587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184400,50538674385,1171,1171,1171,1171,312672
|
|
20250123,184300,50538674385,1171,1171,1171,1171,0
|
|
20250123,184200,50538674385,1171,1171,1171,1171,0
|
|
20250123,184100,50538674385,1171,1171,1171,1171,0
|
|
20250123,184000,50538674385,1171,1171,1171,1171,0
|
|
20250123,183900,50538674385,1171,1171,1171,1171,0
|
|
20250123,183800,50538674385,1171,1171,1171,1171,0
|
|
20250123,183700,50538674385,1171,1171,1171,1171,0
|
|
20250123,183600,50538674385,1171,1171,1171,1171,0
|
|
20250123,183500,50538674385,1171,1171,1171,1171,0
|
|
20250123,183400,50538674385,1171,1171,1171,1171,0
|
|
20250123,183300,50538674385,1171,1171,1171,1171,0
|
|
20250123,183200,50538674385,1171,1171,1171,1171,0
|
|
20250123,183100,50538674385,1171,1171,1171,1171,0
|
|
20250123,183000,50538674385,1171,1171,1171,1171,0
|
|
20250123,182900,50538674385,1171,1171,1171,1171,0
|
|
20250123,182800,50538674385,1171,1171,1171,1171,0
|
|
20250123,182700,50538674385,1171,1171,1171,1171,0
|
|
20250123,182600,50538674385,1171,1171,1171,1171,0
|
|
20250123,182500,50538674385,1171,1171,1171,1171,0
|
|
20250123,182400,50538674385,1171,1171,1171,1171,0
|
|
20250123,182300,50538674385,1171,1171,1171,1171,0
|
|
20250123,182200,50538674385,1171,1171,1171,1171,0
|
|
20250123,182100,50538674385,1171,1171,1171,1171,0
|
|
20250123,182000,50538674385,1171,1171,1171,1171,0
|
|
20250123,181900,50538674385,1171,1171,1171,1171,0
|
|
20250123,181800,50538674385,1171,1171,1171,1171,0
|
|
20250123,181700,50538674385,1171,1171,1171,1171,0
|
|
20250123,181600,50538674385,1171,1171,1171,1171,0
|
|
20250123,181500,50538674385,1171,1171,1171,1171,0
|
|
20250123,181400,50538674385,1171,1171,1171,1171,312672
|
|
20250123,181300,50538674385,1171,1171,1171,1171,0
|
|
20250123,181200,50538674385,1171,1171,1171,1171,0
|
|
20250123,181100,50538674385,1171,1171,1171,1171,0
|
|
20250123,181000,50538674385,1171,1171,1171,1171,0
|
|
20250123,180900,50538674385,1171,1171,1171,1171,0
|
|
20250123,180800,50538674385,1171,1171,1171,1171,0
|
|
20250123,180700,50538674385,1171,1171,1171,1171,0
|
|
20250123,180600,50538674385,1171,1171,1171,1171,0
|
|
20250123,180500,50538674385,1171,1171,1171,1171,0
|
|
20250123,180400,50538674385,1171,1171,1171,1171,0
|
|
20250123,180300,50538674385,1171,1171,1171,1171,0
|
|
20250123,180200,50538674385,1171,1171,1171,1171,0
|
|
20250123,180100,50538674385,1171,1171,1171,1171,0
|
|
20250123,180000,50538674385,1171,1171,1171,1171,0
|
|
20250123,175900,50538674385,1171,1171,1171,1171,0
|
|
20250123,175800,50538674385,1171,1171,1171,1171,0
|
|
20250123,175700,50538674385,1171,1171,1171,1171,0
|
|
20250123,175600,50538674385,1171,1171,1171,1171,0
|
|
20250123,175500,50538674385,1171,1171,1171,1171,0
|
|
20250123,175400,50538674385,1171,1171,1171,1171,0
|
|
20250123,175300,50538674385,1171,1171,1171,1171,0
|
|
20250123,175200,50538674385,1171,1171,1171,1171,0
|
|
20250123,175100,50538674385,1171,1171,1171,1171,0
|
|
20250123,175000,50538674385,1171,1171,1171,1171,0
|
|
20250123,174900,50538674385,1171,1171,1171,1171,0
|
|
20250123,174800,50538674385,1171,1171,1171,1171,0
|
|
20250123,174700,50538674385,1171,1171,1171,1171,0
|
|
20250123,174600,50538674385,1171,1171,1171,1171,0
|
|
20250123,174500,50538674385,1171,1171,1171,1171,0
|
|
20250123,174400,50538674385,1171,1171,1171,1171,312672
|
|
20250123,174300,50538674385,1171,1171,1171,1171,0
|
|
20250123,174200,50538674385,1171,1171,1171,1171,0
|
|
20250123,174100,50538674385,1171,1171,1171,1171,0
|
|
20250123,174000,50538674385,1171,1171,1171,1171,0
|
|
20250123,173900,50538674385,1171,1171,1171,1171,0
|
|
20250123,173800,50538674385,1171,1171,1171,1171,0
|
|
20250123,173700,50538674385,1171,1171,1171,1171,0
|
|
20250123,173600,50538674385,1171,1171,1171,1171,0
|
|
20250123,173500,50538674385,1171,1171,1171,1171,0
|
|
20250123,173400,50538674385,1171,1171,1171,1171,0
|
|
20250123,173300,50538674385,1171,1171,1171,1171,0
|
|
20250123,173200,50538674385,1171,1171,1171,1171,0
|
|
20250123,173100,50538674385,1171,1171,1171,1171,0
|
|
20250123,173000,50538674385,1171,1171,1171,1171,0
|
|
20250123,172900,50538674385,1171,1171,1171,1171,0
|
|
20250123,172800,50538674385,1171,1171,1171,1171,0
|
|
20250123,172700,50538674385,1171,1171,1171,1171,0
|
|
20250123,172600,50538674385,1171,1171,1171,1171,0
|
|
20250123,172500,50538674385,1171,1171,1171,1171,0
|
|
20250123,172400,50538674385,1171,1171,1171,1171,0
|
|
20250123,172300,50538674385,1171,1171,1171,1171,0
|
|
20250123,172200,50538674385,1171,1171,1171,1171,0
|
|
20250123,172100,50538674385,1171,1171,1171,1171,0
|
|
20250123,172000,50538674385,1171,1171,1171,1171,0
|
|
20250123,171900,50538674385,1171,1171,1171,1171,0
|
|
20250123,171800,50538674385,1171,1171,1171,1171,0
|
|
20250123,171700,50538674385,1171,1171,1171,1171,0
|
|
20250123,171600,50538674385,1171,1171,1171,1171,0
|
|
20250123,171500,50538674385,1171,1171,1171,1171,0
|
|
20250123,171400,50538674385,1171,1171,1171,1171,312672
|
|
20250123,171300,50538674385,1171,1171,1171,1171,0
|
|
20250123,171200,50538674385,1171,1171,1171,1171,0
|
|
20250123,171100,50538674385,1171,1171,1171,1171,0
|
|
20250123,171000,50538674385,1171,1171,1171,1171,0
|
|
20250123,170900,50538674385,1171,1171,1171,1171,0
|
|
20250123,170800,50538674385,1171,1171,1171,1171,0
|
|
20250123,170700,50538674385,1171,1171,1171,1171,0
|
|
20250123,170600,50538674385,1171,1171,1171,1171,0
|
|
20250123,170500,50538674385,1171,1171,1171,1171,0
|
|
20250123,170400,50538674385,1171,1171,1171,1171,0
|
|
20250123,170300,50538674385,1171,1171,1171,1171,0
|
|
20250123,170200,50538674385,1171,1171,1171,1171,0
|
|
20250123,170100,50538674385,1171,1171,1171,1171,0
|
|
20250123,170000,50538674385,1171,1171,1171,1171,0
|
|
20250123,165900,50538674385,1171,1171,1171,1171,0
|
|
20250123,165800,50538674385,1171,1171,1171,1171,0
|
|
20250123,165700,50538674385,1171,1171,1171,1171,0
|
|
20250123,165600,50538674385,1171,1171,1171,1171,0
|
|
20250123,165500,50538674385,1171,1171,1171,1171,0
|
|
20250123,165400,50538674385,1171,1171,1171,1171,0
|
|
20250123,165300,50538674385,1171,1171,1171,1171,0
|
|
20250123,165200,50538674385,1171,1171,1171,1171,0
|
|
20250123,165100,50538674385,1171,1171,1171,1171,0
|
|
20250123,165000,50538674385,1171,1171,1171,1171,0
|
|
20250123,164900,50538674385,1171,1171,1171,1171,0
|
|
20250123,164800,50538674385,1171,1171,1171,1171,0
|
|
20250123,164700,50538674385,1171,1171,1171,1171,0
|
|
20250123,164600,50538674385,1171,1171,1171,1171,0
|
|
20250123,164500,50538674385,1171,1171,1171,1171,0
|
|
20250123,164400,50538674385,1171,1171,1171,1171,312672
|
|
20250123,164300,50538674385,1171,1171,1171,1171,0
|
|
20250123,164200,50538674385,1171,1171,1171,1171,0
|
|
20250123,164100,50538674385,1171,1171,1171,1171,0
|
|
20250123,164000,50538674385,1171,1171,1171,1171,0
|
|
20250123,163900,50538674385,1171,1171,1171,1171,0
|
|
20250123,163800,50538674385,1171,1171,1171,1171,0
|
|
20250123,163700,50538674385,1171,1171,1171,1171,0
|
|
20250123,163600,50538674385,1171,1171,1171,1171,0
|
|
20250123,163500,50538674385,1171,1171,1171,1171,0
|
|
20250123,163400,50538674385,1171,1171,1171,1171,0
|
|
20250123,163300,50538674385,1171,1171,1171,1171,0
|
|
20250123,163200,50538674385,1171,1171,1171,1171,0
|
|
20250123,163100,50538674385,1171,1171,1171,1171,0
|
|
20250123,163000,50538674385,1171,1171,1171,1171,0
|
|
20250123,162900,50538674385,1171,1171,1171,1171,0
|
|
20250123,162800,50538674385,1171,1171,1171,1171,0
|
|
20250123,162700,50538674385,1171,1171,1171,1171,0
|
|
20250123,162600,50538674385,1171,1171,1171,1171,0
|
|
20250123,162500,50538674385,1171,1171,1171,1171,0
|
|
20250123,162400,50538674385,1171,1171,1171,1171,0
|
|
20250123,162300,50538674385,1171,1171,1171,1171,0
|
|
20250123,162200,50538674385,1171,1171,1171,1171,0
|
|
20250123,162100,50538674385,1171,1171,1171,1171,0
|
|
20250123,162000,50538674385,1171,1171,1171,1171,0
|
|
20250123,161900,50538674385,1171,1171,1171,1171,0
|
|
20250123,161800,50538674385,1171,1171,1171,1171,0
|
|
20250123,161700,50538674385,1171,1171,1171,1171,0
|
|
20250123,161600,50538674385,1171,1171,1171,1171,0
|
|
20250123,161500,50538674385,1171,1171,1171,1171,0
|
|
20250123,161400,50538674385,1171,1171,1171,1171,312672
|
|
20250123,161300,50538674385,1171,1171,1171,1171,0
|
|
20250123,161200,50538674385,1171,1171,1171,1171,0
|
|
20250123,161100,50538674385,1171,1171,1171,1171,0
|
|
20250123,161000,50538674385,1171,1171,1171,1171,0
|
|
20250123,160900,50538674385,1171,1171,1171,1171,0
|
|
20250123,160800,50538674385,1171,1171,1171,1171,0
|
|
20250123,160700,50538674385,1171,1171,1171,1171,0
|
|
20250123,160600,50538674385,1171,1171,1171,1171,0
|
|
20250123,160500,50538674385,1171,1171,1171,1171,0
|
|
20250123,160400,50538674385,1171,1171,1171,1171,0
|
|
20250123,160300,50538674385,1171,1171,1171,1171,0
|
|
20250123,160200,50538674385,1171,1171,1171,1171,0
|
|
20250123,160100,50538674385,1171,1171,1171,1171,0
|
|
20250123,160000,50538674385,1171,1171,1171,1171,0
|
|
20250123,155900,50538674385,1171,1171,1171,1171,0
|
|
20250123,155800,50538674385,1171,1171,1171,1171,0
|
|
20250123,155700,50538674385,1171,1171,1171,1171,0
|
|
20250123,155600,50538674385,1171,1171,1171,1171,0
|
|
20250123,155500,50538674385,1171,1171,1171,1171,0
|
|
20250123,155400,50538674385,1171,1171,1171,1171,0
|
|
20250123,155300,50538674385,1171,1171,1171,1171,0
|
|
20250123,155200,50538674385,1171,1171,1171,1171,0
|
|
20250123,155100,50538674385,1171,1171,1171,1171,0
|
|
20250123,155000,50538674385,1171,1171,1171,1171,0
|
|
20250123,154900,50538674385,1171,1171,1171,1171,0
|
|
20250123,154800,50538674385,1171,1171,1171,1171,0
|
|
20250123,154700,50538674385,1171,1171,1171,1171,0
|
|
20250123,154600,50538674385,1171,1171,1171,1171,0
|
|
20250123,154500,50538674385,1171,1171,1171,1171,0
|
|
20250123,154400,50538674385,1171,1171,1171,1171,312672
|
|
20250123,154300,50538674385,1171,1171,1171,1171,0
|
|
20250123,154200,50538674385,1171,1171,1171,1171,0
|
|
20250123,154100,50538674385,1171,1171,1171,1171,0
|
|
20250123,154000,50538674385,1171,1171,1171,1171,0
|
|
20250123,153900,50538674385,1171,1171,1171,1171,0
|
|
20250123,153800,50538674385,1171,1171,1171,1171,0
|
|
20250123,153700,50538674385,1171,1171,1171,1171,0
|
|
20250123,153600,50538674385,1171,1171,1171,1171,0
|
|
20250123,153500,50538674385,1171,1171,1171,1171,0
|
|
20250123,153400,50538674385,1171,1171,1171,1171,0
|
|
20250123,153300,50538674385,1171,1171,1171,1171,0
|
|
20250123,153200,50538674385,1171,1171,1171,1171,0
|
|
20250123,153100,50538674385,1171,1171,1171,1171,0
|
|
20250123,153000,50538674385,1171,1171,1171,1171,312672
|
|
20250123,152900,50172535473,1163,1163,1163,1163,0
|
|
20250123,152800,50172535473,1163,1163,1163,1163,0
|
|
20250123,152700,50172535473,1163,1163,1163,1163,0
|
|
20250123,152600,50172535473,1163,1163,1163,1163,0
|
|
20250123,152500,50172535473,1163,1163,1163,1163,0
|
|
20250123,152400,50172535473,1163,1163,1163,1163,0
|
|
20250123,152300,50172535473,1163,1163,1163,1163,0
|
|
20250123,152200,50172535473,1163,1163,1163,1163,0
|
|
20250123,152100,50172535473,1163,1163,1163,1163,0
|
|
20250123,152000,50172535473,1163,1163,1163,1163,0
|
|
20250123,151900,50172535473,1163,1180,1180,1161,205125
|
|
20250123,151800,49932345325,1175,1181,1182,1175,120249
|
|
20250123,151700,49790623643,1182,1180,1184,1180,53456
|
|
20250123,151600,49727439904,1180,1182,1183,1179,96240
|
|
20250123,151500,49613776988,1183,1178,1184,1176,48458
|
|
20250123,151400,49556556832,1179,1177,1180,1173,24587
|
|
20250123,151300,49527620378,1177,1178,1183,1177,39391
|
|
20250123,151200,49481139615,1177,1178,1178,1170,45359
|
|
20250123,151100,49427922070,1179,1187,1188,1177,121746
|
|
20250123,151000,49283992084,1188,1181,1191,1181,163942
|
|
20250123,150900,49089548191,1184,1185,1185,1179,106366
|
|
20250123,150800,48963690362,1185,1182,1188,1180,120419
|
|
20250123,150700,48820986734,1182,1171,1182,1169,229834
|
|
20250123,150600,48550955212,1171,1174,1174,1170,64576
|
|
20250123,150500,48475236639,1174,1166,1175,1164,110634
|
|
20250123,150400,48345635802,1164,1160,1167,1160,27831
|
|
20250123,150300,48313242388,1162,1158,1162,1158,21839
|
|
20250123,150200,48287918729,1159,1160,1162,1159,30035
|
|
20250123,150100,48253086749,1160,1162,1162,1159,8190
|
|
20250123,150000,48243580156,1162,1157,1162,1156,40955
|
|
20250123,145900,48196156369,1156,1157,1158,1155,24644
|
|
20250123,145800,48167658616,1157,1156,1158,1155,9358
|
|
20250123,145700,48156839927,1158,1160,1160,1155,45640
|
|
20250123,145600,48104012525,1162,1162,1162,1160,6815
|
|
20250123,145500,48096101822,1161,1162,1164,1161,32805
|
|
20250123,145400,48057981948,1162,1161,1165,1160,14841
|
|
20250123,145300,48040721247,1161,1164,1164,1160,30824
|
|
20250123,145200,48004930222,1163,1167,1167,1163,21708
|
|
20250123,145100,47979640899,1166,1167,1167,1166,10293
|
|
20250123,145000,47967634244,1167,1167,1168,1165,13970
|
|
20250123,144900,47951345317,1167,1170,1170,1165,33596
|
|
20250123,144800,47912091996,1170,1174,1174,1170,43614
|
|
20250123,144700,47861011950,1174,1174,1175,1172,23929
|
|
20250123,144600,47832934015,1173,1175,1175,1172,61968
|
|
20250123,144500,47760214651,1175,1170,1175,1170,78914
|
|
20250123,144400,47667617074,1171,1170,1171,1168,31341
|
|
20250123,144300,47630972347,1169,1162,1170,1162,65433
|
|
20250123,144200,47554579978,1161,1163,1163,1161,8232
|
|
20250123,144100,47545014562,1162,1162,1163,1161,13097
|
|
20250123,144000,47529793736,1162,1161,1162,1161,5949
|
|
20250123,143900,47522885448,1161,1163,1163,1160,22367
|
|
20250123,143800,47496925532,1163,1165,1166,1162,25314
|
|
20250123,143700,47467450317,1165,1158,1167,1157,53300
|
|
20250123,143600,47405485847,1158,1156,1158,1156,11572
|
|
20250123,143500,47392095739,1157,1156,1158,1156,7947
|
|
20250123,143400,47382909002,1156,1158,1158,1156,8500
|
|
20250123,143300,47373073091,1158,1157,1159,1157,26679
|
|
20250123,143200,47342178685,1157,1156,1157,1156,4909
|
|
20250123,143100,47336500829,1156,1156,1158,1155,5126
|
|
20250123,143000,47330577150,1156,1155,1157,1155,4096
|
|
20250123,142900,47325842811,1155,1159,1160,1155,22062
|
|
20250123,142800,47300295511,1159,1159,1160,1159,10100
|
|
20250123,142700,47288589046,1159,1157,1160,1157,16264
|
|
20250123,142600,47269738688,1157,1156,1157,1156,4804
|
|
20250123,142500,47264183264,1156,1155,1158,1154,7207
|
|
20250123,142400,47255848598,1154,1153,1156,1153,16377
|
|
20250123,142300,47236939255,1153,1155,1156,1152,14421
|
|
20250123,142200,47220305173,1156,1155,1156,1155,7234
|
|
20250123,142100,47211943491,1155,1154,1155,1153,9944
|
|
20250123,142000,47200464635,1152,1153,1155,1151,14493
|
|
20250123,141900,47183756089,1153,1153,1153,1152,3654
|
|
20250123,141800,47179544433,1153,1154,1154,1152,10001
|
|
20250123,141700,47168016652,1156,1157,1157,1154,5767
|
|
20250123,141600,47161348680,1157,1152,1158,1152,15087
|
|
20250123,141500,47143922847,1153,1151,1154,1151,12139
|
|
20250123,141400,47129937010,1151,1155,1155,1151,61904
|
|
20250123,141300,47058607695,1155,1157,1157,1155,9884
|
|
20250123,141200,47047181916,1156,1155,1157,1155,9778
|
|
20250123,141100,47035885696,1157,1158,1158,1155,32869
|
|
20250123,141000,46997870060,1159,1162,1162,1158,28187
|
|
20250123,140900,46965191230,1162,1164,1165,1160,32677
|
|
20250123,140800,46927214901,1165,1161,1165,1160,50014
|
|
20250123,140700,46869088515,1161,1161,1162,1158,18091
|
|
20250123,140600,46848098015,1161,1159,1163,1159,19654
|
|
20250123,140500,46825280957,1158,1158,1158,1153,23837
|
|
20250123,140400,46797749246,1158,1158,1159,1156,53565
|
|
20250123,140300,46735741834,1158,1158,1160,1158,20081
|
|
20250123,140200,46712473243,1159,1158,1160,1156,54277
|
|
20250123,140100,46649626410,1158,1156,1160,1156,27232
|
|
20250123,140000,46618062761,1158,1157,1159,1150,58574
|
|
20250123,135900,46550543591,1157,1164,1165,1154,103263
|
|
20250123,135800,46430874060,1164,1157,1165,1157,34361
|
|
20250123,135700,46390974789,1159,1168,1168,1156,63482
|
|
20250123,135600,46317350546,1168,1152,1169,1151,170673
|
|
20250123,135500,46118917149,1151,1157,1157,1151,25175
|
|
20250123,135400,46089864312,1157,1157,1157,1156,6498
|
|
20250123,135300,46082348597,1157,1157,1157,1156,4979
|
|
20250123,135200,46076589237,1158,1159,1159,1157,27614
|
|
20250123,135100,46044608033,1159,1158,1159,1156,36565
|
|
20250123,135000,46002245181,1158,1156,1159,1156,23012
|
|
20250123,134900,45975614255,1156,1155,1157,1154,24058
|
|
20250123,134800,45947813007,1155,1154,1156,1150,19748
|
|
20250123,134700,45925050761,1154,1150,1154,1150,10258
|
|
20250123,134600,45913224483,1150,1148,1150,1147,11350
|
|
20250123,134500,45900190866,1148,1148,1149,1148,7106
|
|
20250123,134400,45892032658,1148,1148,1150,1148,3110
|
|
20250123,134300,45888462376,1151,1151,1152,1148,27398
|
|
20250123,134200,45856988181,1154,1150,1154,1149,19307
|
|
20250123,134100,45834771801,1150,1149,1150,1149,11860
|
|
20250123,134000,45821139695,1149,1152,1153,1148,12653
|
|
20250123,133900,45806597094,1151,1151,1151,1148,5144
|
|
20250123,133800,45800678286,1148,1148,1151,1146,13028
|
|
20250123,133700,45785716903,1148,1145,1148,1145,7571
|
|
20250123,133600,45777041334,1145,1144,1148,1144,4422
|
|
20250123,133500,45771979269,1143,1147,1147,1143,54341
|
|
20250123,133400,45709746296,1147,1148,1149,1146,25639
|
|
20250123,133300,45680328348,1148,1149,1150,1147,23265
|
|
20250123,133200,45653628747,1150,1150,1151,1147,74553
|
|
20250123,133100,45568033612,1150,1148,1151,1147,6637
|
|
20250123,133000,45560413815,1149,1155,1156,1149,35709
|
|
20250123,132900,45519226405,1157,1147,1157,1146,44067
|
|
20250123,132800,45468385967,1147,1151,1151,1147,27514
|
|
20250123,132700,45436770251,1150,1154,1156,1150,61229
|
|
20250123,132600,45366181626,1155,1155,1156,1153,27200
|
|
20250123,132500,45334766554,1155,1150,1156,1148,43566
|
|
20250123,132400,45284555157,1150,1149,1150,1146,10531
|
|
20250123,132300,45272469437,1149,1152,1152,1147,24558
|
|
20250123,132200,45244230601,1152,1156,1156,1152,22625
|
|
20250123,132100,45218110532,1155,1155,1156,1153,14300
|
|
20250123,132000,45201603152,1155,1156,1159,1150,22216
|
|
20250123,131900,45175934233,1155,1150,1165,1139,239674
|
|
20250123,131800,44898992330,1150,1142,1150,1141,94618
|
|
20250123,131700,44790668034,1142,1142,1142,1141,7064
|
|
20250123,131600,44782604962,1144,1144,1144,1143,16123
|
|
20250123,131500,44764163784,1144,1145,1145,1144,3722
|
|
20250123,131400,44759905169,1145,1144,1145,1143,9080
|
|
20250123,131300,44749514689,1145,1145,1145,1143,6609
|
|
20250123,131200,44741948742,1145,1147,1148,1143,23668
|
|
20250123,131100,44714837867,1148,1139,1148,1138,22644
|
|
20250123,131000,44688932079,1145,1139,1145,1137,33649
|
|
20250123,130900,44650623717,1138,1139,1139,1137,26750
|
|
20250123,130800,44620183113,1139,1144,1144,1137,36895
|
|
20250123,130700,44578123759,1145,1145,1146,1141,25646
|
|
20250123,130600,44548790926,1144,1145,1145,1143,23686
|
|
20250123,130500,44521690997,1144,1145,1147,1144,15481
|
|
20250123,130400,44503970541,1145,1146,1148,1143,70589
|
|
20250123,130300,44423146305,1147,1144,1148,1143,31773
|
|
20250123,130200,44386720424,1147,1141,1147,1140,34858
|
|
20250123,130100,44346860386,1140,1143,1143,1138,26529
|
|
20250123,130000,44316592787,1143,1138,1143,1135,89710
|
|
20250123,125900,44214564134,1137,1133,1143,1132,86594
|
|
20250123,125800,44116113167,1132,1147,1147,1132,194614
|
|
20250123,125700,43894214567,1147,1147,1148,1146,18825
|
|
20250123,125600,43872625583,1147,1147,1148,1146,10797
|
|
20250123,125500,43860245117,1147,1146,1148,1146,10484
|
|
20250123,125400,43848229219,1146,1148,1149,1145,122863
|
|
20250123,125300,43707440415,1148,1149,1149,1147,33031
|
|
20250123,125200,43669536922,1149,1151,1152,1149,22098
|
|
20250123,125100,43644124074,1150,1150,1150,1148,15997
|
|
20250123,125000,43625742315,1150,1149,1153,1148,32578
|
|
20250123,124900,43588276445,1149,1150,1151,1149,17216
|
|
20250123,124800,43568489199,1150,1150,1151,1149,18530
|
|
20250123,124700,43547181655,1151,1152,1152,1149,26191
|
|
20250123,124600,43517056162,1152,1152,1152,1151,10421
|
|
20250123,124500,43505060094,1152,1155,1155,1152,15338
|
|
20250123,124400,43487377484,1155,1156,1156,1154,13890
|
|
20250123,124300,43471339232,1156,1158,1159,1156,16984
|
|
20250123,124200,43451676288,1158,1154,1158,1154,9698
|
|
20250123,124100,43440474651,1155,1156,1156,1154,6960
|
|
20250123,124000,43432437792,1156,1155,1156,1154,9078
|
|
20250123,123900,43421951716,1156,1155,1156,1155,5790
|
|
20250123,123800,43415259483,1155,1156,1156,1154,39206
|
|
20250123,123700,43369992723,1156,1156,1158,1155,14901
|
|
20250123,123600,43352773717,1156,1157,1158,1155,4107
|
|
20250123,123500,43348027219,1157,1155,1158,1154,22716
|
|
20250123,123400,43321776453,1155,1154,1155,1154,6368
|
|
20250123,123300,43314424840,1155,1151,1156,1151,8939
|
|
20250123,123200,43304119991,1152,1149,1152,1149,11685
|
|
20250123,123100,43290680012,1150,1151,1151,1149,11550
|
|
20250123,123000,43277398771,1151,1152,1152,1150,23873
|
|
20250123,122900,43249938208,1152,1151,1154,1151,11423
|
|
20250123,122800,43236778345,1151,1151,1153,1151,6949
|
|
20250123,122700,43228779895,1151,1151,1152,1149,24421
|
|
20250123,122600,43200688845,1151,1152,1152,1150,13420
|
|
20250123,122500,43185244468,1152,1151,1153,1150,36444
|
|
20250123,122400,43143320924,1151,1154,1155,1151,40726
|
|
20250123,122300,43096398526,1154,1156,1156,1152,55554
|
|
20250123,122200,43032326624,1156,1157,1157,1155,21388
|
|
20250123,122100,43007598119,1158,1158,1159,1157,13904
|
|
20250123,122000,42991502494,1158,1158,1158,1157,6962
|
|
20250123,121900,42983441910,1158,1157,1158,1155,29090
|
|
20250123,121800,42949806803,1157,1159,1159,1157,20206
|
|
20250123,121700,42926415375,1159,1160,1161,1158,10930
|
|
20250123,121600,42913743900,1160,1160,1163,1160,15048
|
|
20250123,121500,42896281714,1160,1170,1171,1160,224117
|
|
20250123,121400,42634957645,1169,1166,1171,1164,34546
|
|
20250123,121300,42594636603,1164,1161,1168,1159,63934
|
|
20250123,121200,42520222044,1161,1159,1162,1159,25153
|
|
20250123,121100,42491038885,1158,1157,1158,1157,4224
|
|
20250123,121000,42486148926,1158,1155,1158,1154,35107
|
|
20250123,120900,42445582798,1155,1155,1155,1154,12766
|
|
20250123,120800,42430848116,1155,1153,1155,1153,25796
|
|
20250123,120700,42401100034,1153,1156,1157,1153,7288
|
|
20250123,120600,42392691466,1155,1154,1158,1153,10445
|
|
20250123,120500,42380631306,1154,1155,1155,1151,34787
|
|
20250123,120400,42340504163,1153,1159,1160,1152,41383
|
|
20250123,120300,42292614030,1158,1156,1159,1155,15625
|
|
20250123,120200,42274531475,1156,1157,1157,1155,6605
|
|
20250123,120100,42266895060,1155,1157,1157,1153,1663
|
|
20250123,120000,42264975511,1155,1154,1158,1152,29316
|
|
20250123,115900,42231121488,1153,1153,1153,1151,13938
|
|
20250123,115800,42215069278,1152,1158,1159,1152,59755
|
|
20250123,115700,42146047301,1158,1160,1162,1157,20687
|
|
20250123,115600,42122071587,1160,1158,1160,1157,11527
|
|
20250123,115500,42108728413,1158,1157,1160,1156,7068
|
|
20250123,115400,42100545790,1157,1156,1157,1153,17969
|
|
20250123,115300,42079779275,1157,1153,1157,1151,30633
|
|
20250123,115200,42044488970,1154,1157,1157,1153,7964
|
|
20250123,115100,42035293820,1157,1154,1157,1154,26009
|
|
20250123,115000,42005252577,1155,1162,1164,1155,20520
|
|
20250123,114900,41981469873,1161,1162,1165,1161,41411
|
|
20250123,114800,41933308022,1162,1161,1162,1160,12837
|
|
20250123,114700,41918397461,1161,1159,1161,1159,15290
|
|
20250123,114600,41900654083,1160,1157,1160,1157,17089
|
|
20250123,114500,41880842660,1157,1153,1158,1153,14124
|
|
20250123,114400,41864533642,1152,1154,1154,1151,17245
|
|
20250123,114300,41844665334,1154,1151,1155,1151,9645
|
|
20250123,114200,41833553687,1151,1154,1155,1150,31836
|
|
20250123,114100,41796884762,1153,1157,1159,1152,68143
|
|
20250123,114000,41718241027,1157,1163,1163,1155,11646
|
|
20250123,113900,41704762985,1161,1159,1165,1157,7988
|
|
20250123,113800,41695487911,1157,1156,1159,1154,42556
|
|
20250123,113700,41646317434,1156,1155,1156,1155,10668
|
|
20250123,113600,41633991228,1155,1158,1158,1155,28145
|
|
20250123,113500,41601441104,1158,1161,1161,1157,17951
|
|
20250123,113400,41580646239,1161,1159,1162,1158,14588
|
|
20250123,113300,41563734041,1160,1161,1162,1158,43258
|
|
20250123,113200,41513563105,1160,1163,1164,1160,26273
|
|
20250123,113100,41483042699,1163,1166,1166,1162,19527
|
|
20250123,113000,41460311744,1166,1165,1168,1163,26891
|
|
20250123,112900,41428933038,1166,1163,1166,1161,29274
|
|
20250123,112800,41394887539,1164,1159,1168,1158,45084
|
|
20250123,112700,41342408016,1158,1159,1163,1157,42977
|
|
20250123,112600,41292541741,1161,1154,1161,1153,45882
|
|
20250123,112500,41239402788,1154,1156,1157,1154,9845
|
|
20250123,112400,41228027752,1155,1158,1159,1155,31710
|
|
20250123,112300,41191332888,1156,1153,1159,1152,21841
|
|
20250123,112200,41166075201,1152,1153,1155,1151,37198
|
|
20250123,112100,41123206039,1152,1154,1154,1152,35843
|
|
20250123,112000,41081879780,1155,1160,1160,1154,28597
|
|
20250123,111900,41048841594,1159,1159,1160,1159,13854
|
|
20250123,111800,41032776379,1157,1158,1160,1154,66004
|
|
20250123,111700,40956498414,1159,1163,1164,1157,24976
|
|
20250123,111600,40927499727,1162,1160,1164,1158,142336
|
|
20250123,111500,40762394809,1160,1163,1163,1160,28071
|
|
20250123,111400,40729800895,1162,1164,1164,1162,25896
|
|
20250123,111300,40699702888,1164,1165,1165,1162,67365
|
|
20250123,111200,40621350851,1166,1167,1169,1165,22532
|
|
20250123,111100,40595062175,1167,1169,1170,1164,42475
|
|
20250123,111000,40545527227,1170,1175,1176,1168,33219
|
|
20250123,110900,40506595360,1176,1172,1176,1172,26643
|
|
20250123,110800,40475332085,1173,1173,1174,1171,29559
|
|
20250123,110700,40440685822,1173,1174,1175,1172,20241
|
|
20250123,110600,40416943097,1175,1179,1179,1174,21050
|
|
20250123,110500,40392194182,1179,1177,1179,1176,12162
|
|
20250123,110400,40377880898,1176,1180,1182,1176,12616
|
|
20250123,110300,40363023735,1180,1182,1184,1175,57509
|
|
20250123,110200,40295180022,1182,1185,1186,1181,65221
|
|
20250123,110100,40217956427,1184,1179,1186,1178,39018
|
|
20250123,110000,40171770536,1180,1179,1182,1177,32845
|
|
20250123,105900,40133027710,1179,1176,1180,1176,28459
|
|
20250123,105800,40099503988,1177,1178,1182,1176,27564
|
|
20250123,105700,40066997164,1178,1172,1178,1163,119472
|
|
20250123,105600,39927260294,1171,1185,1185,1171,167623
|
|
20250123,105500,39729781229,1185,1179,1185,1179,61535
|
|
20250123,105400,39657064505,1178,1176,1179,1176,66679
|
|
20250123,105300,39578551892,1175,1176,1177,1174,28951
|
|
20250123,105200,39544519497,1176,1172,1177,1172,84035
|
|
20250123,105100,39445791346,1171,1169,1175,1168,119289
|
|
20250123,105000,39306147729,1169,1164,1170,1160,66716
|
|
20250123,104900,39228476179,1164,1164,1165,1160,66246
|
|
20250123,104800,39151424779,1165,1151,1167,1150,192631
|
|
20250123,104700,38928302063,1151,1154,1154,1145,205573
|
|
20250123,104600,38691802223,1154,1156,1157,1152,157129
|
|
20250123,104500,38510302122,1156,1156,1160,1153,159238
|
|
20250123,104400,38326147378,1157,1165,1168,1156,196639
|
|
20250123,104300,38097468568,1166,1171,1171,1165,106846
|
|
20250123,104200,37972666458,1171,1170,1175,1169,101687
|
|
20250123,104100,37853559726,1170,1173,1174,1169,105884
|
|
20250123,104000,37729680303,1171,1177,1178,1170,240631
|
|
20250123,103900,37447507874,1176,1176,1181,1176,43032
|
|
20250123,103800,37396839636,1176,1177,1181,1175,92607
|
|
20250123,103700,37287784745,1177,1181,1181,1175,241333
|
|
20250123,103600,37003478596,1182,1182,1185,1180,71176
|
|
20250123,103500,36919409856,1181,1183,1185,1180,119282
|
|
20250123,103400,36778459748,1184,1189,1189,1183,54898
|
|
20250123,103300,36713346830,1190,1184,1190,1182,147923
|
|
20250123,103200,36537935191,1184,1189,1190,1183,122844
|
|
20250123,103100,36392297964,1189,1190,1190,1186,69631
|
|
20250123,103000,36309546780,1190,1193,1193,1190,61248
|
|
20250123,102900,36236610136,1193,1199,1199,1193,104163
|
|
20250123,102800,36111989020,1199,1199,1200,1197,31358
|
|
20250123,102700,36074387273,1199,1200,1200,1196,45537
|
|
20250123,102600,36019811325,1200,1196,1200,1192,76338
|
|
20250123,102500,35928566144,1194,1188,1200,1184,132366
|
|
20250123,102400,35770847413,1192,1191,1200,1178,347689
|
|
20250123,102300,35358867809,1191,1207,1209,1186,432208
|
|
20250123,102200,34840307481,1209,1208,1212,1207,48902
|
|
20250123,102100,34781234669,1208,1207,1214,1206,34886
|
|
20250123,102000,34739033119,1208,1208,1210,1206,34244
|
|
20250123,101900,34697674806,1208,1210,1210,1206,24663
|
|
20250123,101800,34667883949,1209,1212,1212,1207,28622
|
|
20250123,101700,34633285969,1213,1210,1213,1207,103926
|
|
20250123,101600,34507606210,1210,1211,1213,1209,30994
|
|
20250123,101500,34470089830,1211,1210,1213,1209,24388
|
|
20250123,101400,34440576504,1211,1212,1213,1210,36292
|
|
20250123,101300,34396639950,1212,1216,1217,1211,62921
|
|
20250123,101200,34320333029,1216,1214,1217,1213,43138
|
|
20250123,101100,34267950877,1213,1214,1215,1211,37136
|
|
20250123,101000,34222919845,1213,1214,1219,1212,70838
|
|
20250123,100900,34136792942,1213,1227,1230,1208,147957
|
|
20250123,100800,33956127878,1228,1206,1230,1206,204798
|
|
20250123,100700,33705951640,1207,1210,1211,1207,18601
|
|
20250123,100600,33683463330,1210,1213,1214,1210,41560
|
|
20250123,100500,33633117813,1213,1206,1215,1204,192714
|
|
20250123,100400,33400196953,1206,1204,1208,1204,98657
|
|
20250123,100300,33281169042,1206,1201,1206,1201,155562
|
|
20250123,100200,33094115170,1201,1210,1211,1201,188409
|
|
20250123,100100,32866944981,1210,1214,1214,1210,114215
|
|
20250123,100000,32728593870,1213,1219,1220,1213,96366
|
|
20250123,095900,32611415667,1220,1219,1222,1219,59810
|
|
20250123,095800,32538421749,1220,1218,1222,1216,41560
|
|
20250123,095700,32487738382,1218,1219,1225,1217,107070
|
|
20250123,095600,32357006505,1220,1219,1220,1216,29533
|
|
20250123,095500,32321018560,1219,1212,1220,1212,47159
|
|
20250123,095400,32263751017,1212,1213,1215,1211,88199
|
|
20250123,095300,32156811313,1213,1223,1223,1213,70002
|
|
20250123,095200,32071703698,1221,1213,1225,1212,127754
|
|
20250123,095100,31916348393,1213,1216,1219,1212,160690
|
|
20250123,095000,31721105250,1216,1229,1229,1216,90902
|
|
20250123,094900,31610067303,1229,1228,1234,1226,84405
|
|
20250123,094800,31506257362,1227,1223,1227,1220,96905
|
|
20250123,094700,31387770869,1224,1226,1226,1221,42941
|
|
20250123,094600,31335238222,1225,1225,1225,1223,50361
|
|
20250123,094500,31273589233,1225,1223,1228,1222,41484
|
|
20250123,094400,31222795891,1223,1219,1224,1215,38517
|
|
20250123,094300,31175833083,1219,1219,1232,1216,155672
|
|
20250123,094200,30985003968,1219,1224,1225,1216,145576
|
|
20250123,094100,30807384545,1223,1225,1228,1221,66530
|
|
20250123,094000,30725978350,1225,1222,1226,1221,78538
|
|
20250123,093900,30629902275,1222,1231,1233,1222,109825
|
|
20250123,093800,30494940189,1231,1221,1233,1221,155786
|
|
20250123,093700,30303441189,1222,1229,1230,1221,155399
|
|
20250123,093600,30112990398,1229,1230,1231,1227,129244
|
|
20250123,093500,29954169499,1230,1223,1231,1222,128692
|
|
20250123,093400,29796378790,1222,1219,1224,1217,186777
|
|
20250123,093300,29568527864,1220,1213,1220,1209,154439
|
|
20250123,093200,29380984752,1214,1204,1214,1202,266980
|
|
20250123,093100,29058547529,1204,1221,1221,1200,631929
|
|
20250123,093000,28294502250,1220,1225,1228,1220,258382
|
|
20250123,092900,27978284934,1225,1234,1234,1218,322395
|
|
20250123,092800,27583986092,1230,1233,1238,1230,137821
|
|
20250123,092700,27414065773,1233,1237,1238,1232,143999
|
|
20250123,092600,27236178036,1237,1237,1240,1235,122060
|
|
20250123,092500,27085133839,1237,1227,1240,1226,283732
|
|
20250123,092400,26734764999,1226,1239,1240,1223,377791
|
|
20250123,092300,26270126350,1239,1245,1250,1239,253677
|
|
20250123,092200,25954748961,1244,1246,1252,1244,104655
|
|
20250123,092100,25824205669,1246,1244,1248,1240,207453
|
|
20250123,092000,25566530041,1243,1252,1253,1243,168637
|
|
20250123,091900,25356182103,1253,1241,1253,1240,185739
|
|
20250123,091800,25125072578,1240,1240,1255,1240,488614
|
|
20250123,091700,24516002994,1242,1252,1252,1230,661663
|
|
20250123,091600,23695474426,1252,1267,1267,1250,684426
|
|
20250123,091500,22834848245,1267,1274,1274,1265,464877
|
|
20250123,091400,22245073842,1275,1283,1294,1273,806198
|
|
20250123,091300,21209846183,1283,1263,1288,1261,892675
|
|
20250123,091200,20070079770,1262,1282,1285,1262,964638
|
|
20250123,091100,18843175287,1282,1278,1290,1275,681947
|
|
20250123,091000,17968156375,1278,1288,1297,1275,965923
|
|
20250123,090900,16728496733,1290,1286,1310,1280,1756952
|
|
20250123,090800,14451541707,1287,1277,1298,1271,728638
|
|
20250123,090700,13515784708,1278,1294,1300,1267,1052570
|
|
20250123,090600,12165098301,1294,1295,1303,1261,1377700
|
|
20250123,090500,10397987464,1295,1287,1310,1269,1953928
|
|
20250123,090400,7876904769,1287,1251,1289,1240,1390592
|
|
20250123,090300,6110052707,1252,1251,1267,1249,1156989
|
|
20250123,090200,4655611125,1249,1235,1259,1211,1476673
|
|
20250123,090100,2823067875,1235,1185,1238,1180,1052821
|
|
20250123,090000,1544926568,1186,1204,1204,1178,1288721
|