587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184400,124928735409,1204,1204,1204,1204,550905
|
|
20250122,184300,124928735409,1204,1204,1204,1204,0
|
|
20250122,184200,124928735409,1204,1204,1204,1204,0
|
|
20250122,184100,124928735409,1204,1204,1204,1204,0
|
|
20250122,184000,124928735409,1204,1204,1204,1204,0
|
|
20250122,183900,124928735409,1204,1204,1204,1204,0
|
|
20250122,183800,124928735409,1204,1204,1204,1204,0
|
|
20250122,183700,124928735409,1204,1204,1204,1204,0
|
|
20250122,183600,124928735409,1204,1204,1204,1204,0
|
|
20250122,183500,124928735409,1204,1204,1204,1204,0
|
|
20250122,183400,124928735409,1204,1204,1204,1204,0
|
|
20250122,183300,124928735409,1204,1204,1204,1204,0
|
|
20250122,183200,124928735409,1204,1204,1204,1204,0
|
|
20250122,183100,124928735409,1204,1204,1204,1204,0
|
|
20250122,183000,124928735409,1204,1204,1204,1204,0
|
|
20250122,182900,124928735409,1204,1204,1204,1204,0
|
|
20250122,182800,124928735409,1204,1204,1204,1204,0
|
|
20250122,182700,124928735409,1204,1204,1204,1204,0
|
|
20250122,182600,124928735409,1204,1204,1204,1204,0
|
|
20250122,182500,124928735409,1204,1204,1204,1204,0
|
|
20250122,182400,124928735409,1204,1204,1204,1204,0
|
|
20250122,182300,124928735409,1204,1204,1204,1204,0
|
|
20250122,182200,124928735409,1204,1204,1204,1204,0
|
|
20250122,182100,124928735409,1204,1204,1204,1204,0
|
|
20250122,182000,124928735409,1204,1204,1204,1204,0
|
|
20250122,181900,124928735409,1204,1204,1204,1204,0
|
|
20250122,181800,124928735409,1204,1204,1204,1204,0
|
|
20250122,181700,124928735409,1204,1204,1204,1204,0
|
|
20250122,181600,124928735409,1204,1204,1204,1204,0
|
|
20250122,181500,124928735409,1204,1204,1204,1204,0
|
|
20250122,181400,124928735409,1204,1204,1204,1204,550905
|
|
20250122,181300,124928735409,1204,1204,1204,1204,0
|
|
20250122,181200,124928735409,1204,1204,1204,1204,0
|
|
20250122,181100,124928735409,1204,1204,1204,1204,0
|
|
20250122,181000,124928735409,1204,1204,1204,1204,0
|
|
20250122,180900,124928735409,1204,1204,1204,1204,0
|
|
20250122,180800,124928735409,1204,1204,1204,1204,0
|
|
20250122,180700,124928735409,1204,1204,1204,1204,0
|
|
20250122,180600,124928735409,1204,1204,1204,1204,0
|
|
20250122,180500,124928735409,1204,1204,1204,1204,0
|
|
20250122,180400,124928735409,1204,1204,1204,1204,0
|
|
20250122,180300,124928735409,1204,1204,1204,1204,0
|
|
20250122,180200,124928735409,1204,1204,1204,1204,0
|
|
20250122,180100,124928735409,1204,1204,1204,1204,0
|
|
20250122,180000,124928735409,1204,1204,1204,1204,0
|
|
20250122,175900,124928735409,1204,1204,1204,1204,0
|
|
20250122,175800,124928735409,1204,1204,1204,1204,0
|
|
20250122,175700,124928735409,1204,1204,1204,1204,0
|
|
20250122,175600,124928735409,1204,1204,1204,1204,0
|
|
20250122,175500,124928735409,1204,1204,1204,1204,0
|
|
20250122,175400,124928735409,1204,1204,1204,1204,0
|
|
20250122,175300,124928735409,1204,1204,1204,1204,0
|
|
20250122,175200,124928735409,1204,1204,1204,1204,0
|
|
20250122,175100,124928735409,1204,1204,1204,1204,0
|
|
20250122,175000,124928735409,1204,1204,1204,1204,0
|
|
20250122,174900,124928735409,1204,1204,1204,1204,0
|
|
20250122,174800,124928735409,1204,1204,1204,1204,0
|
|
20250122,174700,124928735409,1204,1204,1204,1204,0
|
|
20250122,174600,124928735409,1204,1204,1204,1204,0
|
|
20250122,174500,124928735409,1204,1204,1204,1204,0
|
|
20250122,174400,124928735409,1204,1204,1204,1204,550905
|
|
20250122,174300,124928735409,1204,1204,1204,1204,0
|
|
20250122,174200,124928735409,1204,1204,1204,1204,0
|
|
20250122,174100,124928735409,1204,1204,1204,1204,0
|
|
20250122,174000,124928735409,1204,1204,1204,1204,0
|
|
20250122,173900,124928735409,1204,1204,1204,1204,0
|
|
20250122,173800,124928735409,1204,1204,1204,1204,0
|
|
20250122,173700,124928735409,1204,1204,1204,1204,0
|
|
20250122,173600,124928735409,1204,1204,1204,1204,0
|
|
20250122,173500,124928735409,1204,1204,1204,1204,0
|
|
20250122,173400,124928735409,1204,1204,1204,1204,0
|
|
20250122,173300,124928735409,1204,1204,1204,1204,0
|
|
20250122,173200,124928735409,1204,1204,1204,1204,0
|
|
20250122,173100,124928735409,1204,1204,1204,1204,0
|
|
20250122,173000,124928735409,1204,1204,1204,1204,0
|
|
20250122,172900,124928735409,1204,1204,1204,1204,0
|
|
20250122,172800,124928735409,1204,1204,1204,1204,0
|
|
20250122,172700,124928735409,1204,1204,1204,1204,0
|
|
20250122,172600,124928735409,1204,1204,1204,1204,0
|
|
20250122,172500,124928735409,1204,1204,1204,1204,0
|
|
20250122,172400,124928735409,1204,1204,1204,1204,0
|
|
20250122,172300,124928735409,1204,1204,1204,1204,0
|
|
20250122,172200,124928735409,1204,1204,1204,1204,0
|
|
20250122,172100,124928735409,1204,1204,1204,1204,0
|
|
20250122,172000,124928735409,1204,1204,1204,1204,0
|
|
20250122,171900,124928735409,1204,1204,1204,1204,0
|
|
20250122,171800,124928735409,1204,1204,1204,1204,0
|
|
20250122,171700,124928735409,1204,1204,1204,1204,0
|
|
20250122,171600,124928735409,1204,1204,1204,1204,0
|
|
20250122,171500,124928735409,1204,1204,1204,1204,0
|
|
20250122,171400,124928735409,1204,1204,1204,1204,550905
|
|
20250122,171300,124928735409,1204,1204,1204,1204,0
|
|
20250122,171200,124928735409,1204,1204,1204,1204,0
|
|
20250122,171100,124928735409,1204,1204,1204,1204,0
|
|
20250122,171000,124928735409,1204,1204,1204,1204,0
|
|
20250122,170900,124928735409,1204,1204,1204,1204,0
|
|
20250122,170800,124928735409,1204,1204,1204,1204,0
|
|
20250122,170700,124928735409,1204,1204,1204,1204,0
|
|
20250122,170600,124928735409,1204,1204,1204,1204,0
|
|
20250122,170500,124928735409,1204,1204,1204,1204,0
|
|
20250122,170400,124928735409,1204,1204,1204,1204,0
|
|
20250122,170300,124928735409,1204,1204,1204,1204,0
|
|
20250122,170200,124928735409,1204,1204,1204,1204,0
|
|
20250122,170100,124928735409,1204,1204,1204,1204,0
|
|
20250122,170000,124928735409,1204,1204,1204,1204,0
|
|
20250122,165900,124928735409,1204,1204,1204,1204,0
|
|
20250122,165800,124928735409,1204,1204,1204,1204,0
|
|
20250122,165700,124928735409,1204,1204,1204,1204,0
|
|
20250122,165600,124928735409,1204,1204,1204,1204,0
|
|
20250122,165500,124928735409,1204,1204,1204,1204,0
|
|
20250122,165400,124928735409,1204,1204,1204,1204,0
|
|
20250122,165300,124928735409,1204,1204,1204,1204,0
|
|
20250122,165200,124928735409,1204,1204,1204,1204,0
|
|
20250122,165100,124928735409,1204,1204,1204,1204,0
|
|
20250122,165000,124928735409,1204,1204,1204,1204,0
|
|
20250122,164900,124928735409,1204,1204,1204,1204,0
|
|
20250122,164800,124928735409,1204,1204,1204,1204,0
|
|
20250122,164700,124928735409,1204,1204,1204,1204,0
|
|
20250122,164600,124928735409,1204,1204,1204,1204,0
|
|
20250122,164500,124928735409,1204,1204,1204,1204,0
|
|
20250122,164400,124928735409,1204,1204,1204,1204,550905
|
|
20250122,164300,124928735409,1204,1204,1204,1204,0
|
|
20250122,164200,124928735409,1204,1204,1204,1204,0
|
|
20250122,164100,124928735409,1204,1204,1204,1204,0
|
|
20250122,164000,124928735409,1204,1204,1204,1204,0
|
|
20250122,163900,124928735409,1204,1204,1204,1204,0
|
|
20250122,163800,124928735409,1204,1204,1204,1204,0
|
|
20250122,163700,124928735409,1204,1204,1204,1204,0
|
|
20250122,163600,124928735409,1204,1204,1204,1204,0
|
|
20250122,163500,124928735409,1204,1204,1204,1204,0
|
|
20250122,163400,124928735409,1204,1204,1204,1204,0
|
|
20250122,163300,124928735409,1204,1204,1204,1204,0
|
|
20250122,163200,124928735409,1204,1204,1204,1204,0
|
|
20250122,163100,124928735409,1204,1204,1204,1204,0
|
|
20250122,163000,124928735409,1204,1204,1204,1204,0
|
|
20250122,162900,124928735409,1204,1204,1204,1204,0
|
|
20250122,162800,124928735409,1204,1204,1204,1204,0
|
|
20250122,162700,124928735409,1204,1204,1204,1204,0
|
|
20250122,162600,124928735409,1204,1204,1204,1204,0
|
|
20250122,162500,124928735409,1204,1204,1204,1204,0
|
|
20250122,162400,124928735409,1204,1204,1204,1204,0
|
|
20250122,162300,124928735409,1204,1204,1204,1204,0
|
|
20250122,162200,124928735409,1204,1204,1204,1204,0
|
|
20250122,162100,124928735409,1204,1204,1204,1204,0
|
|
20250122,162000,124928735409,1204,1204,1204,1204,0
|
|
20250122,161900,124928735409,1204,1204,1204,1204,0
|
|
20250122,161800,124928735409,1204,1204,1204,1204,0
|
|
20250122,161700,124928735409,1204,1204,1204,1204,0
|
|
20250122,161600,124928735409,1204,1204,1204,1204,0
|
|
20250122,161500,124928735409,1204,1204,1204,1204,0
|
|
20250122,161400,124928735409,1204,1204,1204,1204,550905
|
|
20250122,161300,124928735409,1204,1204,1204,1204,0
|
|
20250122,161200,124928735409,1204,1204,1204,1204,0
|
|
20250122,161100,124928735409,1204,1204,1204,1204,0
|
|
20250122,161000,124928735409,1204,1204,1204,1204,0
|
|
20250122,160900,124928735409,1204,1204,1204,1204,0
|
|
20250122,160800,124928735409,1204,1204,1204,1204,0
|
|
20250122,160700,124928735409,1204,1204,1204,1204,0
|
|
20250122,160600,124928735409,1204,1204,1204,1204,0
|
|
20250122,160500,124928735409,1204,1204,1204,1204,0
|
|
20250122,160400,124928735409,1204,1204,1204,1204,0
|
|
20250122,160300,124928735409,1204,1204,1204,1204,0
|
|
20250122,160200,124928735409,1204,1204,1204,1204,0
|
|
20250122,160100,124928735409,1204,1204,1204,1204,0
|
|
20250122,160000,124928735409,1204,1204,1204,1204,0
|
|
20250122,155900,124928735409,1204,1204,1204,1204,0
|
|
20250122,155800,124928735409,1204,1204,1204,1204,0
|
|
20250122,155700,124928735409,1204,1204,1204,1204,0
|
|
20250122,155600,124928735409,1204,1204,1204,1204,0
|
|
20250122,155500,124928735409,1204,1204,1204,1204,0
|
|
20250122,155400,124928735409,1204,1204,1204,1204,0
|
|
20250122,155300,124928735409,1204,1204,1204,1204,0
|
|
20250122,155200,124928735409,1204,1204,1204,1204,0
|
|
20250122,155100,124928735409,1204,1204,1204,1204,0
|
|
20250122,155000,124928735409,1204,1204,1204,1204,0
|
|
20250122,154900,124928735409,1204,1204,1204,1204,0
|
|
20250122,154800,124928735409,1204,1204,1204,1204,0
|
|
20250122,154700,124928735409,1204,1204,1204,1204,0
|
|
20250122,154600,124928735409,1204,1204,1204,1204,0
|
|
20250122,154500,124928735409,1204,1204,1204,1204,0
|
|
20250122,154400,124928735409,1204,1204,1204,1204,550905
|
|
20250122,154300,124928735409,1204,1204,1204,1204,0
|
|
20250122,154200,124928735409,1204,1204,1204,1204,0
|
|
20250122,154100,124928735409,1204,1204,1204,1204,0
|
|
20250122,154000,124928735409,1204,1204,1204,1204,0
|
|
20250122,153900,124928735409,1204,1204,1204,1204,0
|
|
20250122,153800,124928735409,1204,1204,1204,1204,0
|
|
20250122,153700,124928735409,1204,1204,1204,1204,0
|
|
20250122,153600,124928735409,1204,1204,1204,1204,0
|
|
20250122,153500,124928735409,1204,1204,1204,1204,0
|
|
20250122,153400,124928735409,1204,1204,1204,1204,0
|
|
20250122,153300,124928735409,1204,1204,1204,1204,0
|
|
20250122,153200,124928735409,1204,1204,1204,1204,0
|
|
20250122,153100,124928735409,1204,1204,1204,1204,0
|
|
20250122,153000,124928735409,1204,1204,1204,1204,550905
|
|
20250122,152900,124265445789,1207,1207,1207,1207,0
|
|
20250122,152800,124265445789,1207,1207,1207,1207,0
|
|
20250122,152700,124265445789,1207,1207,1207,1207,0
|
|
20250122,152600,124265445789,1207,1207,1207,1207,0
|
|
20250122,152500,124265445789,1207,1207,1207,1207,0
|
|
20250122,152400,124265445789,1207,1207,1207,1207,0
|
|
20250122,152300,124265445789,1207,1207,1207,1207,0
|
|
20250122,152200,124265445789,1207,1207,1207,1207,0
|
|
20250122,152100,124265445789,1207,1207,1207,1207,0
|
|
20250122,152000,124265445789,1207,1207,1207,1207,0
|
|
20250122,151900,124265445789,1207,1200,1216,1200,327038
|
|
20250122,151800,123870814812,1201,1203,1209,1200,188781
|
|
20250122,151700,123643687813,1204,1205,1208,1197,110775
|
|
20250122,151600,123510564872,1203,1214,1216,1203,166045
|
|
20250122,151500,123309306068,1213,1210,1216,1208,201999
|
|
20250122,151400,123064864585,1209,1197,1216,1197,161683
|
|
20250122,151300,122869592486,1197,1212,1213,1196,202277
|
|
20250122,151200,122625784082,1212,1215,1216,1207,134789
|
|
20250122,151100,122462439887,1215,1210,1220,1210,232710
|
|
20250122,151000,122179352764,1210,1202,1215,1201,248738
|
|
20250122,150900,121879342897,1202,1194,1205,1192,263769
|
|
20250122,150800,121563259553,1194,1198,1200,1193,138443
|
|
20250122,150700,121397726643,1200,1188,1210,1185,335880
|
|
20250122,150600,120995507273,1188,1200,1201,1179,266261
|
|
20250122,150500,120679555087,1201,1196,1204,1171,705645
|
|
20250122,150400,119843013636,1196,1217,1218,1195,358997
|
|
20250122,150300,119410458761,1217,1218,1222,1217,124052
|
|
20250122,150200,119259174658,1219,1219,1224,1218,139401
|
|
20250122,150100,119089152701,1220,1215,1226,1215,320830
|
|
20250122,150000,118697300041,1218,1208,1218,1205,119234
|
|
20250122,145900,118553014824,1208,1206,1212,1200,132110
|
|
20250122,145800,118393712413,1207,1217,1219,1206,225108
|
|
20250122,145700,118120417027,1216,1208,1224,1204,515243
|
|
20250122,145600,117494044234,1204,1203,1208,1195,254653
|
|
20250122,145500,117188046617,1203,1191,1205,1191,194764
|
|
20250122,145400,116954265372,1191,1194,1206,1189,769147
|
|
20250122,145300,116031634932,1194,1181,1194,1167,690339
|
|
20250122,145200,115215387823,1177,1186,1190,1170,1067405
|
|
20250122,145100,113957882753,1185,1212,1214,1185,680045
|
|
20250122,145000,113142842798,1209,1218,1219,1206,258795
|
|
20250122,144900,112829028497,1219,1204,1227,1204,536764
|
|
20250122,144800,112177686670,1204,1240,1240,1202,1083549
|
|
20250122,144700,110858554685,1239,1248,1249,1239,261094
|
|
20250122,144600,110533634018,1248,1240,1250,1238,380175
|
|
20250122,144500,110060371916,1240,1231,1242,1230,320231
|
|
20250122,144400,109664753808,1231,1252,1252,1230,650360
|
|
20250122,144300,108857254796,1253,1257,1261,1251,254712
|
|
20250122,144200,108537519432,1258,1264,1264,1256,330646
|
|
20250122,144100,108121248143,1263,1264,1267,1262,118011
|
|
20250122,144000,107972020013,1264,1257,1270,1254,146312
|
|
20250122,143900,107787426190,1258,1275,1275,1257,299771
|
|
20250122,143800,107408580331,1275,1275,1277,1271,91459
|
|
20250122,143700,107292013413,1276,1274,1278,1274,123123
|
|
20250122,143600,107134926424,1275,1268,1275,1268,71029
|
|
20250122,143500,107044545054,1269,1274,1274,1267,178411
|
|
20250122,143400,106817957017,1273,1267,1275,1265,178276
|
|
20250122,143300,106591619054,1267,1282,1287,1265,491801
|
|
20250122,143200,105963248275,1282,1290,1291,1282,237259
|
|
20250122,143100,105658201363,1290,1291,1294,1289,63357
|
|
20250122,143000,105576392913,1292,1290,1295,1290,43032
|
|
20250122,142900,105520766646,1290,1296,1296,1289,200732
|
|
20250122,142800,105261316471,1296,1294,1297,1294,63552
|
|
20250122,142700,105178987446,1294,1295,1295,1293,53805
|
|
20250122,142600,105109374473,1294,1295,1295,1290,70541
|
|
20250122,142500,105018195104,1296,1293,1299,1292,230729
|
|
20250122,142400,104719244985,1294,1286,1294,1286,85849
|
|
20250122,142300,104608544582,1286,1290,1291,1285,167525
|
|
20250122,142200,104392819986,1291,1293,1294,1286,180323
|
|
20250122,142100,104160301488,1293,1288,1295,1288,222114
|
|
20250122,142000,103873338656,1289,1288,1289,1286,53328
|
|
20250122,141900,103804653930,1287,1287,1290,1285,196128
|
|
20250122,141800,103551951914,1286,1287,1287,1285,46251
|
|
20250122,141700,103492459969,1285,1286,1287,1284,51827
|
|
20250122,141600,103425850878,1285,1286,1287,1284,25768
|
|
20250122,141500,103392728770,1286,1283,1288,1282,106872
|
|
20250122,141400,103255408299,1283,1284,1286,1283,48186
|
|
20250122,141300,103193516986,1283,1277,1285,1277,31110
|
|
20250122,141200,103153624997,1278,1280,1280,1276,51059
|
|
20250122,141100,103088384959,1279,1283,1285,1279,158604
|
|
20250122,141000,102885135204,1284,1285,1287,1283,71298
|
|
20250122,140900,102793485824,1285,1287,1288,1284,65562
|
|
20250122,140800,102709206223,1288,1284,1288,1283,88975
|
|
20250122,140700,102594763043,1284,1284,1284,1281,72272
|
|
20250122,140600,102502060332,1283,1288,1289,1281,195192
|
|
20250122,140500,102251383875,1288,1283,1289,1283,181942
|
|
20250122,140400,102017233287,1283,1280,1284,1280,69186
|
|
20250122,140300,101928553026,1281,1276,1281,1276,64765
|
|
20250122,140200,101845713375,1276,1281,1282,1275,144826
|
|
20250122,140100,101660563066,1282,1275,1283,1274,196528
|
|
20250122,140000,101409220162,1275,1274,1275,1273,48596
|
|
20250122,135900,101347291883,1273,1272,1274,1271,87335
|
|
20250122,135800,101236182376,1271,1271,1272,1271,27281
|
|
20250122,135700,101201492118,1271,1270,1272,1270,37900
|
|
20250122,135600,101153316004,1271,1271,1272,1270,67432
|
|
20250122,135500,101067614765,1271,1276,1277,1271,68129
|
|
20250122,135400,100980769158,1276,1270,1277,1270,135422
|
|
20250122,135300,100808430928,1270,1269,1270,1268,21746
|
|
20250122,135200,100780840678,1268,1270,1271,1268,27053
|
|
20250122,135100,100746490812,1270,1268,1271,1267,42986
|
|
20250122,135000,100691934858,1267,1269,1270,1266,72535
|
|
20250122,134900,100599954548,1271,1272,1273,1270,123922
|
|
20250122,134800,100442421746,1271,1271,1273,1270,148334
|
|
20250122,134700,100253777119,1271,1267,1271,1266,95348
|
|
20250122,134600,100132784921,1267,1266,1267,1265,27708
|
|
20250122,134500,100097705654,1266,1265,1267,1264,45055
|
|
20250122,134400,100040672836,1264,1263,1265,1262,41322
|
|
20250122,134300,99988417613,1263,1262,1265,1261,29627
|
|
20250122,134200,99950980162,1262,1263,1264,1261,58053
|
|
20250122,134100,99877669686,1263,1260,1263,1259,40821
|
|
20250122,134000,99826193104,1259,1260,1260,1258,19582
|
|
20250122,133900,99801542630,1260,1260,1261,1260,4822
|
|
20250122,133800,99795466246,1261,1260,1261,1259,17587
|
|
20250122,133700,99773306706,1259,1256,1262,1256,21298
|
|
20250122,133600,99746546909,1255,1262,1262,1255,31442
|
|
20250122,133500,99707000142,1258,1263,1263,1258,50835
|
|
20250122,133400,99642891445,1263,1263,1265,1261,86236
|
|
20250122,133300,99533962194,1264,1258,1264,1258,80290
|
|
20250122,133200,99432707877,1259,1255,1259,1254,62764
|
|
20250122,133100,99353917575,1255,1255,1256,1255,16673
|
|
20250122,133000,99332992191,1255,1255,1256,1255,18374
|
|
20250122,132900,99309927771,1255,1255,1257,1254,32205
|
|
20250122,132800,99269510269,1255,1257,1257,1254,24716
|
|
20250122,132700,99238486973,1255,1257,1258,1255,10256
|
|
20250122,132600,99225601327,1257,1255,1257,1254,27032
|
|
20250122,132500,99191671471,1255,1254,1259,1253,55820
|
|
20250122,132400,99121534197,1254,1258,1259,1254,164726
|
|
20250122,132300,98914612044,1258,1259,1259,1257,64879
|
|
20250122,132200,98833005662,1258,1261,1261,1258,26511
|
|
20250122,132100,98799612812,1260,1261,1261,1259,22113
|
|
20250122,132000,98771741273,1261,1260,1262,1260,8187
|
|
20250122,131900,98761415280,1260,1258,1262,1258,30159
|
|
20250122,131800,98723442288,1258,1259,1260,1258,21362
|
|
20250122,131700,98696560240,1259,1261,1263,1258,32501
|
|
20250122,131600,98655623208,1262,1260,1264,1260,16024
|
|
20250122,131500,98635422177,1260,1261,1264,1260,31599
|
|
20250122,131400,98595582400,1261,1263,1263,1261,13163
|
|
20250122,131300,98578968579,1263,1264,1264,1262,11608
|
|
20250122,131200,98564304023,1263,1266,1266,1262,20836
|
|
20250122,131100,98537956063,1264,1264,1266,1263,30383
|
|
20250122,131000,98499550102,1265,1261,1270,1260,37932
|
|
20250122,130900,98451535001,1260,1260,1261,1258,57706
|
|
20250122,130800,98378876952,1260,1266,1266,1260,51466
|
|
20250122,130700,98313902030,1267,1269,1269,1265,36103
|
|
20250122,130600,98268131019,1269,1270,1271,1269,45845
|
|
20250122,130500,98209924063,1271,1270,1271,1269,32650
|
|
20250122,130400,98168441755,1270,1267,1271,1266,48508
|
|
20250122,130300,98106844954,1266,1262,1270,1261,96185
|
|
20250122,130200,97984976230,1262,1264,1265,1261,38223
|
|
20250122,130100,97936742872,1264,1265,1266,1263,26025
|
|
20250122,130000,97903847107,1266,1264,1266,1264,22922
|
|
20250122,125900,97874857746,1264,1264,1266,1264,18335
|
|
20250122,125800,97851679226,1264,1267,1268,1264,51909
|
|
20250122,125700,97786013555,1268,1268,1268,1266,19321
|
|
20250122,125600,97761524616,1268,1266,1268,1265,14280
|
|
20250122,125500,97743426160,1264,1263,1268,1262,44784
|
|
20250122,125400,97686771304,1263,1263,1264,1262,18286
|
|
20250122,125300,97663672612,1263,1267,1268,1263,31994
|
|
20250122,125200,97623179696,1268,1266,1268,1266,26580
|
|
20250122,125100,97589493425,1265,1264,1266,1264,31229
|
|
20250122,125000,97550009530,1264,1264,1267,1262,39341
|
|
20250122,124900,97500249269,1263,1264,1265,1263,56964
|
|
20250122,124800,97428239001,1265,1266,1266,1262,28130
|
|
20250122,124700,97392676921,1266,1261,1267,1261,45719
|
|
20250122,124600,97334855439,1261,1263,1263,1258,33257
|
|
20250122,124500,97292964365,1262,1265,1265,1256,71913
|
|
20250122,124400,97202267877,1265,1268,1268,1264,130561
|
|
20250122,124300,97036931608,1268,1264,1268,1262,149612
|
|
20250122,124200,96847656171,1263,1258,1264,1258,93845
|
|
20250122,124100,96729179286,1259,1258,1260,1256,39624
|
|
20250122,124000,96679326947,1258,1254,1258,1253,48675
|
|
20250122,123900,96618212419,1255,1255,1256,1252,61189
|
|
20250122,123800,96541500244,1255,1256,1258,1255,34353
|
|
20250122,123700,96498339271,1256,1256,1260,1254,92447
|
|
20250122,123600,96382081278,1254,1255,1256,1252,63095
|
|
20250122,123500,96302979897,1254,1254,1259,1251,110585
|
|
20250122,123400,96164444310,1252,1262,1262,1252,303942
|
|
20250122,123300,95782864485,1262,1262,1267,1261,140495
|
|
20250122,123200,95605191200,1261,1264,1265,1260,53616
|
|
20250122,123100,95537514337,1261,1261,1265,1257,171712
|
|
20250122,123000,95321266526,1261,1266,1266,1261,105364
|
|
20250122,122900,95188201201,1264,1260,1269,1259,214893
|
|
20250122,122800,94916440466,1259,1269,1271,1259,337599
|
|
20250122,122700,94489730580,1268,1270,1273,1267,164921
|
|
20250122,122600,94280296693,1270,1277,1277,1264,474881
|
|
20250122,122500,93677078935,1276,1280,1283,1275,276532
|
|
20250122,122400,93323596567,1279,1275,1283,1274,256953
|
|
20250122,122300,92995074107,1275,1282,1284,1274,553638
|
|
20250122,122200,92287128881,1282,1298,1298,1282,814505
|
|
20250122,122100,91238039054,1297,1295,1322,1294,6953536
|
|
20250122,122000,82069789694,1295,1283,1297,1283,304637
|
|
20250122,121900,81676341535,1283,1281,1284,1281,26610
|
|
20250122,121800,81642204292,1282,1281,1283,1281,16224
|
|
20250122,121700,81621414520,1281,1282,1284,1281,12091
|
|
20250122,121600,81605916593,1284,1283,1284,1280,92005
|
|
20250122,121500,81487919214,1283,1286,1286,1282,39255
|
|
20250122,121400,81437483280,1286,1287,1287,1283,111098
|
|
20250122,121300,81294634606,1288,1282,1288,1281,95477
|
|
20250122,121200,81172048105,1282,1283,1283,1279,20803
|
|
20250122,121100,81145401182,1283,1273,1283,1273,53007
|
|
20250122,121000,81077647721,1273,1277,1280,1272,68127
|
|
20250122,120900,80990782112,1277,1282,1282,1275,88302
|
|
20250122,120800,80877859778,1282,1283,1283,1281,31735
|
|
20250122,120700,80837156005,1281,1278,1284,1276,103465
|
|
20250122,120600,80704661543,1278,1276,1282,1276,80719
|
|
20250122,120500,80601419621,1280,1287,1287,1276,142674
|
|
20250122,120400,80418359308,1287,1284,1292,1281,638225
|
|
20250122,120300,79596798627,1285,1274,1285,1273,618877
|
|
20250122,120200,78804715806,1274,1274,1274,1270,95884
|
|
20250122,120100,78682761351,1274,1265,1274,1265,226857
|
|
20250122,120000,78394554823,1265,1262,1265,1262,41891
|
|
20250122,115900,78341629156,1263,1263,1264,1262,22675
|
|
20250122,115800,78312993919,1264,1264,1265,1262,15463
|
|
20250122,115700,78293456535,1265,1261,1265,1261,60442
|
|
20250122,115600,78217112235,1261,1260,1262,1259,18682
|
|
20250122,115500,78193565616,1260,1259,1260,1259,13552
|
|
20250122,115400,78176491624,1260,1260,1262,1258,23149
|
|
20250122,115300,78147321772,1261,1262,1263,1260,16931
|
|
20250122,115200,78125955850,1262,1263,1264,1261,27176
|
|
20250122,115100,78091640777,1263,1258,1263,1258,27836
|
|
20250122,115000,78056529127,1258,1260,1261,1258,19124
|
|
20250122,114900,78032439639,1260,1262,1262,1259,22613
|
|
20250122,114800,78003941723,1262,1262,1263,1260,15501
|
|
20250122,114700,77984392307,1262,1259,1265,1259,39034
|
|
20250122,114600,77935119875,1259,1259,1260,1257,26393
|
|
20250122,114500,77901907417,1257,1259,1263,1257,37283
|
|
20250122,114400,77854982951,1259,1264,1264,1256,103437
|
|
20250122,114300,77724786919,1261,1265,1267,1260,209385
|
|
20250122,114200,77460611170,1267,1264,1267,1264,14088
|
|
20250122,114100,77442783794,1264,1265,1267,1263,20276
|
|
20250122,114000,77417131443,1266,1266,1266,1264,18579
|
|
20250122,113900,77393627080,1266,1262,1268,1262,57257
|
|
20250122,113800,77321133026,1264,1268,1269,1261,41097
|
|
20250122,113700,77269102408,1267,1265,1269,1264,52735
|
|
20250122,113600,77202310903,1265,1261,1265,1260,48795
|
|
20250122,113500,77140726145,1262,1259,1262,1258,37104
|
|
20250122,113400,77093999313,1259,1261,1262,1259,42510
|
|
20250122,113300,77040436102,1261,1260,1261,1259,16440
|
|
20250122,113200,77019724064,1260,1259,1260,1259,11023
|
|
20250122,113100,77005842745,1259,1260,1260,1258,13033
|
|
20250122,113000,76989435825,1260,1259,1262,1258,17384
|
|
20250122,112900,76967532276,1259,1260,1260,1257,57800
|
|
20250122,112800,76894788161,1260,1263,1264,1259,59197
|
|
20250122,112700,76820164626,1263,1264,1265,1261,47868
|
|
20250122,112600,76759676809,1264,1258,1264,1257,43536
|
|
20250122,112500,76704802970,1257,1261,1261,1257,77780
|
|
20250122,112400,76606893441,1261,1270,1270,1261,134537
|
|
20250122,112300,76436654989,1270,1268,1272,1267,230130
|
|
20250122,112200,76144382546,1268,1267,1269,1266,87372
|
|
20250122,112100,76033684794,1266,1266,1267,1265,59082
|
|
20250122,112000,75958898936,1265,1263,1266,1262,119357
|
|
20250122,111900,75807930820,1262,1261,1263,1260,33212
|
|
20250122,111800,75766060019,1261,1259,1261,1258,28845
|
|
20250122,111700,75729729327,1258,1261,1264,1256,53744
|
|
20250122,111600,75661995842,1261,1261,1265,1260,82745
|
|
20250122,111500,75557522402,1261,1255,1262,1255,135439
|
|
20250122,111400,75386868779,1255,1258,1259,1254,68487
|
|
20250122,111300,75300759738,1259,1256,1260,1255,189464
|
|
20250122,111200,75062472828,1255,1253,1257,1253,28032
|
|
20250122,111100,75027279747,1254,1251,1254,1249,101969
|
|
20250122,111000,74899679224,1251,1252,1254,1250,34062
|
|
20250122,110900,74857058146,1251,1249,1252,1247,18865
|
|
20250122,110800,74833485810,1249,1249,1250,1246,47352
|
|
20250122,110700,74774396760,1249,1247,1249,1244,52374
|
|
20250122,110600,74709150368,1247,1252,1252,1246,46171
|
|
20250122,110500,74651527507,1252,1252,1255,1248,24894
|
|
20250122,110400,74620422424,1252,1253,1253,1251,17144
|
|
20250122,110300,74598967140,1256,1257,1257,1251,61500
|
|
20250122,110200,74521831240,1257,1257,1258,1256,21078
|
|
20250122,110100,74495342068,1257,1256,1258,1255,52808
|
|
20250122,110000,74429031077,1256,1248,1257,1247,39245
|
|
20250122,105900,74379972999,1248,1249,1249,1246,29608
|
|
20250122,105800,74343044616,1249,1249,1251,1246,27253
|
|
20250122,105700,74309032848,1249,1251,1251,1246,54880
|
|
20250122,105600,74240510017,1251,1251,1252,1250,41199
|
|
20250122,105500,74188986571,1251,1256,1256,1251,47134
|
|
20250122,105400,74129884378,1257,1259,1259,1256,54690
|
|
20250122,105300,74061127662,1259,1253,1259,1252,39173
|
|
20250122,105200,74011902877,1253,1255,1255,1249,138369
|
|
20250122,105100,73838738702,1255,1258,1259,1255,29969
|
|
20250122,105000,73801070592,1258,1254,1259,1252,60190
|
|
20250122,104900,73725532465,1255,1260,1260,1255,68265
|
|
20250122,104800,73639734799,1259,1261,1266,1259,262777
|
|
20250122,104700,73307648312,1261,1258,1262,1258,206475
|
|
20250122,104600,73047336286,1259,1256,1259,1255,188540
|
|
20250122,104500,72810184544,1256,1250,1260,1246,270661
|
|
20250122,104400,72470559994,1252,1231,1260,1230,341790
|
|
20250122,104300,72043998195,1230,1236,1238,1228,160890
|
|
20250122,104200,71845917205,1239,1243,1243,1236,89058
|
|
20250122,104100,71735535528,1241,1245,1245,1241,52874
|
|
20250122,104000,71669841161,1244,1245,1245,1243,56056
|
|
20250122,103900,71600122343,1246,1245,1247,1244,54440
|
|
20250122,103800,71532340314,1245,1244,1247,1243,66400
|
|
20250122,103700,71449659515,1245,1242,1245,1241,21492
|
|
20250122,103600,71422950578,1243,1242,1243,1242,33923
|
|
20250122,103500,71380802746,1243,1240,1243,1240,37642
|
|
20250122,103400,71334067290,1240,1245,1246,1240,61045
|
|
20250122,103300,71258198332,1244,1241,1245,1240,62026
|
|
20250122,103200,71181126456,1241,1234,1243,1234,124065
|
|
20250122,103100,71027458654,1235,1238,1239,1233,136861
|
|
20250122,103000,70858328052,1237,1246,1246,1237,91571
|
|
20250122,102900,70744870346,1247,1235,1247,1231,150469
|
|
20250122,102800,70558878875,1235,1230,1247,1229,271248
|
|
20250122,102700,70223152358,1231,1250,1250,1230,498424
|
|
20250122,102600,69604411328,1251,1255,1256,1250,228517
|
|
20250122,102500,69318369457,1254,1254,1255,1252,94616
|
|
20250122,102400,69199767064,1253,1255,1256,1253,104055
|
|
20250122,102300,69069221172,1255,1261,1261,1255,233997
|
|
20250122,102200,68774932306,1262,1260,1262,1260,74954
|
|
20250122,102100,68680381342,1261,1262,1263,1260,62366
|
|
20250122,102000,68601714884,1260,1258,1266,1258,180462
|
|
20250122,101900,68374115936,1258,1259,1260,1258,50464
|
|
20250122,101800,68310585668,1260,1260,1260,1258,41781
|
|
20250122,101700,68257994501,1259,1261,1262,1258,86372
|
|
20250122,101600,68149248565,1263,1265,1265,1260,100053
|
|
20250122,101500,68022910002,1265,1261,1265,1259,100631
|
|
20250122,101400,67895866670,1259,1258,1262,1258,153229
|
|
20250122,101300,67702822093,1258,1257,1260,1255,131942
|
|
20250122,101200,67537023860,1257,1259,1261,1257,127821
|
|
20250122,101100,67376228297,1258,1258,1263,1257,169339
|
|
20250122,101000,67162686777,1257,1258,1260,1255,132855
|
|
20250122,100900,66995774214,1257,1264,1265,1256,219221
|
|
20250122,100800,66719449877,1264,1257,1264,1256,171978
|
|
20250122,100700,66502778614,1257,1261,1261,1251,321271
|
|
20250122,100600,66099429116,1261,1267,1268,1259,301912
|
|
20250122,100500,65718343310,1267,1272,1274,1267,153864
|
|
20250122,100400,65522734399,1272,1273,1276,1270,340404
|
|
20250122,100300,65089221403,1271,1265,1279,1265,443113
|
|
20250122,100200,64525740388,1263,1262,1268,1260,246785
|
|
20250122,100100,64214090082,1260,1273,1281,1258,620551
|
|
20250122,100000,63426844090,1273,1290,1290,1270,666615
|
|
20250122,095900,62573679591,1290,1272,1292,1267,1216636
|
|
20250122,095800,61011741790,1272,1259,1274,1257,671373
|
|
20250122,095700,60162136288,1260,1267,1269,1257,320921
|
|
20250122,095600,59757158996,1265,1251,1269,1249,519457
|
|
20250122,095500,59103156734,1251,1255,1255,1245,220558
|
|
20250122,095400,58827634960,1256,1259,1259,1244,633496
|
|
20250122,095300,58034771621,1259,1257,1270,1252,958928
|
|
20250122,095200,56827768930,1259,1259,1259,1259,0
|
|
20250122,095100,56827768930,1259,1254,1259,1253,220759
|
|
20250122,095000,56550201416,1254,1231,1256,1229,989953
|
|
20250122,094900,55319195160,1231,1211,1234,1209,314342
|
|
20250122,094800,54933837510,1212,1217,1218,1209,386693
|
|
20250122,094700,54465062795,1217,1224,1224,1215,235108
|
|
20250122,094600,54178640290,1224,1227,1230,1216,392977
|
|
20250122,094500,53698583606,1227,1231,1231,1221,461973
|
|
20250122,094400,53132689502,1230,1233,1238,1229,349128
|
|
20250122,094300,52702227171,1233,1240,1240,1232,331978
|
|
20250122,094200,52292110044,1240,1231,1250,1225,674687
|
|
20250122,094100,51454193468,1225,1239,1243,1220,701834
|
|
20250122,094000,50592787816,1241,1235,1248,1230,625932
|
|
20250122,093900,49816901101,1235,1235,1256,1232,1299220
|
|
20250122,093800,48197958069,1233,1221,1245,1221,772260
|
|
20250122,093700,47244493239,1222,1237,1250,1214,1728775
|
|
20250122,093600,45103786155,1236,1203,1240,1198,1089220
|
|
20250122,093500,43776252552,1203,1199,1212,1192,924259
|
|
20250122,093400,42665172773,1199,1227,1229,1187,1566071
|
|
20250122,093300,40772622115,1227,1209,1243,1201,2541686
|
|
20250122,093200,37659826931,1209,1166,1211,1163,2771178
|
|
20250122,093100,34353708302,1168,1144,1176,1141,1541887
|
|
20250122,093000,32559940461,1143,1127,1149,1123,986702
|
|
20250122,092900,31432913472,1127,1117,1130,1110,401050
|
|
20250122,092800,30983183141,1117,1111,1119,1109,143646
|
|
20250122,092700,30822984595,1111,1109,1111,1102,169031
|
|
20250122,092600,30635897426,1111,1117,1119,1103,510218
|
|
20250122,092500,30069104080,1117,1113,1123,1106,384129
|
|
20250122,092400,29640122061,1113,1097,1119,1090,370317
|
|
20250122,092300,29231848018,1095,1099,1106,1093,275027
|
|
20250122,092200,28930028353,1100,1102,1103,1086,544532
|
|
20250122,092100,28334557582,1101,1116,1116,1097,420679
|
|
20250122,092000,27870057008,1116,1117,1123,1112,322999
|
|
20250122,091900,27508830327,1118,1101,1122,1101,411165
|
|
20250122,091800,27050498910,1101,1127,1128,1090,959371
|
|
20250122,091700,25991638677,1124,1116,1134,1110,754873
|
|
20250122,091600,25142019459,1114,1145,1145,1109,1505293
|
|
20250122,091500,23446324233,1145,1164,1167,1135,1662226
|
|
20250122,091400,21541041853,1164,1138,1189,1134,3471438
|
|
20250122,091300,17487289900,1137,1145,1158,1132,2652277
|
|
20250122,091200,14453011336,1127,1127,1127,1127,0
|
|
20250122,091100,14453011336,1127,1097,1127,1095,1661305
|
|
20250122,091000,12602864140,1097,1074,1100,1067,963313
|
|
20250122,090900,11556379024,1074,1082,1084,1060,832163
|
|
20250122,090800,10664304632,1074,1086,1089,1068,1157839
|
|
20250122,090700,9418364567,1086,1048,1099,1048,2541116
|
|
20250122,090600,6688736685,1045,999,1063,999,1444813
|
|
20250122,090500,5184659415,998,989,1006,986,248024
|
|
20250122,090400,4937901589,990,1004,1005,987,715656
|
|
20250122,090300,4225612036,1004,1006,1011,999,424999
|
|
20250122,090200,3799649364,1006,1020,1031,1000,667490
|
|
20250122,090100,3122630763,1025,1003,1030,1001,794975
|
|
20250122,090000,2315488534,1003,1025,1038,1000,2270615
|