587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184400,14885963786,1120,1120,1120,1120,180591
|
|
20250124,184300,14885963786,1120,1120,1120,1120,0
|
|
20250124,184200,14885963786,1120,1120,1120,1120,0
|
|
20250124,184100,14885963786,1120,1120,1120,1120,0
|
|
20250124,184000,14885963786,1120,1120,1120,1120,0
|
|
20250124,183900,14885963786,1120,1120,1120,1120,0
|
|
20250124,183800,14885963786,1120,1120,1120,1120,0
|
|
20250124,183700,14885963786,1120,1120,1120,1120,0
|
|
20250124,183600,14885963786,1120,1120,1120,1120,0
|
|
20250124,183500,14885963786,1120,1120,1120,1120,0
|
|
20250124,183400,14885963786,1120,1120,1120,1120,0
|
|
20250124,183300,14885963786,1120,1120,1120,1120,0
|
|
20250124,183200,14885963786,1120,1120,1120,1120,0
|
|
20250124,183100,14885963786,1120,1120,1120,1120,0
|
|
20250124,183000,14885963786,1120,1120,1120,1120,0
|
|
20250124,182900,14885963786,1120,1120,1120,1120,0
|
|
20250124,182800,14885963786,1120,1120,1120,1120,0
|
|
20250124,182700,14885963786,1120,1120,1120,1120,0
|
|
20250124,182600,14885963786,1120,1120,1120,1120,0
|
|
20250124,182500,14885963786,1120,1120,1120,1120,0
|
|
20250124,182400,14885963786,1120,1120,1120,1120,0
|
|
20250124,182300,14885963786,1120,1120,1120,1120,0
|
|
20250124,182200,14885963786,1120,1120,1120,1120,0
|
|
20250124,182100,14885963786,1120,1120,1120,1120,0
|
|
20250124,182000,14885963786,1120,1120,1120,1120,0
|
|
20250124,181900,14885963786,1120,1120,1120,1120,0
|
|
20250124,181800,14885963786,1120,1120,1120,1120,0
|
|
20250124,181700,14885963786,1120,1120,1120,1120,0
|
|
20250124,181600,14885963786,1120,1120,1120,1120,0
|
|
20250124,181500,14885963786,1120,1120,1120,1120,0
|
|
20250124,181400,14885963786,1120,1120,1120,1120,180591
|
|
20250124,181300,14885963786,1120,1120,1120,1120,0
|
|
20250124,181200,14885963786,1120,1120,1120,1120,0
|
|
20250124,181100,14885963786,1120,1120,1120,1120,0
|
|
20250124,181000,14885963786,1120,1120,1120,1120,0
|
|
20250124,180900,14885963786,1120,1120,1120,1120,0
|
|
20250124,180800,14885963786,1120,1120,1120,1120,0
|
|
20250124,180700,14885963786,1120,1120,1120,1120,0
|
|
20250124,180600,14885963786,1120,1120,1120,1120,0
|
|
20250124,180500,14885963786,1120,1120,1120,1120,0
|
|
20250124,180400,14885963786,1120,1120,1120,1120,0
|
|
20250124,180300,14885963786,1120,1120,1120,1120,0
|
|
20250124,180200,14885963786,1120,1120,1120,1120,0
|
|
20250124,180100,14885963786,1120,1120,1120,1120,0
|
|
20250124,180000,14885963786,1120,1120,1120,1120,0
|
|
20250124,175900,14885963786,1120,1120,1120,1120,0
|
|
20250124,175800,14885963786,1120,1120,1120,1120,0
|
|
20250124,175700,14885963786,1120,1120,1120,1120,0
|
|
20250124,175600,14885963786,1120,1120,1120,1120,0
|
|
20250124,175500,14885963786,1120,1120,1120,1120,0
|
|
20250124,175400,14885963786,1120,1120,1120,1120,0
|
|
20250124,175300,14885963786,1120,1120,1120,1120,0
|
|
20250124,175200,14885963786,1120,1120,1120,1120,0
|
|
20250124,175100,14885963786,1120,1120,1120,1120,0
|
|
20250124,175000,14885963786,1120,1120,1120,1120,0
|
|
20250124,174900,14885963786,1120,1120,1120,1120,0
|
|
20250124,174800,14885963786,1120,1120,1120,1120,0
|
|
20250124,174700,14885963786,1120,1120,1120,1120,0
|
|
20250124,174600,14885963786,1120,1120,1120,1120,0
|
|
20250124,174500,14885963786,1120,1120,1120,1120,0
|
|
20250124,174400,14885963786,1120,1120,1120,1120,180591
|
|
20250124,174300,14885963786,1120,1120,1120,1120,0
|
|
20250124,174200,14885963786,1120,1120,1120,1120,0
|
|
20250124,174100,14885963786,1120,1120,1120,1120,0
|
|
20250124,174000,14885963786,1120,1120,1120,1120,0
|
|
20250124,173900,14885963786,1120,1120,1120,1120,0
|
|
20250124,173800,14885963786,1120,1120,1120,1120,0
|
|
20250124,173700,14885963786,1120,1120,1120,1120,0
|
|
20250124,173600,14885963786,1120,1120,1120,1120,0
|
|
20250124,173500,14885963786,1120,1120,1120,1120,0
|
|
20250124,173400,14885963786,1120,1120,1120,1120,0
|
|
20250124,173300,14885963786,1120,1120,1120,1120,0
|
|
20250124,173200,14885963786,1120,1120,1120,1120,0
|
|
20250124,173100,14885963786,1120,1120,1120,1120,0
|
|
20250124,173000,14885963786,1120,1120,1120,1120,0
|
|
20250124,172900,14885963786,1120,1120,1120,1120,0
|
|
20250124,172800,14885963786,1120,1120,1120,1120,0
|
|
20250124,172700,14885963786,1120,1120,1120,1120,0
|
|
20250124,172600,14885963786,1120,1120,1120,1120,0
|
|
20250124,172500,14885963786,1120,1120,1120,1120,0
|
|
20250124,172400,14885963786,1120,1120,1120,1120,0
|
|
20250124,172300,14885963786,1120,1120,1120,1120,0
|
|
20250124,172200,14885963786,1120,1120,1120,1120,0
|
|
20250124,172100,14885963786,1120,1120,1120,1120,0
|
|
20250124,172000,14885963786,1120,1120,1120,1120,0
|
|
20250124,171900,14885963786,1120,1120,1120,1120,0
|
|
20250124,171800,14885963786,1120,1120,1120,1120,0
|
|
20250124,171700,14885963786,1120,1120,1120,1120,0
|
|
20250124,171600,14885963786,1120,1120,1120,1120,0
|
|
20250124,171500,14885963786,1120,1120,1120,1120,0
|
|
20250124,171400,14885963786,1120,1120,1120,1120,180591
|
|
20250124,171300,14885963786,1120,1120,1120,1120,0
|
|
20250124,171200,14885963786,1120,1120,1120,1120,0
|
|
20250124,171100,14885963786,1120,1120,1120,1120,0
|
|
20250124,171000,14885963786,1120,1120,1120,1120,0
|
|
20250124,170900,14885963786,1120,1120,1120,1120,0
|
|
20250124,170800,14885963786,1120,1120,1120,1120,0
|
|
20250124,170700,14885963786,1120,1120,1120,1120,0
|
|
20250124,170600,14885963786,1120,1120,1120,1120,0
|
|
20250124,170500,14885963786,1120,1120,1120,1120,0
|
|
20250124,170400,14885963786,1120,1120,1120,1120,0
|
|
20250124,170300,14885963786,1120,1120,1120,1120,0
|
|
20250124,170200,14885963786,1120,1120,1120,1120,0
|
|
20250124,170100,14885963786,1120,1120,1120,1120,0
|
|
20250124,170000,14885963786,1120,1120,1120,1120,0
|
|
20250124,165900,14885963786,1120,1120,1120,1120,0
|
|
20250124,165800,14885963786,1120,1120,1120,1120,0
|
|
20250124,165700,14885963786,1120,1120,1120,1120,0
|
|
20250124,165600,14885963786,1120,1120,1120,1120,0
|
|
20250124,165500,14885963786,1120,1120,1120,1120,0
|
|
20250124,165400,14885963786,1120,1120,1120,1120,0
|
|
20250124,165300,14885963786,1120,1120,1120,1120,0
|
|
20250124,165200,14885963786,1120,1120,1120,1120,0
|
|
20250124,165100,14885963786,1120,1120,1120,1120,0
|
|
20250124,165000,14885963786,1120,1120,1120,1120,0
|
|
20250124,164900,14885963786,1120,1120,1120,1120,0
|
|
20250124,164800,14885963786,1120,1120,1120,1120,0
|
|
20250124,164700,14885963786,1120,1120,1120,1120,0
|
|
20250124,164600,14885963786,1120,1120,1120,1120,0
|
|
20250124,164500,14885963786,1120,1120,1120,1120,0
|
|
20250124,164400,14885963786,1120,1120,1120,1120,180591
|
|
20250124,164300,14885963786,1120,1120,1120,1120,0
|
|
20250124,164200,14885963786,1120,1120,1120,1120,0
|
|
20250124,164100,14885963786,1120,1120,1120,1120,0
|
|
20250124,164000,14885963786,1120,1120,1120,1120,0
|
|
20250124,163900,14885963786,1120,1120,1120,1120,0
|
|
20250124,163800,14885963786,1120,1120,1120,1120,0
|
|
20250124,163700,14885963786,1120,1120,1120,1120,0
|
|
20250124,163600,14885963786,1120,1120,1120,1120,0
|
|
20250124,163500,14885963786,1120,1120,1120,1120,0
|
|
20250124,163400,14885963786,1120,1120,1120,1120,0
|
|
20250124,163300,14885963786,1120,1120,1120,1120,0
|
|
20250124,163200,14885963786,1120,1120,1120,1120,0
|
|
20250124,163100,14885963786,1120,1120,1120,1120,0
|
|
20250124,163000,14885963786,1120,1120,1120,1120,0
|
|
20250124,162900,14885963786,1120,1120,1120,1120,0
|
|
20250124,162800,14885963786,1120,1120,1120,1120,0
|
|
20250124,162700,14885963786,1120,1120,1120,1120,0
|
|
20250124,162600,14885963786,1120,1120,1120,1120,0
|
|
20250124,162500,14885963786,1120,1120,1120,1120,0
|
|
20250124,162400,14885963786,1120,1120,1120,1120,0
|
|
20250124,162300,14885963786,1120,1120,1120,1120,0
|
|
20250124,162200,14885963786,1120,1120,1120,1120,0
|
|
20250124,162100,14885963786,1120,1120,1120,1120,0
|
|
20250124,162000,14885963786,1120,1120,1120,1120,0
|
|
20250124,161900,14885963786,1120,1120,1120,1120,0
|
|
20250124,161800,14885963786,1120,1120,1120,1120,0
|
|
20250124,161700,14885963786,1120,1120,1120,1120,0
|
|
20250124,161600,14885963786,1120,1120,1120,1120,0
|
|
20250124,161500,14885963786,1120,1120,1120,1120,0
|
|
20250124,161400,14885963786,1120,1120,1120,1120,180591
|
|
20250124,161300,14885963786,1120,1120,1120,1120,0
|
|
20250124,161200,14885963786,1120,1120,1120,1120,0
|
|
20250124,161100,14885963786,1120,1120,1120,1120,0
|
|
20250124,161000,14885963786,1120,1120,1120,1120,0
|
|
20250124,160900,14885963786,1120,1120,1120,1120,0
|
|
20250124,160800,14885963786,1120,1120,1120,1120,0
|
|
20250124,160700,14885963786,1120,1120,1120,1120,0
|
|
20250124,160600,14885963786,1120,1120,1120,1120,0
|
|
20250124,160500,14885963786,1120,1120,1120,1120,0
|
|
20250124,160400,14885963786,1120,1120,1120,1120,0
|
|
20250124,160300,14885963786,1120,1120,1120,1120,0
|
|
20250124,160200,14885963786,1120,1120,1120,1120,0
|
|
20250124,160100,14885963786,1120,1120,1120,1120,0
|
|
20250124,160000,14885963786,1120,1120,1120,1120,0
|
|
20250124,155900,14885963786,1120,1120,1120,1120,0
|
|
20250124,155800,14885963786,1120,1120,1120,1120,0
|
|
20250124,155700,14885963786,1120,1120,1120,1120,0
|
|
20250124,155600,14885963786,1120,1120,1120,1120,0
|
|
20250124,155500,14885963786,1120,1120,1120,1120,0
|
|
20250124,155400,14885963786,1120,1120,1120,1120,0
|
|
20250124,155300,14885963786,1120,1120,1120,1120,0
|
|
20250124,155200,14885963786,1120,1120,1120,1120,0
|
|
20250124,155100,14885963786,1120,1120,1120,1120,0
|
|
20250124,155000,14885963786,1120,1120,1120,1120,0
|
|
20250124,154900,14885963786,1120,1120,1120,1120,0
|
|
20250124,154800,14885963786,1120,1120,1120,1120,0
|
|
20250124,154700,14885963786,1120,1120,1120,1120,0
|
|
20250124,154600,14885963786,1120,1120,1120,1120,0
|
|
20250124,154500,14885963786,1120,1120,1120,1120,0
|
|
20250124,154400,14885963786,1120,1120,1120,1120,180591
|
|
20250124,154300,14885963786,1120,1120,1120,1120,0
|
|
20250124,154200,14885963786,1120,1120,1120,1120,0
|
|
20250124,154100,14885963786,1120,1120,1120,1120,0
|
|
20250124,154000,14885963786,1120,1120,1120,1120,0
|
|
20250124,153900,14885963786,1120,1120,1120,1120,0
|
|
20250124,153800,14885963786,1120,1120,1120,1120,0
|
|
20250124,153700,14885963786,1120,1120,1120,1120,0
|
|
20250124,153600,14885963786,1120,1120,1120,1120,0
|
|
20250124,153500,14885963786,1120,1120,1120,1120,0
|
|
20250124,153400,14885963786,1120,1120,1120,1120,0
|
|
20250124,153300,14885963786,1120,1120,1120,1120,0
|
|
20250124,153200,14885963786,1120,1120,1120,1120,0
|
|
20250124,153100,14885963786,1120,1120,1120,1120,0
|
|
20250124,153000,14885963786,1120,1120,1120,1120,180591
|
|
20250124,152900,14683701866,1112,1112,1112,1112,0
|
|
20250124,152800,14683701866,1112,1112,1112,1112,0
|
|
20250124,152700,14683701866,1112,1112,1112,1112,0
|
|
20250124,152600,14683701866,1112,1112,1112,1112,0
|
|
20250124,152500,14683701866,1112,1112,1112,1112,0
|
|
20250124,152400,14683701866,1112,1112,1112,1112,0
|
|
20250124,152300,14683701866,1112,1112,1112,1112,0
|
|
20250124,152200,14683701866,1112,1112,1112,1112,0
|
|
20250124,152100,14683701866,1112,1112,1112,1112,0
|
|
20250124,152000,14683701866,1112,1112,1112,1112,0
|
|
20250124,151900,14683701866,1112,1115,1115,1111,72550
|
|
20250124,151800,14602832161,1114,1110,1114,1109,94593
|
|
20250124,151700,14497822126,1110,1108,1110,1107,41295
|
|
20250124,151600,14452035611,1107,1108,1110,1107,44941
|
|
20250124,151500,14402251884,1108,1109,1110,1107,108803
|
|
20250124,151400,14281677121,1110,1111,1111,1109,99279
|
|
20250124,151300,14171461700,1112,1114,1114,1111,97054
|
|
20250124,151200,14063542029,1113,1114,1114,1113,52625
|
|
20250124,151100,14004944993,1114,1116,1117,1114,46385
|
|
20250124,151000,13953187847,1116,1116,1117,1115,17230
|
|
20250124,150900,13933957934,1115,1112,1115,1112,66493
|
|
20250124,150800,13859916605,1113,1114,1114,1113,21818
|
|
20250124,150700,13835626336,1114,1116,1116,1114,58176
|
|
20250124,150600,13770772797,1117,1117,1117,1116,24387
|
|
20250124,150500,13743548757,1117,1115,1118,1115,14194
|
|
20250124,150400,13727708584,1116,1116,1116,1114,6521
|
|
20250124,150300,13720440191,1114,1114,1116,1113,23473
|
|
20250124,150200,13694290393,1114,1114,1114,1113,36072
|
|
20250124,150100,13654128646,1113,1116,1116,1113,52438
|
|
20250124,150000,13595721558,1114,1115,1117,1114,36717
|
|
20250124,145900,13554786635,1116,1116,1116,1115,40331
|
|
20250124,145800,13509807056,1116,1118,1119,1116,25325
|
|
20250124,145700,13481526563,1119,1120,1120,1118,3926
|
|
20250124,145600,13477133757,1120,1118,1120,1117,26445
|
|
20250124,145500,13447544960,1118,1119,1119,1117,6091
|
|
20250124,145400,13440735092,1119,1119,1120,1118,7850
|
|
20250124,145300,13431950861,1118,1119,1119,1117,6505
|
|
20250124,145200,13424675513,1119,1117,1119,1117,15405
|
|
20250124,145100,13407460949,1117,1118,1118,1117,5606
|
|
20250124,145000,13401195059,1117,1113,1120,1112,21217
|
|
20250124,144900,13377582745,1113,1114,1116,1112,37748
|
|
20250124,144800,13335588017,1115,1116,1116,1112,75956
|
|
20250124,144700,13250985631,1116,1116,1118,1116,14409
|
|
20250124,144600,13234894744,1116,1119,1119,1115,38511
|
|
20250124,144500,13191892706,1119,1120,1121,1119,8001
|
|
20250124,144400,13182934681,1120,1123,1124,1120,9443
|
|
20250124,144300,13172348307,1122,1118,1122,1118,5666
|
|
20250124,144200,13165995534,1120,1121,1121,1117,37625
|
|
20250124,144100,13123914806,1120,1123,1125,1120,10232
|
|
20250124,144000,13112437666,1123,1120,1125,1120,39471
|
|
20250124,143900,13068156126,1119,1117,1120,1117,74747
|
|
20250124,143800,12984602450,1117,1117,1119,1117,11420
|
|
20250124,143700,12971843733,1117,1117,1119,1116,18653
|
|
20250124,143600,12951009388,1117,1120,1121,1116,22748
|
|
20250124,143500,12925570413,1121,1127,1127,1120,169956
|
|
20250124,143400,12734670181,1127,1124,1128,1124,58239
|
|
20250124,143300,12669085192,1125,1128,1128,1124,35574
|
|
20250124,143200,12629040937,1124,1126,1128,1123,68149
|
|
20250124,143100,12552379990,1126,1126,1127,1123,73696
|
|
20250124,143000,12469433458,1127,1131,1131,1127,25719
|
|
20250124,142900,12440426432,1130,1133,1134,1130,12797
|
|
20250124,142800,12425954081,1133,1133,1134,1131,19680
|
|
20250124,142700,12403667616,1134,1135,1137,1134,10245
|
|
20250124,142600,12392045967,1135,1135,1137,1134,32160
|
|
20250124,142500,12355549649,1136,1136,1138,1135,11404
|
|
20250124,142400,12342592975,1136,1135,1136,1135,7790
|
|
20250124,142300,12333749259,1136,1134,1137,1134,6224
|
|
20250124,142200,12326679336,1134,1137,1138,1134,41575
|
|
20250124,142100,12279465682,1137,1137,1138,1137,3994
|
|
20250124,142000,12274924260,1137,1138,1140,1136,21605
|
|
20250124,141900,12250325737,1138,1135,1139,1135,17191
|
|
20250124,141800,12230776370,1137,1135,1140,1134,74868
|
|
20250124,141700,12145597139,1136,1133,1136,1131,14559
|
|
20250124,141600,12129075090,1133,1132,1135,1131,11412
|
|
20250124,141500,12116151053,1133,1135,1135,1132,5276
|
|
20250124,141400,12110167689,1136,1135,1136,1133,23226
|
|
20250124,141300,12083817645,1135,1130,1136,1130,24438
|
|
20250124,141200,12056107541,1129,1129,1130,1129,3624
|
|
20250124,141100,12052016041,1129,1129,1129,1127,1648
|
|
20250124,141000,12050158539,1129,1127,1129,1127,2585
|
|
20250124,140900,12047241815,1127,1128,1129,1127,1097
|
|
20250124,140800,12046004492,1128,1127,1129,1126,10156
|
|
20250124,140700,12034555922,1127,1127,1129,1126,5446
|
|
20250124,140600,12028416259,1127,1128,1128,1126,7167
|
|
20250124,140500,12020341091,1130,1130,1130,1127,126
|
|
20250124,140400,12020198940,1130,1127,1132,1127,6603
|
|
20250124,140300,12012733392,1126,1126,1127,1126,11429
|
|
20250124,140200,11999859185,1126,1127,1129,1126,2651
|
|
20250124,140100,11996869946,1127,1133,1133,1127,36386
|
|
20250124,140000,11955763774,1131,1131,1131,1130,5517
|
|
20250124,135900,11949526173,1131,1130,1131,1130,1996
|
|
20250124,135800,11947268710,1131,1131,1132,1130,4921
|
|
20250124,135700,11941701447,1131,1130,1132,1130,7099
|
|
20250124,135600,11933679375,1130,1130,1137,1130,17676
|
|
20250124,135500,11913657444,1128,1130,1130,1127,8475
|
|
20250124,135400,11904093142,1130,1129,1130,1128,7866
|
|
20250124,135300,11895209415,1130,1130,1131,1129,6731
|
|
20250124,135200,11887603495,1129,1127,1129,1127,9770
|
|
20250124,135100,11876587885,1128,1128,1128,1127,8952
|
|
20250124,135000,11866491477,1128,1130,1131,1128,2815
|
|
20250124,134900,11863310589,1127,1130,1130,1126,2490
|
|
20250124,134800,11860504456,1126,1129,1130,1126,68464
|
|
20250124,134700,11783334739,1129,1131,1131,1129,14962
|
|
20250124,134600,11766440123,1130,1132,1132,1130,4402
|
|
20250124,134500,11761465775,1132,1130,1132,1130,2908
|
|
20250124,134400,11758176023,1130,1130,1130,1128,12903
|
|
20250124,134300,11743607127,1129,1130,1130,1129,3230
|
|
20250124,134200,11739957960,1130,1129,1131,1129,1403
|
|
20250124,134100,11738373045,1130,1130,1130,1129,5025
|
|
20250124,134000,11732697935,1130,1130,1130,1129,6757
|
|
20250124,133900,11725062752,1130,1132,1132,1128,66674
|
|
20250124,133800,11649722067,1132,1137,1138,1130,34128
|
|
20250124,133700,11611049327,1137,1140,1141,1136,22195
|
|
20250124,133600,11585760043,1140,1136,1140,1135,22196
|
|
20250124,133500,11560537594,1136,1134,1136,1134,1661
|
|
20250124,133400,11558652399,1134,1131,1135,1131,5107
|
|
20250124,133300,11552868617,1131,1132,1132,1131,6733
|
|
20250124,133200,11545250126,1131,1131,1134,1130,19144
|
|
20250124,133100,11523594162,1131,1131,1131,1130,23449
|
|
20250124,133000,11497080283,1131,1133,1133,1131,3108
|
|
20250124,132900,11493562836,1133,1133,1133,1133,170
|
|
20250124,132800,11493370226,1132,1132,1133,1132,8514
|
|
20250124,132700,11483731876,1133,1133,1133,1132,3981
|
|
20250124,132600,11479224964,1133,1133,1133,1132,2605
|
|
20250124,132500,11476275097,1133,1133,1133,1131,10359
|
|
20250124,132400,11464554622,1133,1135,1135,1133,3114
|
|
20250124,132300,11461025839,1135,1138,1138,1135,31848
|
|
20250124,132200,11424817017,1138,1135,1139,1135,9352
|
|
20250124,132100,11414192456,1135,1133,1135,1132,745
|
|
20250124,132000,11413348218,1135,1132,1135,1132,2327
|
|
20250124,131900,11410708866,1132,1132,1132,1131,7780
|
|
20250124,131800,11401907621,1132,1132,1133,1131,11799
|
|
20250124,131700,11388554605,1133,1134,1134,1132,2678
|
|
20250124,131600,11385520784,1134,1135,1136,1132,4297
|
|
20250124,131500,11380651858,1134,1134,1136,1133,1885
|
|
20250124,131400,11378515679,1135,1135,1136,1133,6152
|
|
20250124,131300,11371536261,1134,1133,1139,1133,23811
|
|
20250124,131200,11344468957,1133,1133,1133,1132,7988
|
|
20250124,131100,11335424169,1133,1138,1139,1133,15785
|
|
20250124,131000,11317508828,1138,1135,1139,1135,33871
|
|
20250124,130900,11278980274,1135,1134,1135,1134,1819
|
|
20250124,130800,11276917427,1136,1132,1136,1131,13510
|
|
20250124,130700,11261599976,1132,1133,1136,1132,19733
|
|
20250124,130600,11239244528,1132,1132,1132,1132,3030
|
|
20250124,130500,11235814568,1132,1132,1133,1131,7458
|
|
20250124,130400,11227373946,1132,1132,1133,1131,11655
|
|
20250124,130300,11214187218,1133,1133,1133,1133,7388
|
|
20250124,130200,11205816614,1134,1132,1134,1130,9550
|
|
20250124,130100,11195010513,1131,1133,1134,1131,10535
|
|
20250124,130000,11183075952,1134,1133,1136,1132,8585
|
|
20250124,125900,11173341640,1133,1134,1134,1132,3617
|
|
20250124,125800,11169242417,1133,1131,1133,1130,8497
|
|
20250124,125700,11159628494,1131,1132,1132,1130,8028
|
|
20250124,125600,11150552632,1132,1129,1132,1129,5366
|
|
20250124,125500,11144489717,1129,1129,1130,1129,6962
|
|
20250124,125400,11136629394,1130,1130,1130,1129,19322
|
|
20250124,125300,11114809788,1130,1129,1130,1129,9465
|
|
20250124,125200,11104114813,1130,1131,1131,1129,44054
|
|
20250124,125100,11054325931,1131,1133,1134,1131,24494
|
|
20250124,125000,11026597648,1133,1135,1135,1132,13097
|
|
20250124,124900,11011761694,1134,1135,1135,1133,15233
|
|
20250124,124800,10994481251,1135,1136,1136,1135,3906
|
|
20250124,124700,10990044958,1136,1136,1137,1136,9300
|
|
20250124,124600,10979480156,1136,1138,1138,1136,36973
|
|
20250124,124500,10937477639,1138,1136,1139,1136,6512
|
|
20250124,124400,10930067241,1136,1136,1138,1135,11611
|
|
20250124,124300,10916881234,1136,1136,1136,1136,3700
|
|
20250124,124200,10912678034,1136,1138,1138,1136,525
|
|
20250124,124100,10912081609,1138,1139,1139,1133,12486
|
|
20250124,124000,10897908564,1139,1138,1139,1138,3973
|
|
20250124,123900,10893387289,1135,1134,1138,1134,6569
|
|
20250124,123800,10885928680,1135,1135,1135,1135,3730
|
|
20250124,123700,10881695130,1135,1135,1136,1135,2164
|
|
20250124,123600,10879238979,1135,1136,1136,1135,4409
|
|
20250124,123500,10874234763,1135,1135,1137,1135,7621
|
|
20250124,123400,10865583912,1135,1136,1136,1135,10063
|
|
20250124,123300,10854157522,1136,1138,1138,1136,11397
|
|
20250124,123200,10841207564,1137,1137,1137,1137,2521
|
|
20250124,123100,10838341187,1137,1137,1137,1136,1967
|
|
20250124,123000,10836105682,1138,1138,1138,1138,2090
|
|
20250124,122900,10833727262,1136,1138,1138,1135,7189
|
|
20250124,122800,10825560608,1136,1137,1138,1136,6248
|
|
20250124,122700,10818456961,1138,1138,1138,1137,4754
|
|
20250124,122600,10813048555,1138,1138,1139,1137,1162
|
|
20250124,122500,10811726242,1139,1139,1139,1138,3527
|
|
20250124,122400,10807712514,1138,1140,1141,1138,5044
|
|
20250124,122300,10801971912,1141,1139,1141,1138,1397
|
|
20250124,122200,10800381766,1141,1138,1141,1138,361
|
|
20250124,122100,10799970831,1138,1139,1140,1136,20331
|
|
20250124,122000,10776803276,1138,1136,1138,1136,8128
|
|
20250124,121900,10767559707,1137,1136,1137,1136,3634
|
|
20250124,121800,10763429233,1135,1134,1135,1134,4295
|
|
20250124,121700,10758554728,1134,1134,1135,1134,5193
|
|
20250124,121600,10752662362,1134,1133,1134,1132,8680
|
|
20250124,121500,10742828409,1133,1136,1136,1133,2988
|
|
20250124,121400,10739439564,1136,1135,1136,1132,37738
|
|
20250124,121300,10696682275,1135,1134,1135,1134,4602
|
|
20250124,121200,10691461350,1133,1135,1136,1133,17561
|
|
20250124,121100,10671533948,1135,1137,1137,1135,5469
|
|
20250124,121000,10665321938,1136,1136,1137,1135,6519
|
|
20250124,120900,10657916281,1137,1137,1137,1136,720
|
|
20250124,120800,10657097642,1137,1136,1137,1136,2285
|
|
20250124,120700,10654501262,1136,1136,1137,1136,665
|
|
20250124,120600,10653745812,1135,1135,1137,1135,3282
|
|
20250124,120500,10650020217,1135,1135,1136,1134,7369
|
|
20250124,120400,10641656973,1135,1137,1137,1135,1872
|
|
20250124,120300,10639532135,1135,1137,1138,1135,11119
|
|
20250124,120200,10626906724,1137,1138,1138,1137,2721
|
|
20250124,120100,10623811809,1138,1140,1140,1137,14423
|
|
20250124,120000,10607393492,1142,1142,1142,1140,5038
|
|
20250124,115900,10601649058,1142,1140,1142,1140,2197
|
|
20250124,115800,10599142276,1142,1140,1142,1140,4473
|
|
20250124,115700,10594042034,1140,1142,1142,1139,2233
|
|
20250124,115600,10591494920,1139,1139,1140,1139,3418
|
|
20250124,115500,10587601713,1139,1141,1141,1139,3592
|
|
20250124,115400,10583506363,1140,1138,1140,1138,1592
|
|
20250124,115300,10581692204,1139,1136,1139,1135,17480
|
|
20250124,115200,10561825202,1137,1139,1139,1135,10785
|
|
20250124,115100,10549565695,1139,1142,1146,1138,7204
|
|
20250124,115000,10541348545,1146,1135,1150,1135,37707
|
|
20250124,114900,10498258607,1134,1138,1138,1133,71153
|
|
20250124,114800,10417473153,1138,1143,1143,1136,32592
|
|
20250124,114700,10380319209,1142,1143,1145,1142,21237
|
|
20250124,114600,10356056767,1143,1143,1144,1142,9103
|
|
20250124,114500,10345653130,1145,1143,1145,1142,2793
|
|
20250124,114400,10342462007,1143,1145,1146,1142,35706
|
|
20250124,114300,10301627189,1146,1147,1147,1145,2714
|
|
20250124,114200,10298516508,1146,1149,1150,1146,13156
|
|
20250124,114100,10283423606,1149,1148,1150,1148,1819
|
|
20250124,114000,10281334972,1148,1148,1150,1148,3165
|
|
20250124,113900,10277701516,1148,1149,1149,1148,10507
|
|
20250124,113800,10265634448,1148,1151,1151,1148,11235
|
|
20250124,113700,10252728685,1151,1151,1151,1150,6947
|
|
20250124,113600,10244733220,1151,1150,1151,1150,3854
|
|
20250124,113500,10240299464,1150,1151,1151,1149,360
|
|
20250124,113400,10239885358,1148,1151,1151,1148,8605
|
|
20250124,113300,10229993613,1151,1151,1151,1150,395
|
|
20250124,113200,10229538990,1151,1148,1152,1148,25865
|
|
20250124,113100,10199815606,1149,1150,1150,1148,6682
|
|
20250124,113000,10192135248,1150,1152,1152,1150,4633
|
|
20250124,112900,10186802287,1152,1153,1153,1152,5101
|
|
20250124,112800,10180925120,1153,1154,1154,1150,18015
|
|
20250124,112700,10160175467,1153,1149,1156,1149,32372
|
|
20250124,112600,10122838750,1149,1149,1151,1148,12764
|
|
20250124,112500,10108160067,1149,1149,1149,1148,4847
|
|
20250124,112400,10102591758,1149,1146,1149,1145,7908
|
|
20250124,112300,10093516488,1148,1145,1148,1143,6514
|
|
20250124,112200,10086060529,1143,1143,1145,1143,8850
|
|
20250124,112100,10075944793,1143,1146,1146,1143,5123
|
|
20250124,112000,10070085882,1143,1144,1146,1143,15258
|
|
20250124,111900,10052624360,1144,1144,1145,1144,1215
|
|
20250124,111800,10051234333,1144,1146,1146,1142,9253
|
|
20250124,111700,10040654721,1145,1143,1146,1142,12704
|
|
20250124,111600,10026130965,1143,1145,1148,1143,12875
|
|
20250124,111500,10011389950,1146,1142,1146,1142,2509
|
|
20250124,111400,10008516982,1145,1147,1149,1140,90109
|
|
20250124,111300,9905411314,1148,1149,1149,1148,10151
|
|
20250124,111200,9893751734,1151,1150,1151,1148,664
|
|
20250124,111100,9892988685,1150,1148,1150,1147,2284
|
|
20250124,111000,9890364903,1148,1150,1152,1148,7349
|
|
20250124,110900,9881919120,1152,1153,1153,1149,2700
|
|
20250124,110800,9878814444,1153,1152,1153,1149,15249
|
|
20250124,110700,9861259603,1154,1147,1155,1147,21716
|
|
20250124,110600,9836243448,1150,1148,1150,1146,10010
|
|
20250124,110500,9824755912,1147,1146,1151,1145,4719
|
|
20250124,110400,9819344235,1145,1145,1146,1143,16868
|
|
20250124,110300,9800042123,1145,1148,1148,1145,17028
|
|
20250124,110200,9780523792,1150,1147,1150,1147,8474
|
|
20250124,110100,9770796154,1147,1152,1152,1147,29460
|
|
20250124,110000,9736942678,1151,1151,1152,1150,6471
|
|
20250124,105900,9729494455,1150,1152,1152,1150,58588
|
|
20250124,105800,9662112313,1150,1151,1153,1150,27007
|
|
20250124,105700,9631044822,1152,1155,1155,1150,38568
|
|
20250124,105600,9586580860,1154,1160,1160,1154,24129
|
|
20250124,105500,9558654562,1159,1157,1161,1156,4462
|
|
20250124,105400,9553490934,1158,1162,1165,1154,42896
|
|
20250124,105300,9503742556,1165,1151,1167,1151,38582
|
|
20250124,105200,9458943021,1151,1151,1152,1151,1414
|
|
20250124,105100,9457314102,1151,1153,1153,1150,4848
|
|
20250124,105000,9451731202,1153,1153,1155,1152,8724
|
|
20250124,104900,9441674377,1156,1156,1156,1151,9520
|
|
20250124,104800,9430689966,1154,1152,1156,1150,18206
|
|
20250124,104700,9409742193,1153,1153,1153,1150,6067
|
|
20250124,104600,9402762180,1153,1151,1158,1150,20911
|
|
20250124,104500,9378650308,1151,1146,1151,1146,8777
|
|
20250124,104400,9368565373,1146,1148,1148,1145,3406
|
|
20250124,104300,9364657615,1148,1149,1150,1145,31502
|
|
20250124,104200,9328520080,1151,1152,1155,1151,17617
|
|
20250124,104100,9308203353,1152,1146,1152,1145,29063
|
|
20250124,104000,9274804997,1146,1146,1149,1145,9421
|
|
20250124,103900,9264001636,1147,1149,1149,1146,4378
|
|
20250124,103800,9258982395,1148,1150,1150,1148,10398
|
|
20250124,103700,9247034172,1148,1147,1150,1147,14592
|
|
20250124,103600,9230280519,1147,1146,1148,1145,7226
|
|
20250124,103500,9221990524,1148,1151,1151,1144,8650
|
|
20250124,103400,9212074107,1148,1147,1152,1145,30205
|
|
20250124,103300,9177465724,1147,1149,1150,1146,17323
|
|
20250124,103200,9157577054,1149,1151,1154,1148,7890
|
|
20250124,103100,9148503835,1150,1145,1156,1143,71461
|
|
20250124,103000,9066527411,1144,1148,1149,1144,20871
|
|
20250124,102900,9042595108,1148,1157,1157,1148,76157
|
|
20250124,102800,8954977308,1157,1160,1160,1156,12640
|
|
20250124,102700,8940354151,1157,1164,1164,1157,22102
|
|
20250124,102600,8914738188,1164,1162,1164,1157,29148
|
|
20250124,102500,8880930899,1162,1159,1162,1157,17617
|
|
20250124,102400,8860505053,1160,1159,1162,1158,13380
|
|
20250124,102300,8844988641,1157,1162,1166,1157,73765
|
|
20250124,102200,8759345524,1162,1167,1168,1161,30538
|
|
20250124,102100,8723762011,1167,1168,1168,1166,38686
|
|
20250124,102000,8678641924,1168,1173,1174,1166,29579
|
|
20250124,101900,8644027605,1173,1170,1175,1169,45731
|
|
20250124,101800,8590428613,1172,1167,1172,1166,38553
|
|
20250124,101700,8545329260,1167,1162,1167,1161,14663
|
|
20250124,101600,8528264337,1162,1165,1169,1162,51494
|
|
20250124,101500,8468276152,1164,1174,1174,1164,57684
|
|
20250124,101400,8400955382,1174,1175,1179,1164,172635
|
|
20250124,101300,8198646773,1174,1159,1176,1158,148858
|
|
20250124,101200,8024771688,1159,1162,1162,1157,11107
|
|
20250124,101100,8011907391,1162,1158,1163,1157,35946
|
|
20250124,101000,7970220397,1158,1164,1166,1157,54833
|
|
20250124,100900,7906565799,1167,1158,1167,1158,83500
|
|
20250124,100800,7809490718,1160,1155,1162,1155,74256
|
|
20250124,100700,7723395914,1155,1157,1160,1152,72883
|
|
20250124,100600,7639029904,1157,1148,1157,1148,42524
|
|
20250124,100500,7589963141,1150,1151,1156,1142,68011
|
|
20250124,100400,7511666984,1148,1144,1151,1143,73399
|
|
20250124,100300,7427439025,1144,1143,1146,1143,37203
|
|
20250124,100200,7384867233,1143,1142,1143,1140,10260
|
|
20250124,100100,7373153583,1141,1144,1144,1141,4219
|
|
20250124,100000,7368334783,1144,1141,1146,1140,42089
|
|
20250124,095900,7320250032,1141,1136,1142,1135,27760
|
|
20250124,095800,7288665913,1136,1134,1136,1132,6089
|
|
20250124,095700,7281756694,1131,1133,1136,1131,18412
|
|
20250124,095600,7260918488,1134,1141,1141,1130,61994
|
|
20250124,095500,7190592737,1141,1139,1143,1139,43041
|
|
20250124,095400,7141507875,1139,1139,1139,1137,8312
|
|
20250124,095300,7132043339,1139,1139,1141,1136,57644
|
|
20250124,095200,7066412843,1140,1140,1142,1139,10782
|
|
20250124,095100,7054120369,1140,1140,1141,1138,23127
|
|
20250124,095000,7027766466,1139,1139,1142,1136,55185
|
|
20250124,094900,6964925351,1138,1138,1138,1135,28812
|
|
20250124,094800,6932196808,1138,1133,1139,1133,57960
|
|
20250124,094700,6866395321,1134,1131,1134,1131,14455
|
|
20250124,094600,6850028107,1132,1133,1135,1132,18754
|
|
20250124,094500,6828776534,1133,1135,1135,1132,17435
|
|
20250124,094400,6809003976,1135,1127,1138,1127,35193
|
|
20250124,094300,6769092771,1127,1128,1129,1126,14713
|
|
20250124,094200,6752500986,1125,1120,1128,1118,31776
|
|
20250124,094100,6716772062,1124,1120,1127,1115,160896
|
|
20250124,094000,6536387653,1120,1120,1126,1117,63217
|
|
20250124,093900,6465512098,1123,1119,1125,1117,64604
|
|
20250124,093800,6393163616,1119,1117,1120,1117,19608
|
|
20250124,093700,6371229452,1117,1121,1123,1117,33394
|
|
20250124,093600,6333828673,1121,1108,1125,1106,192046
|
|
20250124,093500,6120056802,1108,1111,1114,1106,90685
|
|
20250124,093400,6019404501,1111,1110,1120,1108,244978
|
|
20250124,093300,5747422127,1111,1118,1120,1110,128421
|
|
20250124,093200,5604433524,1118,1135,1135,1117,175236
|
|
20250124,093100,5407715232,1135,1128,1135,1128,145891
|
|
20250124,093000,5242757629,1127,1126,1130,1121,155123
|
|
20250124,092900,5068239098,1126,1129,1129,1126,69835
|
|
20250124,092800,4989506630,1129,1129,1130,1128,54686
|
|
20250124,092700,4927787419,1129,1135,1140,1128,66326
|
|
20250124,092600,4852652650,1138,1138,1138,1132,71111
|
|
20250124,092500,4772007887,1137,1144,1146,1137,264895
|
|
20250124,092400,4469923456,1147,1141,1149,1140,124646
|
|
20250124,092300,4327561357,1143,1139,1143,1135,55765
|
|
20250124,092200,4264127716,1138,1129,1143,1126,185744
|
|
20250124,092100,4052625538,1125,1143,1146,1125,342935
|
|
20250124,092000,3663336201,1144,1142,1146,1140,94146
|
|
20250124,091900,3555885207,1142,1149,1152,1141,143341
|
|
20250124,091800,3391742345,1153,1158,1158,1145,115764
|
|
20250124,091700,3258704016,1153,1154,1159,1151,46812
|
|
20250124,091600,3204643363,1154,1154,1158,1149,72989
|
|
20250124,091500,3120509117,1154,1157,1157,1153,33711
|
|
20250124,091400,3081606894,1157,1166,1166,1153,66413
|
|
20250124,091300,3004671530,1166,1157,1167,1155,74373
|
|
20250124,091200,2918410171,1156,1148,1160,1148,87335
|
|
20250124,091100,2817656938,1149,1154,1157,1148,176836
|
|
20250124,091000,2614113203,1153,1160,1160,1151,190961
|
|
20250124,090900,2394008959,1161,1173,1174,1154,233718
|
|
20250124,090800,2122110882,1174,1185,1185,1172,110843
|
|
20250124,090700,1991926318,1185,1190,1190,1175,125711
|
|
20250124,090600,1843105814,1188,1188,1193,1185,145381
|
|
20250124,090500,1670249222,1189,1177,1197,1172,236657
|
|
20250124,090400,1389169781,1172,1171,1176,1162,164716
|
|
20250124,090300,1196447844,1171,1179,1180,1170,244400
|
|
20250124,090200,909591029,1179,1178,1187,1172,211968
|
|
20250124,090100,659420539,1180,1161,1183,1157,204672
|
|
20250124,090000,420493225,1158,1160,1171,1157,353571
|