20250124,175800,5785528170,972,972,972,972,0
|
|
20250124,175700,5785528170,972,972,972,972,0
|
|
20250124,175600,5785528170,972,972,972,972,0
|
|
20250124,175500,5785528170,972,972,972,972,0
|
|
20250124,175400,5785528170,972,972,972,972,0
|
|
20250124,175300,5785528170,972,972,972,972,0
|
|
20250124,175200,5785528170,972,972,972,972,0
|
|
20250124,175100,5785528170,972,972,972,972,0
|
|
20250124,175000,5785528170,972,972,972,972,0
|
|
20250124,174900,5785528170,972,972,972,972,0
|
|
20250124,174800,5785528170,972,972,972,972,0
|
|
20250124,174700,5785528170,972,972,972,972,0
|
|
20250124,174600,5785528170,972,972,972,972,0
|
|
20250124,174500,5785528170,972,972,972,972,0
|
|
20250124,174400,5785528170,972,972,972,972,0
|
|
20250124,174300,5785528170,972,972,972,972,0
|
|
20250124,174200,5785528170,972,972,972,972,0
|
|
20250124,174100,5785528170,972,972,972,972,0
|
|
20250124,174000,5785528170,972,972,972,972,0
|
|
20250124,173900,5785528170,972,972,972,972,0
|
|
20250124,173800,5785528170,972,972,972,972,0
|
|
20250124,173700,5785528170,972,972,972,972,0
|
|
20250124,173600,5785528170,972,972,972,972,0
|
|
20250124,173500,5785528170,972,972,972,972,0
|
|
20250124,173400,5785528170,972,972,972,972,54199
|
|
20250124,173300,5785528170,972,972,972,972,0
|
|
20250124,173200,5785528170,972,972,972,972,0
|
|
20250124,173100,5785528170,972,972,972,972,0
|
|
20250124,173000,5785528170,972,972,972,972,0
|
|
20250124,172900,5785528170,972,972,972,972,0
|
|
20250124,172800,5785528170,972,972,972,972,0
|
|
20250124,172700,5785528170,972,972,972,972,0
|
|
20250124,172600,5785528170,972,972,972,972,0
|
|
20250124,172500,5785528170,972,972,972,972,0
|
|
20250124,172400,5785528170,972,972,972,972,0
|
|
20250124,172300,5785528170,972,972,972,972,0
|
|
20250124,172200,5785528170,972,972,972,972,0
|
|
20250124,172100,5785528170,972,972,972,972,0
|
|
20250124,172000,5785528170,972,972,972,972,0
|
|
20250124,171900,5785528170,972,972,972,972,0
|
|
20250124,171800,5785528170,972,972,972,972,0
|
|
20250124,171700,5785528170,972,972,972,972,0
|
|
20250124,171600,5785528170,972,972,972,972,0
|
|
20250124,171500,5785528170,972,972,972,972,0
|
|
20250124,171400,5785528170,972,972,972,972,0
|
|
20250124,171300,5785528170,972,972,972,972,0
|
|
20250124,171200,5785528170,972,972,972,972,0
|
|
20250124,171100,5785528170,972,972,972,972,0
|
|
20250124,171000,5785528170,972,972,972,972,0
|
|
20250124,170900,5785528170,972,972,972,972,0
|
|
20250124,170800,5785528170,972,972,972,972,0
|
|
20250124,170700,5785528170,972,972,972,972,0
|
|
20250124,170600,5785528170,972,972,972,972,0
|
|
20250124,170500,5785528170,972,972,972,972,0
|
|
20250124,170400,5785528170,972,972,972,972,54199
|
|
20250124,170300,5785528170,972,972,972,972,0
|
|
20250124,170200,5785528170,972,972,972,972,0
|
|
20250124,170100,5785528170,972,972,972,972,0
|
|
20250124,170000,5785528170,972,972,972,972,0
|
|
20250124,165900,5785528170,972,972,972,972,0
|
|
20250124,165800,5785528170,972,972,972,972,0
|
|
20250124,165700,5785528170,972,972,972,972,0
|
|
20250124,165600,5785528170,972,972,972,972,0
|
|
20250124,165500,5785528170,972,972,972,972,0
|
|
20250124,165400,5785528170,972,972,972,972,0
|
|
20250124,165300,5785528170,972,972,972,972,0
|
|
20250124,165200,5785528170,972,972,972,972,0
|
|
20250124,165100,5785528170,972,972,972,972,0
|
|
20250124,165000,5785528170,972,972,972,972,0
|
|
20250124,164900,5785528170,972,972,972,972,0
|
|
20250124,164800,5785528170,972,972,972,972,0
|
|
20250124,164700,5785528170,972,972,972,972,0
|
|
20250124,164600,5785528170,972,972,972,972,0
|
|
20250124,164500,5785528170,972,972,972,972,0
|
|
20250124,164400,5785528170,972,972,972,972,0
|
|
20250124,164300,5785528170,972,972,972,972,0
|
|
20250124,164200,5785528170,972,972,972,972,0
|
|
20250124,164100,5785528170,972,972,972,972,0
|
|
20250124,164000,5785528170,972,972,972,972,0
|
|
20250124,163900,5785528170,972,972,972,972,0
|
|
20250124,163800,5785528170,972,972,972,972,0
|
|
20250124,163700,5785528170,972,972,972,972,0
|
|
20250124,163600,5785528170,972,972,972,972,0
|
|
20250124,163500,5785528170,972,972,972,972,0
|
|
20250124,163400,5785528170,972,972,972,972,54199
|
|
20250124,163300,5785528170,972,972,972,972,0
|
|
20250124,163200,5785528170,972,972,972,972,0
|
|
20250124,163100,5785528170,972,972,972,972,0
|
|
20250124,163000,5785528170,972,972,972,972,0
|
|
20250124,162900,5785528170,972,972,972,972,0
|
|
20250124,162800,5785528170,972,972,972,972,0
|
|
20250124,162700,5785528170,972,972,972,972,0
|
|
20250124,162600,5785528170,972,972,972,972,0
|
|
20250124,162500,5785528170,972,972,972,972,0
|
|
20250124,162400,5785528170,972,972,972,972,0
|
|
20250124,162300,5785528170,972,972,972,972,0
|
|
20250124,162200,5785528170,972,972,972,972,0
|
|
20250124,162100,5785528170,972,972,972,972,0
|
|
20250124,162000,5785528170,972,972,972,972,0
|
|
20250124,161900,5785528170,972,972,972,972,0
|
|
20250124,161800,5785528170,972,972,972,972,0
|
|
20250124,161700,5785528170,972,972,972,972,0
|
|
20250124,161600,5785528170,972,972,972,972,0
|
|
20250124,161500,5785528170,972,972,972,972,0
|
|
20250124,161400,5785528170,972,972,972,972,0
|
|
20250124,161300,5785528170,972,972,972,972,0
|
|
20250124,161200,5785528170,972,972,972,972,0
|
|
20250124,161100,5785528170,972,972,972,972,0
|
|
20250124,161000,5785528170,972,972,972,972,0
|
|
20250124,160900,5785528170,972,972,972,972,0
|
|
20250124,160800,5785528170,972,972,972,972,0
|
|
20250124,160700,5785528170,972,972,972,972,0
|
|
20250124,160600,5785528170,972,972,972,972,0
|
|
20250124,160500,5785528170,972,972,972,972,0
|
|
20250124,160400,5785528170,972,972,972,972,54199
|
|
20250124,160300,5785528170,972,972,972,972,0
|
|
20250124,160200,5785528170,972,972,972,972,0
|
|
20250124,160100,5785528170,972,972,972,972,0
|
|
20250124,160000,5785528170,972,972,972,972,0
|
|
20250124,155900,5785528170,972,972,972,972,0
|
|
20250124,155800,5785528170,972,972,972,972,0
|
|
20250124,155700,5785528170,972,972,972,972,0
|
|
20250124,155600,5785528170,972,972,972,972,0
|
|
20250124,155500,5785528170,972,972,972,972,0
|
|
20250124,155400,5785528170,972,972,972,972,0
|
|
20250124,155300,5785528170,972,972,972,972,0
|
|
20250124,155200,5785528170,972,972,972,972,0
|
|
20250124,155100,5785528170,972,972,972,972,0
|
|
20250124,155000,5785528170,972,972,972,972,0
|
|
20250124,154900,5785528170,972,972,972,972,0
|
|
20250124,154800,5785528170,972,972,972,972,0
|
|
20250124,154700,5785528170,972,972,972,972,0
|
|
20250124,154600,5785528170,972,972,972,972,0
|
|
20250124,154500,5785528170,972,972,972,972,0
|
|
20250124,154400,5785528170,972,972,972,972,0
|
|
20250124,154300,5785528170,972,972,972,972,0
|
|
20250124,154200,5785528170,972,972,972,972,0
|
|
20250124,154100,5785528170,972,972,972,972,0
|
|
20250124,154000,5785528170,972,972,972,972,0
|
|
20250124,153900,5785528170,972,972,972,972,0
|
|
20250124,153800,5785528170,972,972,972,972,0
|
|
20250124,153700,5785528170,972,972,972,972,0
|
|
20250124,153600,5785528170,972,972,972,972,0
|
|
20250124,153500,5785528170,972,972,972,972,0
|
|
20250124,153400,5785528170,972,972,972,972,54199
|
|
20250124,153300,5785528170,972,972,972,972,0
|
|
20250124,153200,5785528170,972,972,972,972,0
|
|
20250124,153100,5785528170,972,972,972,972,0
|
|
20250124,153000,5785528170,972,972,972,972,54199
|
|
20250124,152900,5732846742,972,972,972,972,0
|
|
20250124,152800,5732846742,972,972,972,972,0
|
|
20250124,152700,5732846742,972,972,972,972,0
|
|
20250124,152600,5732846742,972,972,972,972,0
|
|
20250124,152500,5732846742,972,972,972,972,0
|
|
20250124,152400,5732846742,972,972,972,972,0
|
|
20250124,152300,5732846742,972,972,972,972,0
|
|
20250124,152200,5732846742,972,972,972,972,0
|
|
20250124,152100,5732846742,972,972,972,972,0
|
|
20250124,152000,5732846742,972,972,972,972,0
|
|
20250124,151900,5732846742,972,975,976,970,83460
|
|
20250124,151800,5651774448,976,976,977,973,37714
|
|
20250124,151700,5615012808,976,976,977,975,5073
|
|
20250124,151600,5610061605,976,976,976,976,16031
|
|
20250124,151500,5594415349,975,975,976,975,18794
|
|
20250124,151400,5576077836,975,975,976,975,24777
|
|
20250124,151300,5551917484,975,975,975,974,39181
|
|
20250124,151200,5513722590,975,974,975,974,7197
|
|
20250124,151100,5506709003,974,975,975,974,29352
|
|
20250124,151000,5478105325,974,974,975,974,4132
|
|
20250124,150900,5474080695,974,974,975,973,15358
|
|
20250124,150800,5459132086,974,974,974,973,8921
|
|
20250124,150700,5450443151,973,973,974,973,9422
|
|
20250124,150600,5441271437,974,973,974,973,5058
|
|
20250124,150500,5436347496,973,973,974,973,7773
|
|
20250124,150400,5428783169,974,974,974,973,2278
|
|
20250124,150300,5426566097,974,974,974,973,6630
|
|
20250124,150200,5420111968,974,973,974,973,4516
|
|
20250124,150100,5415714410,974,973,974,973,4362
|
|
20250124,150000,5411470180,975,975,975,973,1052
|
|
20250124,145900,5410446324,975,973,975,972,11124
|
|
20250124,145800,5399626869,973,975,975,973,18770
|
|
20250124,145700,5381347150,975,975,976,975,30114
|
|
20250124,145600,5351985226,975,975,976,975,12150
|
|
20250124,145500,5340138526,975,975,975,974,10011
|
|
20250124,145400,5330379416,975,974,975,974,17489
|
|
20250124,145300,5313327895,974,974,975,974,4844
|
|
20250124,145200,5308607860,974,974,975,974,385
|
|
20250124,145100,5308232757,974,975,975,974,1891
|
|
20250124,145000,5306390205,975,975,975,972,5007
|
|
20250124,144900,5301518009,975,974,975,973,13833
|
|
20250124,144800,5288048995,974,973,974,973,8112
|
|
20250124,144700,5280154901,973,973,973,973,23724
|
|
20250124,144600,5257071449,972,972,973,972,5881
|
|
20250124,144500,5251355058,971,971,972,971,103
|
|
20250124,144400,5251255044,972,971,972,971,120
|
|
20250124,144300,5251138436,972,973,973,972,2040
|
|
20250124,144200,5249155206,973,973,973,971,2058
|
|
20250124,144100,5247155481,972,972,972,971,9068
|
|
20250124,144000,5238342264,972,972,972,972,6407
|
|
20250124,143900,5232114660,972,972,972,972,174
|
|
20250124,143800,5231945532,972,972,972,971,3986
|
|
20250124,143700,5228071508,972,973,973,972,149
|
|
20250124,143600,5227926571,973,972,973,972,768
|
|
20250124,143500,5227179357,973,971,973,971,28277
|
|
20250124,143400,5199702976,972,972,972,971,1303
|
|
20250124,143300,5198436461,972,973,973,971,7083
|
|
20250124,143200,5191552040,973,973,973,972,10066
|
|
20250124,143100,5181765662,972,973,973,972,697
|
|
20250124,143000,5181087636,973,973,973,972,37
|
|
20250124,142900,5181051644,971,974,974,971,1350
|
|
20250124,142800,5179739123,975,971,975,971,4869
|
|
20250124,142700,5174999855,975,974,975,971,2054
|
|
20250124,142600,5173001318,974,975,975,971,17481
|
|
20250124,142500,5156004478,975,973,976,973,1074
|
|
20250124,142400,5154959342,973,973,976,973,1208
|
|
20250124,142300,5153781412,972,975,975,972,12152
|
|
20250124,142200,5141958978,976,975,976,975,5266
|
|
20250124,142100,5136824102,976,976,976,976,2199
|
|
20250124,142000,5134677878,976,975,976,975,5161
|
|
20250124,141900,5129643972,976,976,976,975,789
|
|
20250124,141800,5128874090,976,976,976,975,5717
|
|
20250124,141700,5123294519,976,975,977,975,4008
|
|
20250124,141600,5119382817,975,975,975,975,1742
|
|
20250124,141500,5117684367,976,976,976,976,3625
|
|
20250124,141400,5114146367,975,975,976,975,19605
|
|
20250124,141300,5095029983,975,971,975,971,30856
|
|
20250124,141200,5065012415,972,972,972,971,2375
|
|
20250124,141100,5062705915,972,972,972,971,5540
|
|
20250124,141000,5057321515,972,972,972,972,3178
|
|
20250124,140900,5054232499,972,972,973,972,5151
|
|
20250124,140800,5049222726,973,972,973,972,1644
|
|
20250124,140700,5047624685,973,973,974,973,2780
|
|
20250124,140600,5044919740,973,974,974,973,840
|
|
20250124,140500,5044102074,974,975,975,973,4564
|
|
20250124,140400,5039655810,975,975,975,974,2152
|
|
20250124,140300,5037557640,975,976,976,975,10286
|
|
20250124,140200,5027524798,975,978,978,975,3256
|
|
20250124,140100,5024345970,978,978,978,977,11523
|
|
20250124,140000,5013080672,978,978,979,977,12507
|
|
20250124,135900,5000847984,978,979,979,978,19619
|
|
20250124,135800,4981657049,979,978,979,978,20651
|
|
20250124,135700,4961449202,978,978,978,976,5868
|
|
20250124,135600,4955715150,978,975,979,975,42681
|
|
20250124,135500,4914027559,975,970,975,970,29852
|
|
20250124,135400,4884967152,969,972,972,969,4668
|
|
20250124,135300,4880439391,971,971,972,971,4885
|
|
20250124,135200,4875695175,971,972,972,971,1104
|
|
20250124,135100,4874622172,972,972,972,971,10312
|
|
20250124,135000,4864601033,971,971,971,971,1032
|
|
20250124,134900,4863598961,971,970,971,969,4999
|
|
20250124,134800,4858750549,969,969,970,969,5473
|
|
20250124,134700,4853442258,970,968,970,968,16217
|
|
20250124,134600,4837734447,968,968,968,967,2329
|
|
20250124,134500,4835482096,967,968,968,967,9698
|
|
20250124,134400,4826101091,968,968,969,967,5547
|
|
20250124,134300,4820733215,969,970,970,968,3179
|
|
20250124,134200,4817652463,970,972,972,967,41240
|
|
20250124,134100,4777674538,972,971,972,971,551
|
|
20250124,134000,4777139507,975,975,975,974,11198
|
|
20250124,133900,4766224294,975,975,975,974,651
|
|
20250124,133800,4765589619,975,974,975,970,16813
|
|
20250124,133700,4749228016,974,973,974,973,1737
|
|
20250124,133600,4747537668,974,975,976,973,9742
|
|
20250124,133500,4738042357,975,974,976,973,5548
|
|
20250124,133400,4732633328,975,972,975,972,6067
|
|
20250124,133300,4726735281,972,971,972,971,2674
|
|
20250124,133200,4724137100,972,972,972,971,5677
|
|
20250124,133100,4718619065,972,968,972,968,8241
|
|
20250124,133000,4710620641,968,969,972,967,32961
|
|
20250124,132900,4678697013,969,969,970,967,28583
|
|
20250124,132800,4651029459,970,971,971,969,18709
|
|
20250124,132700,4632891887,971,970,971,970,7923
|
|
20250124,132600,4625200438,972,971,972,970,23837
|
|
20250124,132500,4602072422,970,972,972,970,8242
|
|
20250124,132400,4594076438,972,971,972,970,16284
|
|
20250124,132300,4578274651,971,972,972,971,11304
|
|
20250124,132200,4567297251,972,973,973,971,6328
|
|
20250124,132100,4561142579,973,975,975,973,18988
|
|
20250124,132000,4542631975,975,972,976,970,14073
|
|
20250124,131900,4528961329,972,972,974,971,26969
|
|
20250124,131800,4502767865,972,974,974,972,36930
|
|
20250124,131700,4466852284,977,975,977,974,10989
|
|
20250124,131600,4456130803,977,977,978,975,21905
|
|
20250124,131500,4434725920,978,981,982,977,83655
|
|
20250124,131400,4352828955,982,982,983,981,75273
|
|
20250124,131300,4278905784,982,981,982,980,28383
|
|
20250124,131200,4251050353,981,981,982,980,36093
|
|
20250124,131100,4215642162,980,979,980,979,48342
|
|
20250124,131000,4168277026,979,978,979,977,27344
|
|
20250124,130900,4141553523,977,976,978,976,16698
|
|
20250124,130800,4125250771,976,979,979,974,25730
|
|
20250124,130700,4100102707,979,979,980,978,32328
|
|
20250124,130600,4068454132,979,978,979,975,32269
|
|
20250124,130500,4036889272,978,979,979,978,9724
|
|
20250124,130400,4027372173,978,975,979,975,15391
|
|
20250124,130300,4012326460,977,975,977,975,11852
|
|
20250124,130200,4000756201,976,975,976,975,4859
|
|
20250124,130100,3996013825,975,974,976,974,8234
|
|
20250124,130000,3987982586,974,974,974,973,13930
|
|
20250124,125900,3974414796,974,974,975,973,42722
|
|
20250124,125800,3932771228,974,972,975,972,26200
|
|
20250124,125700,3907259919,972,972,972,971,4592
|
|
20250124,125600,3902796595,972,973,973,972,5048
|
|
20250124,125500,3897885201,973,972,974,969,19011
|
|
20250124,125400,3879408028,972,970,973,970,17942
|
|
20250124,125300,3861975480,970,969,970,969,4949
|
|
20250124,125200,3857178862,969,969,969,969,6206
|
|
20250124,125100,3851165248,969,970,970,969,26903
|
|
20250124,125000,3825069438,970,969,970,968,8512
|
|
20250124,124900,3816821058,969,969,969,969,2399
|
|
20250124,124800,3814496427,969,969,969,969,1353
|
|
20250124,124700,3813185370,969,969,969,969,2272
|
|
20250124,124600,3810983802,969,968,969,968,1773
|
|
20250124,124500,3809265899,968,968,968,967,3947
|
|
20250124,124400,3805447604,968,967,968,967,6478
|
|
20250124,124300,3799176916,968,965,969,964,31508
|
|
20250124,124200,3768684023,965,964,965,964,6025
|
|
20250124,124100,3762869923,965,964,965,964,13813
|
|
20250124,124000,3749544600,963,964,964,963,2001
|
|
20250124,123900,3747617077,964,964,964,963,706
|
|
20250124,123800,3746936579,964,965,965,963,657
|
|
20250124,123700,3746303825,965,965,965,965,615
|
|
20250124,123600,3745710350,965,964,965,964,9700
|
|
20250124,123500,3736357353,964,963,964,962,20448
|
|
20250124,123400,3716655670,963,962,963,962,90
|
|
20250124,123300,3716569030,963,960,963,960,13444
|
|
20250124,123200,3703652963,960,961,962,960,18531
|
|
20250124,123100,3685858585,962,962,962,961,3558
|
|
20250124,123000,3682438801,961,963,963,961,13347
|
|
20250124,122900,3669605640,963,962,963,961,7961
|
|
20250124,122800,3661941040,963,962,963,962,2737
|
|
20250124,122700,3659307478,962,963,963,962,8739
|
|
20250124,122600,3650899247,964,964,964,964,510
|
|
20250124,122500,3650407607,963,964,964,963,2496
|
|
20250124,122400,3648002229,964,964,964,963,1625
|
|
20250124,122300,3646435926,964,964,964,964,640
|
|
20250124,122200,3645818966,963,962,963,962,978
|
|
20250124,122100,3644877657,962,961,963,961,3810
|
|
20250124,122000,3641213880,962,963,963,961,5991
|
|
20250124,121900,3635451387,962,963,963,962,2017
|
|
20250124,121800,3633509216,963,963,963,960,6339
|
|
20250124,121700,3627419528,961,963,965,961,8413
|
|
20250124,121600,3619319632,963,962,963,961,9946
|
|
20250124,121500,3609759519,962,962,962,962,2823
|
|
20250124,121400,3607043793,962,961,962,961,2269
|
|
20250124,121300,3604861562,961,961,961,961,1392
|
|
20250124,121200,3603523850,961,962,962,961,18669
|
|
20250124,121100,3585573087,963,963,964,963,9267
|
|
20250124,121000,3576646146,963,965,966,963,9776
|
|
20250124,120900,3567223382,966,966,966,964,59665
|
|
20250124,120800,3509635350,966,968,969,966,12235
|
|
20250124,120700,3497789433,969,968,969,968,19681
|
|
20250124,120600,3478719935,968,967,968,967,12671
|
|
20250124,120500,3466465536,967,967,968,967,456
|
|
20250124,120400,3466024362,967,967,968,967,6400
|
|
20250124,120300,3459829666,967,966,967,965,8186
|
|
20250124,120200,3451921330,966,969,969,966,22652
|
|
20250124,120100,3430017129,969,968,969,968,5660
|
|
20250124,120000,3424535435,968,968,969,967,9669
|
|
20250124,115900,3415174294,968,966,968,966,8643
|
|
20250124,115800,3406816227,966,968,968,965,14010
|
|
20250124,115700,3393263668,967,966,967,965,9006
|
|
20250124,115600,3384557621,966,964,966,964,13620
|
|
20250124,115500,3371415354,965,966,966,964,7851
|
|
20250124,115400,3363846572,966,966,966,963,5790
|
|
20250124,115300,3358259776,964,965,966,963,10266
|
|
20250124,115200,3348354209,964,966,966,963,51536
|
|
20250124,115100,3298628058,968,966,968,966,6916
|
|
20250124,115000,3291940619,969,966,969,965,39997
|
|
20250124,114900,3253297704,967,967,968,967,33089
|
|
20250124,114800,3221300614,967,966,967,966,17709
|
|
20250124,114700,3204191477,966,965,966,964,6659
|
|
20250124,114600,3197763658,965,964,965,964,2360
|
|
20250124,114500,3195487318,965,965,965,962,6161
|
|
20250124,114400,3189547390,964,964,965,964,43199
|
|
20250124,114300,3147872963,964,965,965,964,5765
|
|
20250124,114200,3142310791,965,965,965,962,8073
|
|
20250124,114100,3134528824,964,963,965,963,22713
|
|
20250124,114000,3112641446,964,962,964,962,13850
|
|
20250124,113900,3099306279,962,962,963,962,8529
|
|
20250124,113800,3091101038,962,959,962,959,15548
|
|
20250124,113700,3076161970,960,959,960,959,1327
|
|
20250124,113600,3074888051,960,959,960,959,1428
|
|
20250124,113500,3073518323,959,958,961,958,4390
|
|
20250124,113400,3069303779,960,960,960,958,1528
|
|
20250124,113300,3067838651,960,960,961,960,6879
|
|
20250124,113200,3061232660,960,961,961,960,6085
|
|
20250124,113100,3055391004,961,961,963,960,10601
|
|
20250124,113000,3045198257,962,961,962,960,8146
|
|
20250124,112900,3037367727,960,961,961,960,3902
|
|
20250124,112800,3033620805,960,961,961,959,3339
|
|
20250124,112700,3030414805,961,961,961,958,5598
|
|
20250124,112600,3025035862,961,961,961,958,2456
|
|
20250124,112500,3022681567,962,961,962,958,13588
|
|
20250124,112400,3009628634,961,962,963,959,6728
|
|
20250124,112300,3003158134,962,957,962,955,23160
|
|
20250124,112200,2980962149,957,956,957,955,3295
|
|
20250124,112100,2977812817,956,956,956,955,7041
|
|
20250124,112000,2971084532,956,955,956,954,12635
|
|
20250124,111900,2959019815,954,957,957,954,17382
|
|
20250124,111800,2942418119,957,957,959,957,4774
|
|
20250124,111700,2937846989,959,959,962,957,16400
|
|
20250124,111600,2922123699,962,962,962,960,8823
|
|
20250124,111500,2913642774,961,961,961,956,44367
|
|
20250124,111400,2871084191,960,959,961,959,7285
|
|
20250124,111300,2864089627,960,959,960,959,6736
|
|
20250124,111200,2857628351,959,961,961,957,34941
|
|
20250124,111100,2824098685,961,959,961,958,20223
|
|
20250124,111000,2804687235,959,960,961,958,40013
|
|
20250124,110900,2766268250,960,958,960,958,8301
|
|
20250124,110800,2758311271,958,957,958,956,8775
|
|
20250124,110700,2749913229,957,954,957,954,49348
|
|
20250124,110600,2702741158,955,954,955,954,2148
|
|
20250124,110500,2700691913,954,954,955,954,2944
|
|
20250124,110400,2697882109,955,954,955,954,7367
|
|
20250124,110300,2690852124,955,955,955,954,5285
|
|
20250124,110200,2685805258,955,954,955,953,10428
|
|
20250124,110100,2675856835,954,954,954,954,282
|
|
20250124,110000,2675587807,954,954,954,954,208
|
|
20250124,105900,2675389375,954,954,954,953,2028
|
|
20250124,105800,2673454687,954,953,954,953,4985
|
|
20250124,105700,2668703477,953,952,953,952,328
|
|
20250124,105600,2668391119,952,952,952,952,9824
|
|
20250124,105500,2659038671,952,953,953,952,413
|
|
20250124,105400,2658645409,950,952,953,950,15052
|
|
20250124,105300,2644339420,952,951,952,950,13815
|
|
20250124,105200,2631193543,951,949,951,948,12048
|
|
20250124,105100,2619759597,948,949,949,948,2816
|
|
20250124,105000,2617087277,949,949,950,949,8562
|
|
20250124,104900,2608961816,950,950,950,948,10055
|
|
20250124,104800,2599423281,950,950,950,950,2307
|
|
20250124,104700,2597231631,950,949,950,949,4935
|
|
20250124,104600,2592543529,949,949,949,949,1233
|
|
20250124,104500,2591373412,950,950,950,950,6107
|
|
20250124,104400,2585571762,950,949,950,949,2494
|
|
20250124,104300,2583202663,949,948,949,948,1079
|
|
20250124,104200,2582178697,948,948,948,948,5122
|
|
20250124,104100,2577323041,948,949,949,948,3813
|
|
20250124,104000,2573707201,949,949,949,948,3317
|
|
20250124,103900,2570559371,949,950,950,949,1885
|
|
20250124,103800,2568769382,950,950,950,947,7791
|
|
20250124,103700,2561383087,950,950,951,947,31145
|
|
20250124,103600,2531821379,950,952,953,950,34715
|
|
20250124,103500,2498820005,952,952,953,952,3768
|
|
20250124,103400,2495230339,952,953,953,952,5979
|
|
20250124,103300,2489537162,953,953,954,951,12879
|
|
20250124,103200,2477254152,952,953,954,952,3257
|
|
20250124,103100,2474149900,953,952,954,952,6468
|
|
20250124,103000,2467983767,952,952,954,951,25890
|
|
20250124,102900,2443335413,953,952,953,952,2235
|
|
20250124,102800,2441207080,952,952,952,951,8844
|
|
20250124,102700,2432792397,951,952,952,951,3047
|
|
20250124,102600,2429892170,952,952,952,951,10446
|
|
20250124,102500,2419958010,951,951,951,950,4375
|
|
20250124,102400,2415798885,951,952,952,951,7501
|
|
20250124,102300,2408663215,952,952,952,952,14898
|
|
20250124,102200,2394480319,952,952,952,951,13129
|
|
20250124,102100,2381981513,951,951,952,951,11782
|
|
20250124,102000,2370766832,951,950,952,950,5193
|
|
20250124,101900,2365826801,951,952,953,950,18011
|
|
20250124,101800,2348692867,951,952,953,951,12927
|
|
20250124,101700,2336393878,952,951,953,951,2195
|
|
20250124,101600,2334304214,952,956,957,952,28694
|
|
20250124,101500,2306925282,957,956,957,955,55256
|
|
20250124,101400,2254119058,956,955,956,953,22503
|
|
20250124,101300,2232624943,955,955,956,954,14844
|
|
20250124,101200,2218451684,954,951,955,949,63058
|
|
20250124,101100,2158420095,949,953,953,949,23317
|
|
20250124,101000,2136237917,954,952,954,950,35055
|
|
20250124,100900,2102842816,953,948,953,948,29278
|
|
20250124,100800,2075034064,948,943,948,942,65144
|
|
20250124,100700,2013474622,942,942,943,942,4424
|
|
20250124,100600,2009305547,942,942,943,942,8471
|
|
20250124,100500,2001324039,942,942,943,942,1461
|
|
20250124,100400,1999947720,942,944,944,942,6654
|
|
20250124,100300,1993672998,944,941,944,941,10320
|
|
20250124,100200,1983947063,941,940,941,939,16681
|
|
20250124,100100,1968265459,939,939,939,939,5026
|
|
20250124,100000,1963546045,939,940,940,939,5475
|
|
20250124,095900,1958401942,940,939,940,939,4616
|
|
20250124,095800,1954063679,939,941,941,938,892
|
|
20250124,095700,1953225454,938,943,943,938,14985
|
|
20250124,095600,1939133117,943,944,944,941,25921
|
|
20250124,095500,1914687211,944,945,945,944,23739
|
|
20250124,095400,1892268050,945,945,946,944,6210
|
|
20250124,095300,1886398515,944,944,945,943,18149
|
|
20250124,095200,1869263956,945,944,945,944,20244
|
|
20250124,095100,1850142378,944,942,944,939,31253
|
|
20250124,095000,1820699108,941,938,941,938,19621
|
|
20250124,094900,1802268867,939,939,939,937,15787
|
|
20250124,094800,1787451852,939,940,940,938,5391
|
|
20250124,094700,1782390944,940,942,942,940,20653
|
|
20250124,094600,1762965243,942,943,943,934,27237
|
|
20250124,094500,1737364327,943,939,943,937,72783
|
|
20250124,094400,1668962768,938,939,941,938,9957
|
|
20250124,094300,1659611291,938,935,940,934,41539
|
|
20250124,094200,1620750098,936,933,936,929,33525
|
|
20250124,094100,1589487589,933,932,933,930,18154
|
|
20250124,094000,1572568898,932,929,932,929,8312
|
|
20250124,093900,1564836746,929,927,929,926,21069
|
|
20250124,093800,1545301458,927,924,927,924,7896
|
|
20250124,093700,1537997919,924,926,927,924,21210
|
|
20250124,093600,1518389007,925,925,927,924,19519
|
|
20250124,093500,1500333280,925,923,926,922,50422
|
|
20250124,093400,1453741277,923,925,925,923,16267
|
|
20250124,093300,1438717348,925,926,926,924,26400
|
|
20250124,093200,1414299750,926,928,928,924,77400
|
|
20250124,093100,1342705617,928,929,929,927,41149
|
|
20250124,093000,1304543292,929,929,930,928,9268
|
|
20250124,092900,1295934330,929,930,931,928,15057
|
|
20250124,092800,1281951309,930,931,933,928,14469
|
|
20250124,092700,1268498173,933,934,937,931,20859
|
|
20250124,092600,1249061238,930,930,932,930,21469
|
|
20250124,092500,1229077332,929,932,932,929,52026
|
|
20250124,092400,1180669722,932,936,937,932,29508
|
|
20250124,092300,1153150962,935,934,936,930,5611
|
|
20250124,092200,1147915146,936,936,936,930,39426
|
|
20250124,092100,1111190706,936,942,942,933,43672
|
|
20250124,092000,1070276081,941,946,946,940,38025
|
|
20250124,091900,1034425222,946,945,946,943,14842
|
|
20250124,091800,1020400755,945,941,945,941,39123
|
|
20250124,091700,983495185,941,939,941,937,17898
|
|
20250124,091600,966684475,939,939,939,937,6101
|
|
20250124,091500,960959759,939,939,940,936,8848
|
|
20250124,091400,952652765,938,937,940,936,32161
|
|
20250124,091300,922471599,936,932,936,930,57628
|
|
20250124,091200,868719419,930,930,932,930,19177
|
|
20250124,091100,850854118,930,926,932,926,36742
|
|
20250124,091000,816759873,926,925,930,925,46730
|
|
20250124,090900,773442136,925,928,931,921,57044
|
|
20250124,090800,720622659,930,928,932,921,73202
|
|
20250124,090700,652585645,928,916,929,915,102576
|
|
20250124,090600,558101432,915,916,923,915,222061
|
|
20250124,090500,354239519,916,925,925,916,112008
|
|
20250124,090400,251061952,925,939,940,924,105754
|
|
20250124,090300,152531488,939,941,942,939,40874
|
|
20250124,090200,114115029,941,944,944,940,28171
|
|
20250124,090100,87622045,944,949,951,940,17386
|
|
20250124,090000,71202325,951,950,954,940,75142
|