580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183700,9546597958,1272,1272,1272,1272,39950
|
|
20250123,183600,9546597958,1272,1272,1272,1272,0
|
|
20250123,183500,9546597958,1272,1272,1272,1272,0
|
|
20250123,183400,9546597958,1272,1272,1272,1272,0
|
|
20250123,183300,9546597958,1272,1272,1272,1272,0
|
|
20250123,183200,9546597958,1272,1272,1272,1272,0
|
|
20250123,183100,9546597958,1272,1272,1272,1272,0
|
|
20250123,183000,9546597958,1272,1272,1272,1272,0
|
|
20250123,182900,9546597958,1272,1272,1272,1272,0
|
|
20250123,182800,9546597958,1272,1272,1272,1272,0
|
|
20250123,182700,9546597958,1272,1272,1272,1272,0
|
|
20250123,182600,9546597958,1272,1272,1272,1272,0
|
|
20250123,182500,9546597958,1272,1272,1272,1272,0
|
|
20250123,182400,9546597958,1272,1272,1272,1272,0
|
|
20250123,182300,9546597958,1272,1272,1272,1272,0
|
|
20250123,182200,9546597958,1272,1272,1272,1272,0
|
|
20250123,182100,9546597958,1272,1272,1272,1272,0
|
|
20250123,182000,9546597958,1272,1272,1272,1272,0
|
|
20250123,181900,9546597958,1272,1272,1272,1272,0
|
|
20250123,181800,9546597958,1272,1272,1272,1272,0
|
|
20250123,181700,9546597958,1272,1272,1272,1272,0
|
|
20250123,181600,9546597958,1272,1272,1272,1272,0
|
|
20250123,181500,9546597958,1272,1272,1272,1272,0
|
|
20250123,181400,9546597958,1272,1272,1272,1272,0
|
|
20250123,181300,9546597958,1272,1272,1272,1272,0
|
|
20250123,181200,9546597958,1272,1272,1272,1272,0
|
|
20250123,181100,9546597958,1272,1272,1272,1272,0
|
|
20250123,181000,9546597958,1272,1272,1272,1272,0
|
|
20250123,180900,9546597958,1272,1272,1272,1272,0
|
|
20250123,180800,9546597958,1272,1272,1272,1272,0
|
|
20250123,180700,9546597958,1272,1272,1272,1272,39950
|
|
20250123,180600,9546597958,1272,1272,1272,1272,0
|
|
20250123,180500,9546597958,1272,1272,1272,1272,0
|
|
20250123,180400,9546597958,1272,1272,1272,1272,0
|
|
20250123,180300,9546597958,1272,1272,1272,1272,0
|
|
20250123,180200,9546597958,1272,1272,1272,1272,0
|
|
20250123,180100,9546597958,1272,1272,1272,1272,0
|
|
20250123,180000,9546597958,1272,1272,1272,1272,0
|
|
20250123,175900,9546597958,1272,1272,1272,1272,0
|
|
20250123,175800,9546597958,1272,1272,1272,1272,0
|
|
20250123,175700,9546597958,1272,1272,1272,1272,0
|
|
20250123,175600,9546597958,1272,1272,1272,1272,0
|
|
20250123,175500,9546597958,1272,1272,1272,1272,0
|
|
20250123,175400,9546597958,1272,1272,1272,1272,0
|
|
20250123,175300,9546597958,1272,1272,1272,1272,0
|
|
20250123,175200,9546597958,1272,1272,1272,1272,0
|
|
20250123,175100,9546597958,1272,1272,1272,1272,0
|
|
20250123,175000,9546597958,1272,1272,1272,1272,0
|
|
20250123,174900,9546597958,1272,1272,1272,1272,0
|
|
20250123,174800,9546597958,1272,1272,1272,1272,0
|
|
20250123,174700,9546597958,1272,1272,1272,1272,0
|
|
20250123,174600,9546597958,1272,1272,1272,1272,0
|
|
20250123,174500,9546597958,1272,1272,1272,1272,0
|
|
20250123,174400,9546597958,1272,1272,1272,1272,0
|
|
20250123,174300,9546597958,1272,1272,1272,1272,0
|
|
20250123,174200,9546597958,1272,1272,1272,1272,0
|
|
20250123,174100,9546597958,1272,1272,1272,1272,0
|
|
20250123,174000,9546597958,1272,1272,1272,1272,0
|
|
20250123,173900,9546597958,1272,1272,1272,1272,0
|
|
20250123,173800,9546597958,1272,1272,1272,1272,0
|
|
20250123,173700,9546597958,1272,1272,1272,1272,39950
|
|
20250123,173600,9546597958,1272,1272,1272,1272,0
|
|
20250123,173500,9546597958,1272,1272,1272,1272,0
|
|
20250123,173400,9546597958,1272,1272,1272,1272,0
|
|
20250123,173300,9546597958,1272,1272,1272,1272,0
|
|
20250123,173200,9546597958,1272,1272,1272,1272,0
|
|
20250123,173100,9546597958,1272,1272,1272,1272,0
|
|
20250123,173000,9546597958,1272,1272,1272,1272,0
|
|
20250123,172900,9546597958,1272,1272,1272,1272,0
|
|
20250123,172800,9546597958,1272,1272,1272,1272,0
|
|
20250123,172700,9546597958,1272,1272,1272,1272,0
|
|
20250123,172600,9546597958,1272,1272,1272,1272,0
|
|
20250123,172500,9546597958,1272,1272,1272,1272,0
|
|
20250123,172400,9546597958,1272,1272,1272,1272,0
|
|
20250123,172300,9546597958,1272,1272,1272,1272,0
|
|
20250123,172200,9546597958,1272,1272,1272,1272,0
|
|
20250123,172100,9546597958,1272,1272,1272,1272,0
|
|
20250123,172000,9546597958,1272,1272,1272,1272,0
|
|
20250123,171900,9546597958,1272,1272,1272,1272,0
|
|
20250123,171800,9546597958,1272,1272,1272,1272,0
|
|
20250123,171700,9546597958,1272,1272,1272,1272,0
|
|
20250123,171600,9546597958,1272,1272,1272,1272,0
|
|
20250123,171500,9546597958,1272,1272,1272,1272,0
|
|
20250123,171400,9546597958,1272,1272,1272,1272,0
|
|
20250123,171300,9546597958,1272,1272,1272,1272,0
|
|
20250123,171200,9546597958,1272,1272,1272,1272,0
|
|
20250123,171100,9546597958,1272,1272,1272,1272,0
|
|
20250123,171000,9546597958,1272,1272,1272,1272,0
|
|
20250123,170900,9546597958,1272,1272,1272,1272,0
|
|
20250123,170800,9546597958,1272,1272,1272,1272,0
|
|
20250123,170700,9546597958,1272,1272,1272,1272,39950
|
|
20250123,170600,9546597958,1272,1272,1272,1272,0
|
|
20250123,170500,9546597958,1272,1272,1272,1272,0
|
|
20250123,170400,9546597958,1272,1272,1272,1272,0
|
|
20250123,170300,9546597958,1272,1272,1272,1272,0
|
|
20250123,170200,9546597958,1272,1272,1272,1272,0
|
|
20250123,170100,9546597958,1272,1272,1272,1272,0
|
|
20250123,170000,9546597958,1272,1272,1272,1272,0
|
|
20250123,165900,9546597958,1272,1272,1272,1272,0
|
|
20250123,165800,9546597958,1272,1272,1272,1272,0
|
|
20250123,165700,9546597958,1272,1272,1272,1272,0
|
|
20250123,165600,9546597958,1272,1272,1272,1272,0
|
|
20250123,165500,9546597958,1272,1272,1272,1272,0
|
|
20250123,165400,9546597958,1272,1272,1272,1272,0
|
|
20250123,165300,9546597958,1272,1272,1272,1272,0
|
|
20250123,165200,9546597958,1272,1272,1272,1272,0
|
|
20250123,165100,9546597958,1272,1272,1272,1272,0
|
|
20250123,165000,9546597958,1272,1272,1272,1272,0
|
|
20250123,164900,9546597958,1272,1272,1272,1272,0
|
|
20250123,164800,9546597958,1272,1272,1272,1272,0
|
|
20250123,164700,9546597958,1272,1272,1272,1272,0
|
|
20250123,164600,9546597958,1272,1272,1272,1272,0
|
|
20250123,164500,9546597958,1272,1272,1272,1272,0
|
|
20250123,164400,9546597958,1272,1272,1272,1272,0
|
|
20250123,164300,9546597958,1272,1272,1272,1272,0
|
|
20250123,164200,9546597958,1272,1272,1272,1272,0
|
|
20250123,164100,9546597958,1272,1272,1272,1272,0
|
|
20250123,164000,9546597958,1272,1272,1272,1272,0
|
|
20250123,163900,9546597958,1272,1272,1272,1272,0
|
|
20250123,163800,9546597958,1272,1272,1272,1272,0
|
|
20250123,163700,9546597958,1272,1272,1272,1272,39950
|
|
20250123,163600,9546597958,1272,1272,1272,1272,0
|
|
20250123,163500,9546597958,1272,1272,1272,1272,0
|
|
20250123,163400,9546597958,1272,1272,1272,1272,0
|
|
20250123,163300,9546597958,1272,1272,1272,1272,0
|
|
20250123,163200,9546597958,1272,1272,1272,1272,0
|
|
20250123,163100,9546597958,1272,1272,1272,1272,0
|
|
20250123,163000,9546597958,1272,1272,1272,1272,0
|
|
20250123,162900,9546597958,1272,1272,1272,1272,0
|
|
20250123,162800,9546597958,1272,1272,1272,1272,0
|
|
20250123,162700,9546597958,1272,1272,1272,1272,0
|
|
20250123,162600,9546597958,1272,1272,1272,1272,0
|
|
20250123,162500,9546597958,1272,1272,1272,1272,0
|
|
20250123,162400,9546597958,1272,1272,1272,1272,0
|
|
20250123,162300,9546597958,1272,1272,1272,1272,0
|
|
20250123,162200,9546597958,1272,1272,1272,1272,0
|
|
20250123,162100,9546597958,1272,1272,1272,1272,0
|
|
20250123,162000,9546597958,1272,1272,1272,1272,0
|
|
20250123,161900,9546597958,1272,1272,1272,1272,0
|
|
20250123,161800,9546597958,1272,1272,1272,1272,0
|
|
20250123,161700,9546597958,1272,1272,1272,1272,0
|
|
20250123,161600,9546597958,1272,1272,1272,1272,0
|
|
20250123,161500,9546597958,1272,1272,1272,1272,0
|
|
20250123,161400,9546597958,1272,1272,1272,1272,0
|
|
20250123,161300,9546597958,1272,1272,1272,1272,0
|
|
20250123,161200,9546597958,1272,1272,1272,1272,0
|
|
20250123,161100,9546597958,1272,1272,1272,1272,0
|
|
20250123,161000,9546597958,1272,1272,1272,1272,0
|
|
20250123,160900,9546597958,1272,1272,1272,1272,0
|
|
20250123,160800,9546597958,1272,1272,1272,1272,0
|
|
20250123,160700,9546597958,1272,1272,1272,1272,39950
|
|
20250123,160600,9546597958,1272,1272,1272,1272,0
|
|
20250123,160500,9546597958,1272,1272,1272,1272,0
|
|
20250123,160400,9546597958,1272,1272,1272,1272,0
|
|
20250123,160300,9546597958,1272,1272,1272,1272,0
|
|
20250123,160200,9546597958,1272,1272,1272,1272,0
|
|
20250123,160100,9546597958,1272,1272,1272,1272,0
|
|
20250123,160000,9546597958,1272,1272,1272,1272,0
|
|
20250123,155900,9546597958,1272,1272,1272,1272,0
|
|
20250123,155800,9546597958,1272,1272,1272,1272,0
|
|
20250123,155700,9546597958,1272,1272,1272,1272,0
|
|
20250123,155600,9546597958,1272,1272,1272,1272,0
|
|
20250123,155500,9546597958,1272,1272,1272,1272,0
|
|
20250123,155400,9546597958,1272,1272,1272,1272,0
|
|
20250123,155300,9546597958,1272,1272,1272,1272,0
|
|
20250123,155200,9546597958,1272,1272,1272,1272,0
|
|
20250123,155100,9546597958,1272,1272,1272,1272,0
|
|
20250123,155000,9546597958,1272,1272,1272,1272,0
|
|
20250123,154900,9546597958,1272,1272,1272,1272,0
|
|
20250123,154800,9546597958,1272,1272,1272,1272,0
|
|
20250123,154700,9546597958,1272,1272,1272,1272,0
|
|
20250123,154600,9546597958,1272,1272,1272,1272,0
|
|
20250123,154500,9546597958,1272,1272,1272,1272,0
|
|
20250123,154400,9546597958,1272,1272,1272,1272,0
|
|
20250123,154300,9546597958,1272,1272,1272,1272,0
|
|
20250123,154200,9546597958,1272,1272,1272,1272,0
|
|
20250123,154100,9546597958,1272,1272,1272,1272,0
|
|
20250123,154000,9546597958,1272,1272,1272,1272,0
|
|
20250123,153900,9546597958,1272,1272,1272,1272,0
|
|
20250123,153800,9546597958,1272,1272,1272,1272,0
|
|
20250123,153700,9546597958,1272,1272,1272,1272,39950
|
|
20250123,153600,9546597958,1272,1272,1272,1272,0
|
|
20250123,153500,9546597958,1272,1272,1272,1272,0
|
|
20250123,153400,9546597958,1272,1272,1272,1272,0
|
|
20250123,153300,9546597958,1272,1272,1272,1272,0
|
|
20250123,153200,9546597958,1272,1272,1272,1272,0
|
|
20250123,153100,9546597958,1272,1272,1272,1272,0
|
|
20250123,153000,9546597958,1272,1272,1272,1272,39950
|
|
20250123,152900,9495781558,1273,1273,1273,1273,0
|
|
20250123,152800,9495781558,1273,1273,1273,1273,0
|
|
20250123,152700,9495781558,1273,1273,1273,1273,0
|
|
20250123,152600,9495781558,1273,1273,1273,1273,0
|
|
20250123,152500,9495781558,1273,1273,1273,1273,0
|
|
20250123,152400,9495781558,1273,1273,1273,1273,0
|
|
20250123,152300,9495781558,1273,1273,1273,1273,0
|
|
20250123,152200,9495781558,1273,1273,1273,1273,0
|
|
20250123,152100,9495781558,1273,1273,1273,1273,0
|
|
20250123,152000,9495781558,1273,1273,1273,1273,0
|
|
20250123,151900,9495781558,1273,1272,1273,1269,57690
|
|
20250123,151800,9422492354,1271,1272,1272,1269,23563
|
|
20250123,151700,9392545849,1272,1274,1274,1272,18840
|
|
20250123,151600,9368570160,1274,1273,1274,1271,21408
|
|
20250123,151500,9341337223,1272,1268,1273,1267,19700
|
|
20250123,151400,9316317379,1270,1267,1270,1265,31251
|
|
20250123,151300,9276728462,1267,1274,1274,1267,51206
|
|
20250123,151200,9211768855,1274,1275,1275,1274,16130
|
|
20250123,151100,9191217675,1274,1276,1276,1274,6957
|
|
20250123,151000,9182346355,1275,1274,1276,1274,19737
|
|
20250123,150900,9157184370,1276,1272,1276,1272,10643
|
|
20250123,150800,9143635359,1273,1274,1276,1266,67966
|
|
20250123,150700,9057392187,1274,1279,1279,1270,135730
|
|
20250123,150600,8884764765,1277,1283,1283,1277,35134
|
|
20250123,150500,8839805878,1283,1285,1286,1283,11555
|
|
20250123,150400,8824958818,1283,1280,1283,1280,4489
|
|
20250123,150300,8819203933,1280,1285,1286,1279,11554
|
|
20250123,150200,8804394099,1284,1278,1285,1278,8069
|
|
20250123,150100,8794048137,1278,1280,1281,1277,26551
|
|
20250123,150000,8760100198,1280,1281,1282,1279,10803
|
|
20250123,145900,8746271782,1282,1284,1284,1281,3126
|
|
20250123,145800,8742259533,1284,1279,1284,1275,34664
|
|
20250123,145700,8697923713,1277,1289,1289,1277,42909
|
|
20250123,145600,8642905820,1289,1291,1291,1289,7334
|
|
20250123,145500,8633440171,1291,1291,1291,1290,1934
|
|
20250123,145400,8630943593,1292,1292,1295,1290,5579
|
|
20250123,145300,8623744296,1296,1296,1296,1293,4564
|
|
20250123,145200,8617840908,1296,1295,1297,1295,9313
|
|
20250123,145100,8605775696,1294,1293,1294,1293,5420
|
|
20250123,145000,8598764573,1294,1294,1294,1293,3779
|
|
20250123,144900,8593874865,1294,1292,1295,1292,2961
|
|
20250123,144800,8590044344,1292,1292,1292,1292,635
|
|
20250123,144700,8589223924,1292,1292,1292,1290,6953
|
|
20250123,144600,8580248092,1292,1289,1292,1288,9785
|
|
20250123,144500,8567611601,1288,1289,1289,1288,1442
|
|
20250123,144400,8565754149,1288,1290,1290,1288,2648
|
|
20250123,144300,8562339853,1290,1292,1292,1287,2778
|
|
20250123,144200,8558756580,1292,1289,1292,1289,8308
|
|
20250123,144100,8548040296,1290,1287,1290,1286,20178
|
|
20250123,144000,8522021767,1287,1286,1287,1286,4568
|
|
20250123,143900,8516145218,1286,1284,1287,1284,9109
|
|
20250123,143800,8504435892,1284,1284,1284,1282,9071
|
|
20250123,143700,8492797456,1284,1284,1286,1283,12973
|
|
20250123,143600,8476151318,1284,1287,1288,1283,8078
|
|
20250123,143500,8465764982,1287,1290,1290,1287,10001
|
|
20250123,143400,8452864356,1290,1289,1290,1286,40671
|
|
20250123,143300,8400401370,1288,1290,1291,1286,5219
|
|
20250123,143200,8393680068,1290,1288,1290,1286,5565
|
|
20250123,143100,8386506952,1286,1290,1290,1284,10143
|
|
20250123,143000,8373462984,1286,1287,1287,1281,22784
|
|
20250123,142900,8344215906,1285,1287,1287,1285,4742
|
|
20250123,142800,8338114766,1287,1291,1291,1286,9019
|
|
20250123,142700,8326504032,1291,1292,1293,1288,25010
|
|
20250123,142600,8294220554,1293,1292,1296,1288,2409
|
|
20250123,142500,8291107611,1293,1293,1293,1288,11450
|
|
20250123,142400,8276332362,1293,1293,1294,1291,8096
|
|
20250123,142300,8265870091,1293,1298,1298,1292,33866
|
|
20250123,142200,8222059566,1300,1305,1305,1298,13767
|
|
20250123,142100,8204124615,1309,1303,1310,1303,23895
|
|
20250123,142000,8172833452,1303,1305,1309,1300,28560
|
|
20250123,141900,8135516501,1305,1304,1306,1300,24273
|
|
20250123,141800,8103877923,1308,1306,1310,1301,33041
|
|
20250123,141700,8060726801,1304,1304,1308,1304,24732
|
|
20250123,141600,8028430685,1304,1292,1307,1291,60689
|
|
20250123,141500,7949632274,1292,1289,1292,1289,4511
|
|
20250123,141400,7943811653,1289,1287,1289,1284,10318
|
|
20250123,141300,7930554535,1286,1286,1287,1284,7997
|
|
20250123,141200,7920282410,1286,1285,1286,1284,2525
|
|
20250123,141100,7917037541,1285,1288,1289,1285,4173
|
|
20250123,141000,7911665362,1285,1284,1288,1284,13408
|
|
20250123,140900,7894429672,1285,1283,1286,1283,2423
|
|
20250123,140800,7891317664,1283,1289,1289,1283,5330
|
|
20250123,140700,7884466839,1291,1284,1293,1283,15686
|
|
20250123,140600,7864264281,1284,1284,1284,1282,4239
|
|
20250123,140500,7858823349,1284,1282,1284,1281,7812
|
|
20250123,140400,7848805510,1282,1282,1284,1282,7542
|
|
20250123,140300,7839131706,1282,1283,1283,1279,11140
|
|
20250123,140200,7824865466,1283,1279,1283,1279,40780
|
|
20250123,140100,7772668467,1279,1278,1280,1277,6858
|
|
20250123,140000,7763898866,1278,1274,1280,1274,28423
|
|
20250123,135900,7727575352,1275,1276,1276,1270,72903
|
|
20250123,135800,7634821317,1279,1285,1285,1277,88067
|
|
20250123,135700,7522081020,1283,1282,1287,1282,3086
|
|
20250123,135600,7518116737,1283,1284,1284,1281,24235
|
|
20250123,135500,7487050026,1283,1284,1284,1282,6344
|
|
20250123,135400,7478908133,1284,1288,1289,1283,78393
|
|
20250123,135300,7378183271,1289,1291,1292,1286,59812
|
|
20250123,135200,7301105284,1292,1294,1294,1292,10374
|
|
20250123,135100,7287692227,1294,1294,1295,1294,2318
|
|
20250123,135000,7284692629,1294,1294,1295,1291,9776
|
|
20250123,134900,7272044543,1291,1294,1294,1291,464
|
|
20250123,134800,7271444460,1294,1294,1294,1291,6535
|
|
20250123,134700,7263001602,1294,1293,1294,1292,2886
|
|
20250123,134600,7259271594,1294,1291,1294,1291,2327
|
|
20250123,134500,7256261474,1291,1293,1294,1291,16221
|
|
20250123,134400,7235298328,1294,1295,1295,1292,12764
|
|
20250123,134300,7218783992,1295,1293,1295,1293,12338
|
|
20250123,134200,7202819633,1293,1292,1293,1292,4818
|
|
20250123,134100,7196592607,1291,1290,1292,1289,4352
|
|
20250123,134000,7190978157,1290,1290,1292,1290,3125
|
|
20250123,133900,7186944904,1290,1289,1290,1288,3706
|
|
20250123,133800,7182169249,1289,1291,1291,1288,11244
|
|
20250123,133700,7167665538,1291,1288,1292,1288,7424
|
|
20250123,133600,7158085155,1288,1287,1290,1287,5553
|
|
20250123,133500,7150929598,1287,1286,1287,1285,22061
|
|
20250123,133400,7122563474,1288,1287,1294,1286,14446
|
|
20250123,133300,7103946810,1287,1288,1293,1287,16789
|
|
20250123,133200,7082338416,1288,1293,1293,1287,20983
|
|
20250123,133100,7055295956,1290,1295,1295,1290,23216
|
|
20250123,133000,7025292989,1295,1294,1297,1294,5641
|
|
20250123,132900,7017987289,1294,1292,1294,1292,5098
|
|
20250123,132800,7011392771,1291,1292,1292,1290,4684
|
|
20250123,132700,7005345904,1290,1290,1290,1290,42205
|
|
20250123,132600,6950901454,1290,1292,1292,1288,22762
|
|
20250123,132500,6921539595,1293,1293,1294,1292,7708
|
|
20250123,132400,6911577689,1293,1292,1293,1292,4300
|
|
20250123,132300,6906020789,1292,1288,1292,1287,24981
|
|
20250123,132200,6873831995,1287,1292,1292,1287,44760
|
|
20250123,132100,6816098274,1292,1293,1295,1292,1943
|
|
20250123,132000,6813586505,1292,1295,1297,1290,44667
|
|
20250123,131900,6755873298,1296,1294,1296,1294,8477
|
|
20250123,131800,6744900763,1295,1294,1296,1294,5146
|
|
20250123,131700,6738235210,1296,1292,1296,1292,4276
|
|
20250123,131600,6732702474,1293,1292,1293,1292,9189
|
|
20250123,131500,6720822589,1293,1294,1295,1291,9372
|
|
20250123,131400,6708706576,1295,1297,1297,1292,16814
|
|
20250123,131300,6686934218,1298,1300,1302,1296,15913
|
|
20250123,131200,6666282934,1303,1298,1303,1298,5271
|
|
20250123,131100,6659438740,1298,1296,1315,1294,26080
|
|
20250123,131000,6625561065,1299,1288,1308,1288,21130
|
|
20250123,130900,6598171045,1292,1294,1295,1285,108126
|
|
20250123,130800,6458787124,1294,1298,1298,1293,40443
|
|
20250123,130700,6406418721,1298,1297,1299,1296,4401
|
|
20250123,130600,6400707489,1297,1295,1300,1294,34688
|
|
20250123,130500,6355783356,1298,1302,1303,1295,27327
|
|
20250123,130400,6320281698,1303,1303,1303,1300,4561
|
|
20250123,130300,6314347464,1305,1305,1305,1300,11734
|
|
20250123,130200,6299066645,1306,1298,1306,1294,73316
|
|
20250123,130100,6203854653,1300,1305,1311,1297,91948
|
|
20250123,130000,6084211855,1308,1308,1308,1304,16394
|
|
20250123,125900,6062807394,1309,1309,1310,1305,22719
|
|
20250123,125800,6033103573,1309,1314,1317,1309,13139
|
|
20250123,125700,6015873676,1314,1315,1320,1314,7856
|
|
20250123,125600,6005548885,1315,1310,1315,1310,9863
|
|
20250123,125500,5992618358,1310,1306,1310,1304,11032
|
|
20250123,125400,5978214056,1308,1315,1315,1305,50060
|
|
20250123,125300,5912740282,1316,1313,1317,1310,68494
|
|
20250123,125200,5822923156,1311,1312,1316,1311,8400
|
|
20250123,125100,5811894264,1312,1320,1322,1312,33470
|
|
20250123,125000,5767808190,1320,1322,1322,1320,1960
|
|
20250123,124900,5765219847,1320,1324,1324,1320,4106
|
|
20250123,124800,5759794558,1324,1320,1324,1319,11596
|
|
20250123,124700,5744484018,1320,1319,1320,1318,22115
|
|
20250123,124600,5715317870,1320,1320,1320,1319,8234
|
|
20250123,124500,5704455709,1320,1325,1325,1320,19901
|
|
20250123,124400,5678156288,1326,1330,1330,1326,12668
|
|
20250123,124300,5661356853,1327,1329,1329,1327,1308
|
|
20250123,124200,5659620737,1329,1331,1331,1326,5085
|
|
20250123,124100,5652867739,1331,1326,1331,1326,6598
|
|
20250123,124000,5644112640,1326,1324,1326,1324,4227
|
|
20250123,123900,5638512885,1323,1327,1327,1323,3790
|
|
20250123,123800,5633492680,1327,1327,1327,1327,308
|
|
20250123,123700,5633083964,1326,1330,1330,1323,24456
|
|
20250123,123600,5600658974,1330,1330,1331,1330,5771
|
|
20250123,123500,5592983401,1330,1330,1331,1330,12576
|
|
20250123,123400,5576247316,1330,1332,1332,1330,7816
|
|
20250123,123300,5565844675,1333,1333,1336,1332,9624
|
|
20250123,123200,5552998557,1333,1334,1335,1332,5213
|
|
20250123,123100,5546049699,1335,1334,1335,1334,5025
|
|
20250123,123000,5539342346,1335,1330,1335,1330,10103
|
|
20250123,122900,5525864933,1332,1334,1336,1332,7199
|
|
20250123,122800,5516265878,1334,1334,1334,1333,7440
|
|
20250123,122700,5506342759,1333,1336,1336,1333,2488
|
|
20250123,122600,5503019094,1333,1335,1336,1330,15343
|
|
20250123,122500,5482585401,1336,1329,1338,1329,5121
|
|
20250123,122400,5475763968,1329,1329,1329,1328,2176
|
|
20250123,122300,5472873260,1329,1328,1329,1328,6245
|
|
20250123,122200,5464578843,1328,1328,1329,1327,11071
|
|
20250123,122100,5449881299,1328,1329,1329,1328,5009
|
|
20250123,122000,5443229339,1329,1329,1329,1328,6173
|
|
20250123,121900,5435026173,1329,1329,1330,1329,5592
|
|
20250123,121800,5427591405,1329,1328,1329,1328,5218
|
|
20250123,121700,5420661860,1328,1331,1331,1328,2210
|
|
20250123,121600,5417726788,1327,1328,1330,1327,4895
|
|
20250123,121500,5411223917,1327,1328,1328,1327,2667
|
|
20250123,121400,5407683102,1331,1326,1331,1326,6238
|
|
20250123,121300,5399405464,1327,1329,1330,1326,6054
|
|
20250123,121200,5391368466,1330,1334,1334,1330,2741
|
|
20250123,121100,5387722928,1334,1333,1334,1327,22688
|
|
20250123,121000,5357538411,1334,1338,1338,1334,12600
|
|
20250123,120900,5340699311,1338,1338,1339,1338,1378
|
|
20250123,120800,5338855145,1338,1339,1339,1338,2501
|
|
20250123,120700,5335507100,1339,1335,1339,1335,5785
|
|
20250123,120600,5327770498,1335,1332,1335,1332,4809
|
|
20250123,120500,5321363639,1332,1333,1333,1332,42
|
|
20250123,120400,5321307665,1333,1332,1336,1328,5007
|
|
20250123,120300,5314643891,1329,1333,1333,1324,18201
|
|
20250123,120200,5290473101,1333,1328,1333,1328,1002
|
|
20250123,120100,5289139535,1327,1332,1333,1327,23737
|
|
20250123,120000,5257574917,1333,1329,1334,1329,4327
|
|
20250123,115900,5251816063,1329,1332,1332,1328,5725
|
|
20250123,115800,5244203729,1333,1336,1336,1331,7626
|
|
20250123,115700,5234042290,1334,1333,1338,1333,12865
|
|
20250123,115600,5216891818,1333,1334,1334,1332,6631
|
|
20250123,115500,5208052706,1333,1337,1337,1333,5114
|
|
20250123,115400,5201225569,1335,1328,1338,1327,12382
|
|
20250123,115300,5184758234,1327,1331,1331,1327,18460
|
|
20250123,115200,5160210720,1332,1332,1333,1332,2206
|
|
20250123,115100,5157271763,1332,1335,1335,1332,13511
|
|
20250123,115000,5139252002,1335,1337,1337,1335,15105
|
|
20250123,114900,5119072179,1337,1338,1339,1337,3809
|
|
20250123,114800,5113976916,1338,1338,1339,1338,2619
|
|
20250123,114700,5110472197,1339,1341,1341,1338,1839
|
|
20250123,114600,5108009866,1339,1339,1341,1339,2094
|
|
20250123,114500,5105203733,1339,1339,1339,1339,608
|
|
20250123,114400,5104389621,1338,1339,1342,1338,5846
|
|
20250123,114300,5096567299,1339,1341,1341,1338,8566
|
|
20250123,114200,5085095510,1342,1343,1344,1342,325
|
|
20250123,114100,5084658840,1344,1344,1347,1343,9068
|
|
20250123,114000,5072468318,1344,1343,1345,1343,11300
|
|
20250123,113900,5057278947,1343,1342,1343,1342,1858
|
|
20250123,113800,5054784703,1342,1339,1342,1339,3596
|
|
20250123,113700,5049961165,1338,1338,1339,1337,3602
|
|
20250123,113600,5045142699,1338,1340,1340,1338,6133
|
|
20250123,113500,5036931943,1339,1339,1340,1337,10496
|
|
20250123,113400,5022887675,1339,1338,1339,1338,25026
|
|
20250123,113300,4989402386,1339,1339,1339,1338,4398
|
|
20250123,113200,4983514389,1338,1338,1340,1338,564
|
|
20250123,113100,4982759723,1340,1340,1340,1338,3542
|
|
20250123,113000,4978018043,1337,1337,1338,1336,7961
|
|
20250123,112900,4967374415,1335,1335,1336,1334,8016
|
|
20250123,112800,4956673312,1336,1343,1343,1335,20147
|
|
20250123,112700,4929737353,1343,1340,1343,1337,40587
|
|
20250123,112600,4875364187,1340,1346,1346,1340,23047
|
|
20250123,112500,4844411813,1345,1348,1348,1345,3798
|
|
20250123,112400,4839298056,1345,1345,1351,1345,13117
|
|
20250123,112300,4821630941,1344,1342,1344,1341,7830
|
|
20250123,112200,4811122878,1342,1346,1346,1341,46077
|
|
20250123,112100,4749215733,1347,1349,1349,1346,2823
|
|
20250123,112000,4745412989,1349,1347,1350,1347,2675
|
|
20250123,111900,4741804962,1350,1349,1350,1347,49618
|
|
20250123,111800,4674943893,1349,1350,1353,1348,10236
|
|
20250123,111700,4661133770,1350,1360,1360,1350,5801
|
|
20250123,111600,4653263561,1360,1353,1361,1345,31438
|
|
20250123,111500,4610781517,1354,1353,1356,1351,18574
|
|
20250123,111400,4585629729,1353,1359,1359,1346,29717
|
|
20250123,111300,4545418818,1358,1368,1370,1356,83002
|
|
20250123,111200,4432128785,1368,1350,1368,1350,75895
|
|
20250123,111100,4329023725,1350,1344,1353,1342,54629
|
|
20250123,111000,4255408377,1344,1342,1349,1342,29406
|
|
20250123,110900,4215803440,1340,1342,1342,1340,12684
|
|
20250123,110800,4198804228,1341,1346,1346,1340,17656
|
|
20250123,110700,4175079612,1346,1335,1350,1331,67459
|
|
20250123,110600,4084503334,1335,1328,1335,1327,23475
|
|
20250123,110500,4053278534,1327,1328,1329,1327,2321
|
|
20250123,110400,4050197510,1328,1332,1332,1328,3912
|
|
20250123,110300,4044996998,1330,1329,1333,1329,14535
|
|
20250123,110200,4025632719,1329,1329,1334,1329,37749
|
|
20250123,110100,3975348477,1329,1322,1329,1322,10191
|
|
20250123,110000,3961846176,1322,1319,1322,1319,3831
|
|
20250123,105900,3956786201,1318,1317,1318,1317,3703
|
|
20250123,105800,3951907672,1317,1313,1317,1312,37577
|
|
20250123,105700,3902530483,1314,1314,1314,1312,2609
|
|
20250123,105600,3899104976,1314,1312,1314,1311,10354
|
|
20250123,105500,3885523379,1312,1316,1316,1311,26449
|
|
20250123,105400,3850766790,1316,1317,1318,1316,2043
|
|
20250123,105300,3848075925,1316,1316,1316,1316,638
|
|
20250123,105200,3847236317,1316,1318,1318,1316,6087
|
|
20250123,105100,3839221365,1318,1319,1319,1318,2450
|
|
20250123,105000,3835992057,1320,1321,1321,1320,7066
|
|
20250123,104900,3826664813,1320,1321,1321,1320,11
|
|
20250123,104800,3826650283,1317,1318,1320,1317,5585
|
|
20250123,104700,3819281458,1318,1321,1321,1317,2020
|
|
20250123,104600,3816618801,1319,1320,1320,1318,6736
|
|
20250123,104500,3807734927,1319,1320,1321,1319,1887
|
|
20250123,104400,3805244642,1319,1320,1321,1319,13311
|
|
20250123,104300,3787664431,1320,1321,1322,1320,5865
|
|
20250123,104200,3779919470,1321,1321,1323,1320,6286
|
|
20250123,104100,3771617025,1322,1319,1323,1319,12437
|
|
20250123,104000,3755180710,1317,1316,1325,1316,12161
|
|
20250123,103900,3739097322,1316,1318,1318,1315,3603
|
|
20250123,103800,3734357080,1317,1318,1323,1317,8443
|
|
20250123,103700,3723228265,1318,1314,1318,1314,7257
|
|
20250123,103600,3713690019,1315,1317,1317,1314,2571
|
|
20250123,103500,3710310982,1316,1310,1328,1310,23123
|
|
20250123,103400,3679830536,1309,1313,1314,1309,49479
|
|
20250123,103300,3614957924,1314,1318,1318,1313,6778
|
|
20250123,103200,3606044723,1318,1319,1319,1316,22797
|
|
20250123,103100,3576000069,1319,1323,1323,1318,12561
|
|
20250123,103000,3559426174,1323,1323,1325,1320,18579
|
|
20250123,102900,3534871360,1325,1330,1330,1324,10064
|
|
20250123,102800,3521524603,1330,1324,1336,1324,18142
|
|
20250123,102700,3497420868,1324,1325,1325,1324,14369
|
|
20250123,102600,3478385810,1325,1327,1327,1325,17951
|
|
20250123,102500,3454590291,1327,1328,1328,1326,7925
|
|
20250123,102400,3444068716,1328,1331,1331,1326,28428
|
|
20250123,102300,3406279114,1332,1340,1340,1332,42341
|
|
20250123,102200,3349732308,1340,1339,1342,1339,5876
|
|
20250123,102100,3341860153,1339,1341,1342,1339,7317
|
|
20250123,102000,3332053819,1342,1344,1344,1341,10246
|
|
20250123,101900,3318303205,1345,1341,1345,1341,9263
|
|
20250123,101800,3305865301,1341,1340,1341,1338,3567
|
|
20250123,101700,3301085918,1339,1334,1340,1334,21202
|
|
20250123,101600,3272705844,1333,1335,1335,1332,4320
|
|
20250123,101500,3266943556,1336,1333,1336,1332,6015
|
|
20250123,101400,3258930250,1331,1330,1332,1330,1574
|
|
20250123,101300,3256835028,1330,1327,1331,1326,13771
|
|
20250123,101200,3238541123,1327,1326,1328,1326,5946
|
|
20250123,101100,3230652758,1327,1325,1327,1322,10392
|
|
20250123,101000,3216889422,1331,1323,1337,1320,52741
|
|
20250123,100900,3147181752,1322,1331,1331,1321,21329
|
|
20250123,100800,3118931626,1328,1337,1337,1325,45926
|
|
20250123,100700,3057884845,1338,1340,1340,1338,9171
|
|
20250123,100600,3045606720,1338,1342,1343,1338,2203
|
|
20250123,100500,3042654602,1342,1341,1343,1336,14336
|
|
20250123,100400,3023444988,1342,1340,1342,1340,9186
|
|
20250123,100300,3011129486,1340,1347,1349,1340,21255
|
|
20250123,100200,2982563585,1347,1344,1354,1342,51520
|
|
20250123,100100,2913070900,1344,1333,1347,1332,29176
|
|
20250123,100000,2873937588,1332,1331,1332,1330,11774
|
|
20250123,095900,2858266845,1331,1335,1337,1331,11164
|
|
20250123,095800,2843377374,1337,1335,1339,1334,11158
|
|
20250123,095700,2828468401,1338,1336,1342,1333,27086
|
|
20250123,095600,2792229622,1336,1335,1336,1331,26995
|
|
20250123,095500,2756249492,1334,1339,1342,1334,35708
|
|
20250123,095400,2708463855,1339,1339,1346,1338,46730
|
|
20250123,095300,2645780049,1340,1349,1350,1334,55891
|
|
20250123,095200,2570657724,1349,1344,1358,1343,86563
|
|
20250123,095100,2453759223,1343,1330,1346,1330,67756
|
|
20250123,095000,2363114406,1330,1330,1344,1327,56864
|
|
20250123,094900,2287248496,1330,1326,1331,1318,29056
|
|
20250123,094800,2248732554,1326,1315,1327,1315,22712
|
|
20250123,094700,2218717995,1314,1316,1316,1312,7433
|
|
20250123,094600,2208960635,1315,1320,1320,1314,7467
|
|
20250123,094500,2199128723,1320,1314,1320,1308,68341
|
|
20250123,094400,2109154293,1314,1313,1314,1307,54482
|
|
20250123,094300,2037707358,1313,1312,1316,1308,16665
|
|
20250123,094200,2015886214,1309,1315,1319,1309,16885
|
|
20250123,094100,1993683535,1315,1307,1316,1306,7146
|
|
20250123,094000,1984326459,1308,1309,1310,1307,5969
|
|
20250123,093900,1976517899,1309,1307,1310,1303,11950
|
|
20250123,093800,1960901369,1303,1305,1310,1300,31107
|
|
20250123,093700,1920383770,1305,1300,1307,1300,19527
|
|
20250123,093600,1894953820,1300,1306,1307,1300,24274
|
|
20250123,093500,1863330969,1306,1306,1307,1303,21145
|
|
20250123,093400,1835732602,1306,1312,1312,1306,23660
|
|
20250123,093300,1804740783,1312,1317,1325,1309,79193
|
|
20250123,093200,1700376859,1317,1309,1317,1309,8497
|
|
20250123,093100,1689208817,1309,1311,1316,1305,25246
|
|
20250123,093000,1656111317,1311,1295,1311,1294,36494
|
|
20250123,092900,1608581758,1296,1300,1300,1295,33903
|
|
20250123,092800,1564616059,1300,1298,1303,1298,28143
|
|
20250123,092700,1528056748,1298,1298,1298,1293,16943
|
|
20250123,092600,1506079725,1298,1299,1299,1292,24335
|
|
20250123,092500,1474594657,1299,1302,1303,1298,12717
|
|
20250123,092400,1458054953,1302,1308,1311,1302,22059
|
|
20250123,092300,1429233233,1304,1297,1306,1285,85664
|
|
20250123,092200,1318321630,1297,1304,1311,1293,57620
|
|
20250123,092100,1243404862,1304,1307,1307,1300,56168
|
|
20250123,092000,1170254369,1307,1313,1314,1307,34281
|
|
20250123,091900,1125387561,1313,1316,1316,1310,26645
|
|
20250123,091800,1090438282,1312,1314,1315,1312,54085
|
|
20250123,091700,1019419715,1314,1319,1320,1314,30914
|
|
20250123,091600,978733405,1318,1317,1323,1316,25554
|
|
20250123,091500,945031516,1317,1323,1324,1316,26523
|
|
20250123,091400,910037447,1322,1334,1334,1316,31480
|
|
20250123,091300,868429044,1335,1324,1340,1315,43229
|
|
20250123,091200,811311664,1315,1334,1334,1315,62445
|
|
20250123,091100,728722183,1334,1342,1344,1331,20596
|
|
20250123,091000,701243302,1340,1342,1350,1338,37625
|
|
20250123,090900,650760944,1342,1343,1344,1338,26687
|
|
20250123,090800,614932156,1343,1348,1348,1336,30957
|
|
20250123,090700,573296615,1348,1353,1354,1344,31039
|
|
20250123,090600,531428398,1353,1354,1354,1343,28459
|
|
20250123,090500,493110877,1354,1360,1360,1344,48579
|
|
20250123,090400,427258462,1360,1334,1360,1332,110283
|
|
20250123,090300,278723048,1331,1335,1337,1326,15898
|
|
20250123,090200,257525675,1335,1316,1336,1312,54135
|
|
20250123,090100,185896416,1315,1323,1326,1315,53603
|
|
20250123,090000,115078835,1321,1324,1326,1321,83416
|