580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183700,94487769953,1455,1455,1455,1455,338734
|
|
20250124,183600,94487769953,1455,1455,1455,1455,0
|
|
20250124,183500,94487769953,1455,1455,1455,1455,0
|
|
20250124,183400,94487769953,1455,1455,1455,1455,0
|
|
20250124,183300,94487769953,1455,1455,1455,1455,0
|
|
20250124,183200,94487769953,1455,1455,1455,1455,0
|
|
20250124,183100,94487769953,1455,1455,1455,1455,0
|
|
20250124,183000,94487769953,1455,1455,1455,1455,0
|
|
20250124,182900,94487769953,1455,1455,1455,1455,0
|
|
20250124,182800,94487769953,1455,1455,1455,1455,0
|
|
20250124,182700,94487769953,1455,1455,1455,1455,0
|
|
20250124,182600,94487769953,1455,1455,1455,1455,0
|
|
20250124,182500,94487769953,1455,1455,1455,1455,0
|
|
20250124,182400,94487769953,1455,1455,1455,1455,0
|
|
20250124,182300,94487769953,1455,1455,1455,1455,0
|
|
20250124,182200,94487769953,1455,1455,1455,1455,0
|
|
20250124,182100,94487769953,1455,1455,1455,1455,0
|
|
20250124,182000,94487769953,1455,1455,1455,1455,0
|
|
20250124,181900,94487769953,1455,1455,1455,1455,0
|
|
20250124,181800,94487769953,1455,1455,1455,1455,0
|
|
20250124,181700,94487769953,1455,1455,1455,1455,0
|
|
20250124,181600,94487769953,1455,1455,1455,1455,0
|
|
20250124,181500,94487769953,1455,1455,1455,1455,0
|
|
20250124,181400,94487769953,1455,1455,1455,1455,0
|
|
20250124,181300,94487769953,1455,1455,1455,1455,0
|
|
20250124,181200,94487769953,1455,1455,1455,1455,0
|
|
20250124,181100,94487769953,1455,1455,1455,1455,0
|
|
20250124,181000,94487769953,1455,1455,1455,1455,0
|
|
20250124,180900,94487769953,1455,1455,1455,1455,0
|
|
20250124,180800,94487769953,1455,1455,1455,1455,0
|
|
20250124,180700,94487769953,1455,1455,1455,1455,338734
|
|
20250124,180600,94487769953,1455,1455,1455,1455,0
|
|
20250124,180500,94487769953,1455,1455,1455,1455,0
|
|
20250124,180400,94487769953,1455,1455,1455,1455,0
|
|
20250124,180300,94487769953,1455,1455,1455,1455,0
|
|
20250124,180200,94487769953,1455,1455,1455,1455,0
|
|
20250124,180100,94487769953,1455,1455,1455,1455,0
|
|
20250124,180000,94487769953,1455,1455,1455,1455,0
|
|
20250124,175900,94487769953,1455,1455,1455,1455,0
|
|
20250124,175800,94487769953,1455,1455,1455,1455,0
|
|
20250124,175700,94487769953,1455,1455,1455,1455,0
|
|
20250124,175600,94487769953,1455,1455,1455,1455,0
|
|
20250124,175500,94487769953,1455,1455,1455,1455,0
|
|
20250124,175400,94487769953,1455,1455,1455,1455,0
|
|
20250124,175300,94487769953,1455,1455,1455,1455,0
|
|
20250124,175200,94487769953,1455,1455,1455,1455,0
|
|
20250124,175100,94487769953,1455,1455,1455,1455,0
|
|
20250124,175000,94487769953,1455,1455,1455,1455,0
|
|
20250124,174900,94487769953,1455,1455,1455,1455,0
|
|
20250124,174800,94487769953,1455,1455,1455,1455,0
|
|
20250124,174700,94487769953,1455,1455,1455,1455,0
|
|
20250124,174600,94487769953,1455,1455,1455,1455,0
|
|
20250124,174500,94487769953,1455,1455,1455,1455,0
|
|
20250124,174400,94487769953,1455,1455,1455,1455,0
|
|
20250124,174300,94487769953,1455,1455,1455,1455,0
|
|
20250124,174200,94487769953,1455,1455,1455,1455,0
|
|
20250124,174100,94487769953,1455,1455,1455,1455,0
|
|
20250124,174000,94487769953,1455,1455,1455,1455,0
|
|
20250124,173900,94487769953,1455,1455,1455,1455,0
|
|
20250124,173800,94487769953,1455,1455,1455,1455,0
|
|
20250124,173700,94487769953,1455,1455,1455,1455,338734
|
|
20250124,173600,94487769953,1455,1455,1455,1455,0
|
|
20250124,173500,94487769953,1455,1455,1455,1455,0
|
|
20250124,173400,94487769953,1455,1455,1455,1455,0
|
|
20250124,173300,94487769953,1455,1455,1455,1455,0
|
|
20250124,173200,94487769953,1455,1455,1455,1455,0
|
|
20250124,173100,94487769953,1455,1455,1455,1455,0
|
|
20250124,173000,94487769953,1455,1455,1455,1455,0
|
|
20250124,172900,94487769953,1455,1455,1455,1455,0
|
|
20250124,172800,94487769953,1455,1455,1455,1455,0
|
|
20250124,172700,94487769953,1455,1455,1455,1455,0
|
|
20250124,172600,94487769953,1455,1455,1455,1455,0
|
|
20250124,172500,94487769953,1455,1455,1455,1455,0
|
|
20250124,172400,94487769953,1455,1455,1455,1455,0
|
|
20250124,172300,94487769953,1455,1455,1455,1455,0
|
|
20250124,172200,94487769953,1455,1455,1455,1455,0
|
|
20250124,172100,94487769953,1455,1455,1455,1455,0
|
|
20250124,172000,94487769953,1455,1455,1455,1455,0
|
|
20250124,171900,94487769953,1455,1455,1455,1455,0
|
|
20250124,171800,94487769953,1455,1455,1455,1455,0
|
|
20250124,171700,94487769953,1455,1455,1455,1455,0
|
|
20250124,171600,94487769953,1455,1455,1455,1455,0
|
|
20250124,171500,94487769953,1455,1455,1455,1455,0
|
|
20250124,171400,94487769953,1455,1455,1455,1455,0
|
|
20250124,171300,94487769953,1455,1455,1455,1455,0
|
|
20250124,171200,94487769953,1455,1455,1455,1455,0
|
|
20250124,171100,94487769953,1455,1455,1455,1455,0
|
|
20250124,171000,94487769953,1455,1455,1455,1455,0
|
|
20250124,170900,94487769953,1455,1455,1455,1455,0
|
|
20250124,170800,94487769953,1455,1455,1455,1455,0
|
|
20250124,170700,94487769953,1455,1455,1455,1455,338734
|
|
20250124,170600,94487769953,1455,1455,1455,1455,0
|
|
20250124,170500,94487769953,1455,1455,1455,1455,0
|
|
20250124,170400,94487769953,1455,1455,1455,1455,0
|
|
20250124,170300,94487769953,1455,1455,1455,1455,0
|
|
20250124,170200,94487769953,1455,1455,1455,1455,0
|
|
20250124,170100,94487769953,1455,1455,1455,1455,0
|
|
20250124,170000,94487769953,1455,1455,1455,1455,0
|
|
20250124,165900,94487769953,1455,1455,1455,1455,0
|
|
20250124,165800,94487769953,1455,1455,1455,1455,0
|
|
20250124,165700,94487769953,1455,1455,1455,1455,0
|
|
20250124,165600,94487769953,1455,1455,1455,1455,0
|
|
20250124,165500,94487769953,1455,1455,1455,1455,0
|
|
20250124,165400,94487769953,1455,1455,1455,1455,0
|
|
20250124,165300,94487769953,1455,1455,1455,1455,0
|
|
20250124,165200,94487769953,1455,1455,1455,1455,0
|
|
20250124,165100,94487769953,1455,1455,1455,1455,0
|
|
20250124,165000,94487769953,1455,1455,1455,1455,0
|
|
20250124,164900,94487769953,1455,1455,1455,1455,0
|
|
20250124,164800,94487769953,1455,1455,1455,1455,0
|
|
20250124,164700,94487769953,1455,1455,1455,1455,0
|
|
20250124,164600,94487769953,1455,1455,1455,1455,0
|
|
20250124,164500,94487769953,1455,1455,1455,1455,0
|
|
20250124,164400,94487769953,1455,1455,1455,1455,0
|
|
20250124,164300,94487769953,1455,1455,1455,1455,0
|
|
20250124,164200,94487769953,1455,1455,1455,1455,0
|
|
20250124,164100,94487769953,1455,1455,1455,1455,0
|
|
20250124,164000,94487769953,1455,1455,1455,1455,0
|
|
20250124,163900,94487769953,1455,1455,1455,1455,0
|
|
20250124,163800,94487769953,1455,1455,1455,1455,0
|
|
20250124,163700,94487769953,1455,1455,1455,1455,338734
|
|
20250124,163600,94487769953,1455,1455,1455,1455,0
|
|
20250124,163500,94487769953,1455,1455,1455,1455,0
|
|
20250124,163400,94487769953,1455,1455,1455,1455,0
|
|
20250124,163300,94487769953,1455,1455,1455,1455,0
|
|
20250124,163200,94487769953,1455,1455,1455,1455,0
|
|
20250124,163100,94487769953,1455,1455,1455,1455,0
|
|
20250124,163000,94487769953,1455,1455,1455,1455,0
|
|
20250124,162900,94487769953,1455,1455,1455,1455,0
|
|
20250124,162800,94487769953,1455,1455,1455,1455,0
|
|
20250124,162700,94487769953,1455,1455,1455,1455,0
|
|
20250124,162600,94487769953,1455,1455,1455,1455,0
|
|
20250124,162500,94487769953,1455,1455,1455,1455,0
|
|
20250124,162400,94487769953,1455,1455,1455,1455,0
|
|
20250124,162300,94487769953,1455,1455,1455,1455,0
|
|
20250124,162200,94487769953,1455,1455,1455,1455,0
|
|
20250124,162100,94487769953,1455,1455,1455,1455,0
|
|
20250124,162000,94487769953,1455,1455,1455,1455,0
|
|
20250124,161900,94487769953,1455,1455,1455,1455,0
|
|
20250124,161800,94487769953,1455,1455,1455,1455,0
|
|
20250124,161700,94487769953,1455,1455,1455,1455,0
|
|
20250124,161600,94487769953,1455,1455,1455,1455,0
|
|
20250124,161500,94487769953,1455,1455,1455,1455,0
|
|
20250124,161400,94487769953,1455,1455,1455,1455,0
|
|
20250124,161300,94487769953,1455,1455,1455,1455,0
|
|
20250124,161200,94487769953,1455,1455,1455,1455,0
|
|
20250124,161100,94487769953,1455,1455,1455,1455,0
|
|
20250124,161000,94487769953,1455,1455,1455,1455,0
|
|
20250124,160900,94487769953,1455,1455,1455,1455,0
|
|
20250124,160800,94487769953,1455,1455,1455,1455,0
|
|
20250124,160700,94487769953,1455,1455,1455,1455,338734
|
|
20250124,160600,94487769953,1455,1455,1455,1455,0
|
|
20250124,160500,94487769953,1455,1455,1455,1455,0
|
|
20250124,160400,94487769953,1455,1455,1455,1455,0
|
|
20250124,160300,94487769953,1455,1455,1455,1455,0
|
|
20250124,160200,94487769953,1455,1455,1455,1455,0
|
|
20250124,160100,94487769953,1455,1455,1455,1455,0
|
|
20250124,160000,94487769953,1455,1455,1455,1455,0
|
|
20250124,155900,94487769953,1455,1455,1455,1455,0
|
|
20250124,155800,94487769953,1455,1455,1455,1455,0
|
|
20250124,155700,94487769953,1455,1455,1455,1455,0
|
|
20250124,155600,94487769953,1455,1455,1455,1455,0
|
|
20250124,155500,94487769953,1455,1455,1455,1455,0
|
|
20250124,155400,94487769953,1455,1455,1455,1455,0
|
|
20250124,155300,94487769953,1455,1455,1455,1455,0
|
|
20250124,155200,94487769953,1455,1455,1455,1455,0
|
|
20250124,155100,94487769953,1455,1455,1455,1455,0
|
|
20250124,155000,94487769953,1455,1455,1455,1455,0
|
|
20250124,154900,94487769953,1455,1455,1455,1455,0
|
|
20250124,154800,94487769953,1455,1455,1455,1455,0
|
|
20250124,154700,94487769953,1455,1455,1455,1455,0
|
|
20250124,154600,94487769953,1455,1455,1455,1455,0
|
|
20250124,154500,94487769953,1455,1455,1455,1455,0
|
|
20250124,154400,94487769953,1455,1455,1455,1455,0
|
|
20250124,154300,94487769953,1455,1455,1455,1455,0
|
|
20250124,154200,94487769953,1455,1455,1455,1455,0
|
|
20250124,154100,94487769953,1455,1455,1455,1455,0
|
|
20250124,154000,94487769953,1455,1455,1455,1455,0
|
|
20250124,153900,94487769953,1455,1455,1455,1455,0
|
|
20250124,153800,94487769953,1455,1455,1455,1455,0
|
|
20250124,153700,94487769953,1455,1455,1455,1455,338734
|
|
20250124,153600,94487769953,1455,1455,1455,1455,0
|
|
20250124,153500,94487769953,1455,1455,1455,1455,0
|
|
20250124,153400,94487769953,1455,1455,1455,1455,0
|
|
20250124,153300,94487769953,1455,1455,1455,1455,0
|
|
20250124,153200,94487769953,1455,1455,1455,1455,0
|
|
20250124,153100,94487769953,1455,1455,1455,1455,0
|
|
20250124,153000,94487769953,1455,1455,1455,1455,338734
|
|
20250124,152900,93994911983,1461,1461,1461,1461,0
|
|
20250124,152800,93994911983,1461,1461,1461,1461,0
|
|
20250124,152700,93994911983,1461,1461,1461,1461,0
|
|
20250124,152600,93994911983,1461,1461,1461,1461,0
|
|
20250124,152500,93994911983,1461,1461,1461,1461,0
|
|
20250124,152400,93994911983,1461,1461,1461,1461,0
|
|
20250124,152300,93994911983,1461,1461,1461,1461,0
|
|
20250124,152200,93994911983,1461,1461,1461,1461,0
|
|
20250124,152100,93994911983,1461,1461,1461,1461,0
|
|
20250124,152000,93994911983,1461,1461,1461,1461,0
|
|
20250124,151900,93994911983,1461,1477,1477,1457,440421
|
|
20250124,151800,93348876065,1475,1500,1502,1475,283223
|
|
20250124,151700,92928092848,1500,1513,1521,1490,143789
|
|
20250124,151600,92711663084,1511,1509,1513,1500,135527
|
|
20250124,151500,92507561086,1508,1527,1527,1492,307250
|
|
20250124,151400,92044997528,1526,1525,1528,1524,121274
|
|
20250124,151300,91859973358,1525,1539,1544,1523,337077
|
|
20250124,151200,91342593544,1540,1533,1543,1533,274511
|
|
20250124,151100,90920248415,1533,1520,1534,1515,283730
|
|
20250124,151000,90487182408,1520,1503,1520,1503,141144
|
|
20250124,150900,90273767220,1502,1492,1518,1492,171786
|
|
20250124,150800,90015367127,1494,1499,1499,1492,94672
|
|
20250124,150700,89873658657,1496,1490,1508,1482,289228
|
|
20250124,150600,89440219480,1485,1492,1493,1475,198144
|
|
20250124,150500,89146491286,1492,1494,1499,1490,119728
|
|
20250124,150400,88967745072,1491,1474,1500,1474,265230
|
|
20250124,150300,88573341011,1475,1488,1490,1465,342928
|
|
20250124,150200,88067014974,1488,1495,1500,1488,91838
|
|
20250124,150100,87929773274,1498,1502,1518,1494,167737
|
|
20250124,150000,87677154263,1493,1494,1510,1480,234189
|
|
20250124,145900,87328364444,1492,1516,1519,1491,161660
|
|
20250124,145800,87085736536,1516,1512,1523,1509,90039
|
|
20250124,145700,86949222656,1512,1504,1514,1497,98064
|
|
20250124,145600,86801460205,1506,1514,1518,1490,237046
|
|
20250124,145500,86445451360,1515,1511,1523,1511,167535
|
|
20250124,145400,86191128922,1511,1520,1520,1506,202678
|
|
20250124,145300,85884659423,1520,1524,1535,1518,206843
|
|
20250124,145200,85569856768,1520,1509,1532,1494,247590
|
|
20250124,145100,85195331469,1509,1532,1535,1509,197356
|
|
20250124,145000,84893886244,1532,1544,1544,1530,121240
|
|
20250124,144900,84707716944,1541,1538,1554,1537,153223
|
|
20250124,144800,84470587994,1537,1549,1549,1537,171829
|
|
20250124,144700,84205705656,1549,1545,1551,1544,84666
|
|
20250124,144600,84074586802,1544,1546,1548,1541,79007
|
|
20250124,144500,83952587450,1546,1549,1550,1544,96064
|
|
20250124,144400,83803970927,1549,1540,1550,1538,135016
|
|
20250124,144300,83595373600,1538,1543,1545,1537,154149
|
|
20250124,144200,83357611695,1544,1538,1545,1536,89360
|
|
20250124,144100,83219839795,1538,1535,1540,1535,73355
|
|
20250124,144000,83106959300,1535,1525,1535,1522,155266
|
|
20250124,143900,82869685110,1524,1532,1536,1523,100457
|
|
20250124,143800,82716056629,1532,1536,1537,1529,90351
|
|
20250124,143700,82577674651,1537,1542,1545,1536,85999
|
|
20250124,143600,82445282869,1542,1544,1548,1538,64673
|
|
20250124,143500,82345376273,1544,1546,1547,1537,101764
|
|
20250124,143400,82188252938,1546,1537,1546,1536,137916
|
|
20250124,143300,81975788325,1535,1530,1537,1527,60512
|
|
20250124,143200,81883043025,1527,1541,1542,1522,156157
|
|
20250124,143100,81643617377,1542,1541,1543,1540,38690
|
|
20250124,143000,81583986096,1542,1545,1545,1540,59738
|
|
20250124,142900,81491913193,1545,1548,1551,1541,103960
|
|
20250124,142800,81331105135,1553,1547,1556,1541,147336
|
|
20250124,142700,81102554686,1541,1541,1546,1535,242611
|
|
20250124,142600,80728976428,1541,1538,1543,1537,95086
|
|
20250124,142500,80582430022,1537,1541,1544,1536,164045
|
|
20250124,142400,80329986738,1541,1548,1549,1541,150670
|
|
20250124,142300,80097155069,1549,1540,1549,1537,220654
|
|
20250124,142200,79756915672,1541,1515,1546,1514,344004
|
|
20250124,142100,79230874063,1516,1508,1519,1501,328038
|
|
20250124,142000,78735257774,1504,1504,1513,1462,614092
|
|
20250124,141900,77817124876,1506,1542,1543,1450,542906
|
|
20250124,141800,76997706819,1543,1556,1556,1538,270282
|
|
20250124,141700,76580153856,1555,1561,1566,1554,111088
|
|
20250124,141600,76406997574,1561,1560,1562,1560,31012
|
|
20250124,141500,76358614456,1559,1564,1565,1558,67492
|
|
20250124,141400,76253312279,1567,1570,1571,1557,119532
|
|
20250124,141300,76066162823,1570,1573,1578,1568,175052
|
|
20250124,141200,75790662202,1572,1571,1575,1571,45465
|
|
20250124,141100,75719188259,1572,1570,1572,1568,70087
|
|
20250124,141000,75609123845,1570,1566,1573,1565,75087
|
|
20250124,140900,75491349113,1566,1561,1566,1558,44776
|
|
20250124,140800,75421404421,1561,1562,1563,1557,64950
|
|
20250124,140700,75320146478,1563,1564,1565,1559,58758
|
|
20250124,140600,75228380266,1564,1565,1568,1563,58190
|
|
20250124,140500,75137236937,1565,1558,1566,1558,53659
|
|
20250124,140400,75053373307,1560,1566,1567,1554,115208
|
|
20250124,140300,74873733780,1567,1570,1571,1566,56565
|
|
20250124,140200,74785037361,1569,1560,1569,1559,149112
|
|
20250124,140100,74551889838,1561,1560,1563,1555,88651
|
|
20250124,140000,74413933786,1560,1560,1564,1557,94717
|
|
20250124,135900,74266115281,1561,1567,1570,1560,70304
|
|
20250124,135800,74156101801,1565,1551,1578,1545,196975
|
|
20250124,135700,73849383548,1550,1576,1576,1550,365813
|
|
20250124,135600,73277381015,1576,1584,1590,1576,277892
|
|
20250124,135500,72837186528,1584,1582,1587,1582,76839
|
|
20250124,135400,72715485718,1583,1587,1589,1581,167040
|
|
20250124,135300,72450737557,1586,1579,1588,1577,213354
|
|
20250124,135200,72113083273,1579,1578,1580,1577,42264
|
|
20250124,135100,72046364808,1577,1577,1580,1577,82159
|
|
20250124,135000,71916658851,1577,1580,1581,1576,90646
|
|
20250124,134900,71773595194,1580,1580,1582,1578,145601
|
|
20250124,134800,71543530077,1580,1582,1584,1577,173645
|
|
20250124,134700,71268886314,1582,1577,1583,1574,141456
|
|
20250124,134600,71045660465,1576,1580,1583,1575,136891
|
|
20250124,134500,70829557585,1581,1576,1585,1576,166082
|
|
20250124,134400,70567034678,1576,1579,1579,1569,137869
|
|
20250124,134300,70350110773,1580,1581,1589,1574,276637
|
|
20250124,134200,69912552906,1581,1573,1586,1572,258243
|
|
20250124,134100,69504609613,1573,1575,1580,1573,148161
|
|
20250124,134000,69271339358,1573,1583,1585,1573,238048
|
|
20250124,133900,68895015973,1582,1573,1585,1573,293090
|
|
20250124,133800,68431748977,1573,1577,1580,1570,217481
|
|
20250124,133700,68089044184,1576,1566,1582,1563,348674
|
|
20250124,133600,67540571542,1566,1561,1592,1555,823922
|
|
20250124,133500,66238092226,1561,1550,1565,1550,141399
|
|
20250124,133400,66018016000,1550,1557,1558,1550,78971
|
|
20250124,133300,65895285437,1557,1550,1559,1550,107170
|
|
20250124,133200,65728564230,1551,1557,1558,1548,105725
|
|
20250124,133100,65564404711,1557,1556,1565,1556,115584
|
|
20250124,133000,65383881034,1558,1561,1561,1550,114942
|
|
20250124,132900,65205060899,1561,1565,1565,1552,169782
|
|
20250124,132800,64940147348,1564,1552,1565,1547,173129
|
|
20250124,132700,64670561623,1552,1544,1555,1542,144889
|
|
20250124,132600,64446186617,1544,1548,1550,1542,162903
|
|
20250124,132500,64194452763,1548,1550,1554,1548,121422
|
|
20250124,132400,64006232962,1553,1550,1554,1547,135449
|
|
20250124,132300,63796142702,1552,1543,1555,1539,261348
|
|
20250124,132200,63392121429,1541,1533,1544,1532,204244
|
|
20250124,132100,63077785303,1533,1552,1553,1531,429394
|
|
20250124,132000,62415823420,1552,1558,1562,1552,207232
|
|
20250124,131900,62093486321,1555,1568,1571,1555,278575
|
|
20250124,131800,61658017562,1568,1571,1572,1567,106186
|
|
20250124,131700,61491321942,1571,1565,1574,1563,111067
|
|
20250124,131600,61317233126,1565,1572,1574,1565,162917
|
|
20250124,131500,61061391478,1574,1560,1574,1558,167450
|
|
20250124,131400,60799388947,1560,1561,1565,1555,228902
|
|
20250124,131300,60442054617,1560,1564,1571,1553,529177
|
|
20250124,131200,59616038493,1564,1592,1596,1560,572529
|
|
20250124,131100,58714998648,1592,1599,1602,1592,723275
|
|
20250124,131000,57559107126,1598,1591,1600,1591,450980
|
|
20250124,130900,56839257002,1591,1572,1603,1572,1548931
|
|
20250124,130800,54370552103,1572,1572,1574,1566,218652
|
|
20250124,130700,54027303950,1573,1557,1574,1552,385860
|
|
20250124,130600,53424194855,1557,1566,1568,1555,252636
|
|
20250124,130500,53030157817,1568,1567,1569,1545,527091
|
|
20250124,130400,52207924059,1567,1578,1578,1566,527298
|
|
20250124,130300,51378328911,1577,1583,1583,1575,471767
|
|
20250124,130200,50633661202,1583,1582,1586,1574,835399
|
|
20250124,130100,49314661516,1579,1567,1590,1563,2051926
|
|
20250124,130000,46076425139,1565,1520,1578,1513,954806
|
|
20250124,125900,44605580696,1520,1523,1538,1518,696418
|
|
20250124,125800,43543182532,1522,1506,1527,1502,799108
|
|
20250124,125700,42327509769,1506,1455,1508,1453,574240
|
|
20250124,125600,41474754879,1455,1466,1468,1451,191805
|
|
20250124,125500,41194792977,1465,1475,1476,1465,161587
|
|
20250124,125400,40957553741,1473,1471,1478,1469,96120
|
|
20250124,125300,40815905047,1472,1469,1472,1464,109448
|
|
20250124,125200,40655206988,1466,1475,1478,1463,151885
|
|
20250124,125100,40431722108,1477,1461,1481,1461,87781
|
|
20250124,125000,40302327674,1461,1479,1480,1460,407230
|
|
20250124,124900,39704109168,1480,1486,1489,1478,316746
|
|
20250124,124800,39233656894,1487,1479,1488,1476,246151
|
|
20250124,124700,38868373151,1476,1480,1487,1473,468989
|
|
20250124,124600,38174423078,1479,1464,1480,1459,550857
|
|
20250124,124500,37361390460,1464,1457,1470,1456,48112
|
|
20250124,124400,37291038538,1456,1468,1470,1456,124447
|
|
20250124,124300,37108804569,1468,1475,1475,1466,173152
|
|
20250124,124200,36854439833,1475,1466,1479,1464,170628
|
|
20250124,124100,36603557527,1465,1459,1480,1456,262978
|
|
20250124,124000,36217484229,1459,1453,1461,1452,140267
|
|
20250124,123900,36013312244,1452,1464,1465,1452,171980
|
|
20250124,123800,35762772953,1463,1461,1477,1458,448248
|
|
20250124,123700,35104547679,1461,1466,1468,1450,289829
|
|
20250124,123600,34681050966,1466,1452,1467,1440,322195
|
|
20250124,123500,34211873379,1451,1453,1463,1451,358675
|
|
20250124,123400,33689274550,1453,1464,1464,1450,272191
|
|
20250124,123300,33291584201,1468,1468,1468,1468,0
|
|
20250124,123200,33291584201,1468,1456,1468,1447,297382
|
|
20250124,123100,32856637098,1454,1423,1463,1420,501903
|
|
20250124,123000,32128406024,1420,1420,1425,1417,61379
|
|
20250124,122900,32041163367,1420,1417,1422,1414,52008
|
|
20250124,122800,31967489594,1417,1422,1425,1417,86203
|
|
20250124,122700,31845017878,1423,1423,1427,1421,31550
|
|
20250124,122600,31800099501,1425,1423,1435,1421,198686
|
|
20250124,122500,31516360244,1422,1414,1425,1413,79644
|
|
20250124,122400,31403224683,1415,1415,1419,1413,37784
|
|
20250124,122300,31349739311,1419,1421,1423,1415,49598
|
|
20250124,122200,31279357277,1418,1414,1425,1413,103535
|
|
20250124,122100,31132330357,1414,1412,1415,1411,69075
|
|
20250124,122000,31034751282,1412,1410,1413,1409,14664
|
|
20250124,121900,31014049959,1410,1416,1418,1407,69595
|
|
20250124,121800,30915766363,1416,1406,1417,1403,107770
|
|
20250124,121700,30763776671,1406,1401,1409,1383,103936
|
|
20250124,121600,30618846224,1398,1401,1402,1387,99698
|
|
20250124,121500,30479594097,1401,1402,1403,1396,67214
|
|
20250124,121400,30385464165,1402,1411,1412,1402,62745
|
|
20250124,121300,30297170131,1408,1415,1417,1408,62535
|
|
20250124,121200,30208874718,1415,1413,1419,1411,68942
|
|
20250124,121100,30111308089,1411,1409,1415,1409,41618
|
|
20250124,121000,30052527160,1411,1416,1417,1410,38004
|
|
20250124,120900,29998870278,1415,1412,1420,1408,37203
|
|
20250124,120800,29946395466,1411,1403,1420,1403,112837
|
|
20250124,120700,29786712142,1407,1410,1410,1401,62443
|
|
20250124,120600,29698937059,1410,1413,1414,1409,26528
|
|
20250124,120500,29661509427,1414,1411,1417,1410,53473
|
|
20250124,120400,29585954561,1411,1415,1417,1408,38020
|
|
20250124,120300,29532269338,1414,1409,1417,1407,83857
|
|
20250124,120200,29413981827,1412,1422,1422,1407,172682
|
|
20250124,120100,29169654927,1419,1428,1430,1416,297292
|
|
20250124,120000,28746360041,1430,1428,1431,1426,86285
|
|
20250124,115900,28623152884,1428,1427,1437,1426,84111
|
|
20250124,115800,28502748338,1427,1426,1437,1423,67369
|
|
20250124,115700,28406570307,1425,1432,1432,1423,55229
|
|
20250124,115600,28327810299,1431,1425,1443,1421,148829
|
|
20250124,115500,28114048868,1422,1431,1431,1417,122033
|
|
20250124,115400,27940344868,1431,1426,1449,1424,202541
|
|
20250124,115300,27650271816,1425,1441,1442,1410,286265
|
|
20250124,115200,27241266669,1442,1442,1454,1441,255854
|
|
20250124,115100,26871438395,1442,1453,1458,1441,270618
|
|
20250124,115000,26479134362,1453,1431,1460,1426,570973
|
|
20250124,114900,25652408772,1429,1426,1435,1422,234933
|
|
20250124,114800,25316784772,1426,1434,1440,1420,295105
|
|
20250124,114700,24895310861,1434,1417,1444,1413,638011
|
|
20250124,114600,23981849825,1414,1384,1420,1382,350351
|
|
20250124,114500,23490475496,1381,1389,1391,1380,105609
|
|
20250124,114400,23343997245,1390,1368,1391,1368,132513
|
|
20250124,114300,23160763759,1365,1367,1370,1357,53141
|
|
20250124,114200,23088248845,1362,1377,1377,1359,85193
|
|
20250124,114100,22971757651,1373,1375,1381,1369,135815
|
|
20250124,114000,22785112291,1373,1387,1395,1373,204781
|
|
20250124,113900,22501270583,1387,1370,1390,1366,221047
|
|
20250124,113800,22197292529,1372,1367,1375,1364,159076
|
|
20250124,113700,21979112345,1368,1349,1370,1348,76239
|
|
20250124,113600,21875451190,1347,1344,1349,1343,16567
|
|
20250124,113500,21853168537,1344,1343,1344,1342,10750
|
|
20250124,113400,21838733997,1342,1343,1347,1342,20092
|
|
20250124,113300,21811713478,1341,1338,1341,1338,26413
|
|
20250124,113200,21776344658,1337,1334,1338,1334,8929
|
|
20250124,113100,21764407864,1334,1332,1335,1330,14500
|
|
20250124,113000,21745094408,1332,1330,1332,1329,18500
|
|
20250124,112900,21720478235,1329,1326,1329,1326,22299
|
|
20250124,112800,21690889747,1326,1327,1328,1326,11911
|
|
20250124,112700,21675091336,1326,1329,1330,1326,12676
|
|
20250124,112600,21658276151,1330,1330,1330,1325,30672
|
|
20250124,112500,21617556973,1329,1329,1329,1328,16896
|
|
20250124,112400,21595106314,1329,1329,1329,1328,20844
|
|
20250124,112300,21567410004,1329,1332,1332,1328,44632
|
|
20250124,112200,21508018626,1328,1325,1328,1324,32677
|
|
20250124,112100,21464648747,1324,1330,1330,1324,74511
|
|
20250124,112000,21365816666,1330,1331,1332,1330,12978
|
|
20250124,111900,21348546481,1330,1333,1335,1330,15314
|
|
20250124,111800,21328165588,1333,1330,1335,1330,11676
|
|
20250124,111700,21312616039,1330,1330,1331,1329,9287
|
|
20250124,111600,21300271034,1330,1330,1332,1329,25608
|
|
20250124,111500,21266202184,1330,1331,1332,1330,32335
|
|
20250124,111400,21223185701,1331,1330,1332,1330,12114
|
|
20250124,111300,21207061451,1330,1335,1335,1330,66902
|
|
20250124,111200,21117899361,1335,1334,1337,1334,16214
|
|
20250124,111100,21096252210,1334,1339,1340,1334,31421
|
|
20250124,111000,21054284502,1339,1343,1343,1339,16888
|
|
20250124,110900,21031630070,1340,1336,1343,1336,14837
|
|
20250124,110800,21011738622,1337,1337,1338,1335,9012
|
|
20250124,110700,20999700834,1336,1335,1337,1334,35364
|
|
20250124,110600,20952487502,1335,1338,1340,1335,25044
|
|
20250124,110500,20919003688,1338,1336,1340,1336,13510
|
|
20250124,110400,20900932786,1336,1342,1342,1334,39876
|
|
20250124,110300,20847613003,1343,1346,1346,1341,105743
|
|
20250124,110200,20705502531,1346,1345,1349,1344,17456
|
|
20250124,110100,20682006999,1346,1348,1348,1343,44264
|
|
20250124,110000,20622464570,1350,1346,1354,1346,49693
|
|
20250124,105900,20555281127,1345,1348,1349,1343,16323
|
|
20250124,105800,20533315902,1349,1342,1349,1342,17816
|
|
20250124,105700,20509343255,1343,1344,1347,1342,63023
|
|
20250124,105600,20424691928,1344,1339,1344,1337,45618
|
|
20250124,105500,20363536699,1339,1336,1339,1333,52267
|
|
20250124,105400,20293784036,1335,1345,1345,1330,152142
|
|
20250124,105300,20090609580,1342,1343,1346,1342,109765
|
|
20250124,105200,19943163226,1343,1342,1345,1342,86713
|
|
20250124,105100,19826757431,1343,1343,1350,1341,88990
|
|
20250124,105000,19707093046,1341,1347,1351,1341,90531
|
|
20250124,104900,19585121473,1345,1352,1357,1343,147091
|
|
20250124,104800,19386660427,1352,1364,1364,1351,83508
|
|
20250124,104700,19273373204,1363,1370,1373,1362,65178
|
|
20250124,104600,19184294595,1370,1370,1375,1367,98730
|
|
20250124,104500,19048902727,1370,1373,1374,1365,111472
|
|
20250124,104400,18896283386,1373,1364,1373,1364,94970
|
|
20250124,104300,18766245825,1364,1356,1366,1352,118336
|
|
20250124,104200,18605568396,1355,1368,1369,1352,128617
|
|
20250124,104100,18430592582,1368,1370,1373,1362,138587
|
|
20250124,104000,18241109840,1368,1371,1375,1367,101253
|
|
20250124,103900,18102294242,1374,1387,1390,1367,251313
|
|
20250124,103800,17756876298,1386,1399,1401,1386,111949
|
|
20250124,103700,17600837526,1395,1384,1400,1383,158862
|
|
20250124,103600,17380001363,1385,1376,1388,1375,263615
|
|
20250124,103500,17015632035,1376,1392,1397,1375,363411
|
|
20250124,103400,16512349273,1392,1424,1425,1392,520157
|
|
20250124,103300,15778594745,1423,1425,1429,1420,360620
|
|
20250124,103200,15264949433,1423,1413,1428,1413,349452
|
|
20250124,103100,14768282108,1414,1414,1417,1412,195921
|
|
20250124,103000,14491221010,1414,1413,1427,1407,642084
|
|
20250124,102900,13581876350,1412,1412,1419,1404,494547
|
|
20250124,102800,12883950774,1411,1406,1418,1392,450543
|
|
20250124,102700,12251454315,1406,1402,1420,1397,647930
|
|
20250124,102600,11338967592,1402,1379,1420,1373,668288
|
|
20250124,102500,10404452249,1373,1367,1384,1365,283917
|
|
20250124,102400,10013755968,1369,1384,1390,1367,346096
|
|
20250124,102300,9537077731,1387,1370,1390,1361,403509
|
|
20250124,102200,8982655982,1372,1369,1395,1365,630202
|
|
20250124,102100,8112176841,1370,1362,1379,1355,355280
|
|
20250124,102000,7626025023,1362,1333,1364,1332,425291
|
|
20250124,101900,7051267935,1333,1332,1333,1315,57694
|
|
20250124,101800,6974729748,1332,1340,1340,1330,34133
|
|
20250124,101700,6929185986,1340,1338,1344,1333,89909
|
|
20250124,101600,6808793659,1333,1315,1344,1315,87372
|
|
20250124,101500,6692487302,1316,1312,1319,1312,38065
|
|
20250124,101400,6642433772,1313,1330,1331,1303,100087
|
|
20250124,101300,6510853919,1331,1340,1345,1313,129263
|
|
20250124,101200,6339055987,1347,1335,1351,1334,227918
|
|
20250124,101100,6032839322,1334,1323,1340,1323,196495
|
|
20250124,101000,5770786740,1323,1313,1324,1309,53700
|
|
20250124,100900,5700169955,1315,1309,1315,1306,58032
|
|
20250124,100800,5624180418,1309,1307,1310,1306,42193
|
|
20250124,100700,5569009514,1305,1302,1309,1302,28576
|
|
20250124,100600,5531730777,1302,1297,1304,1296,34910
|
|
20250124,100500,5486361970,1297,1298,1298,1295,8695
|
|
20250124,100400,5475089571,1298,1294,1299,1292,18333
|
|
20250124,100300,5451309013,1295,1296,1297,1293,8538
|
|
20250124,100200,5440255155,1298,1301,1302,1296,9686
|
|
20250124,100100,5427677067,1299,1295,1305,1293,62989
|
|
20250124,100000,5345831808,1293,1288,1295,1288,10121
|
|
20250124,095900,5332735940,1287,1286,1289,1286,1573
|
|
20250124,095800,5330711439,1286,1287,1287,1285,8405
|
|
20250124,095700,5319903450,1287,1290,1291,1285,60314
|
|
20250124,095600,5242251822,1290,1291,1291,1290,1616
|
|
20250124,095500,5240167043,1290,1290,1291,1290,10609
|
|
20250124,095400,5226472287,1290,1290,1291,1290,5911
|
|
20250124,095300,5218847096,1290,1292,1292,1290,7241
|
|
20250124,095200,5209500634,1292,1291,1292,1291,2676
|
|
20250124,095100,5206045906,1292,1293,1293,1291,2851
|
|
20250124,095000,5202362735,1293,1292,1293,1291,7874
|
|
20250124,094900,5192188224,1291,1292,1292,1291,5883
|
|
20250124,094800,5184593261,1291,1290,1293,1290,1217
|
|
20250124,094700,5183021184,1292,1294,1294,1289,22914
|
|
20250124,094600,5153440281,1294,1287,1294,1286,30988
|
|
20250124,094500,5113529845,1287,1289,1289,1287,2365
|
|
20250124,094400,5110482145,1290,1290,1291,1287,10965
|
|
20250124,094300,5096339049,1291,1287,1291,1285,5270
|
|
20250124,094200,5089549318,1287,1287,1287,1285,10237
|
|
20250124,094100,5076384498,1287,1293,1293,1286,25781
|
|
20250124,094000,5043117034,1293,1290,1295,1290,12671
|
|
20250124,093900,5026740537,1290,1295,1298,1290,48194
|
|
20250124,093800,4964407994,1295,1290,1295,1289,52991
|
|
20250124,093700,4895899993,1290,1284,1294,1284,52447
|
|
20250124,093600,4828225904,1285,1283,1288,1283,13017
|
|
20250124,093500,4811487184,1282,1283,1284,1282,15007
|
|
20250124,093400,4792241321,1282,1277,1283,1276,30042
|
|
20250124,093300,4753838432,1275,1278,1278,1275,21002
|
|
20250124,093200,4727009574,1278,1277,1280,1277,5965
|
|
20250124,093100,4719389105,1277,1276,1280,1276,46644
|
|
20250124,093000,4659803392,1275,1281,1281,1275,18001
|
|
20250124,092900,4636811586,1281,1282,1284,1280,27277
|
|
20250124,092800,4601866072,1282,1275,1282,1275,13632
|
|
20250124,092700,4584421090,1275,1284,1285,1273,96231
|
|
20250124,092600,4461379631,1284,1290,1291,1283,23698
|
|
20250124,092500,4430893773,1292,1287,1298,1285,45055
|
|
20250124,092400,4372730205,1285,1281,1285,1279,27800
|
|
20250124,092300,4337088206,1281,1281,1282,1278,34490
|
|
20250124,092200,4292936694,1281,1284,1285,1279,36772
|
|
20250124,092100,4245807288,1283,1282,1284,1278,36882
|
|
20250124,092000,4198573461,1279,1281,1282,1276,52420
|
|
20250124,091900,4131541335,1280,1283,1284,1277,72387
|
|
20250124,091800,4038820742,1282,1290,1292,1282,66881
|
|
20250124,091700,3952750113,1290,1290,1296,1290,41915
|
|
20250124,091600,3898643624,1289,1288,1290,1286,15001
|
|
20250124,091500,3879326810,1288,1287,1292,1285,26970
|
|
20250124,091400,3844578698,1288,1295,1302,1285,79524
|
|
20250124,091300,3741762571,1295,1300,1315,1295,132821
|
|
20250124,091200,3568935155,1302,1296,1302,1295,51168
|
|
20250124,091100,3502529262,1296,1301,1310,1295,144674
|
|
20250124,091000,3314496546,1301,1312,1315,1300,68440
|
|
20250124,090900,3224983126,1313,1322,1324,1311,79716
|
|
20250124,090800,3120040408,1324,1334,1334,1319,63508
|
|
20250124,090700,3035944213,1334,1322,1335,1318,71226
|
|
20250124,090600,2941442978,1318,1335,1337,1318,213883
|
|
20250124,090500,2657198584,1335,1342,1356,1335,154785
|
|
20250124,090400,2449070082,1343,1337,1345,1336,84981
|
|
20250124,090300,2335283553,1338,1367,1370,1336,260378
|
|
20250124,090200,1982585247,1367,1361,1386,1359,488741
|
|
20250124,090100,1311626905,1364,1327,1385,1325,435995
|
|
20250124,090000,718650983,1326,1335,1355,1321,535204
|