604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,190000,1196853026,1238,1238,1238,1238,0
|
|
20250123,185900,1196853026,1238,1238,1238,1238,0
|
|
20250123,185800,1196853026,1238,1238,1238,1238,0
|
|
20250123,185700,1196853026,1238,1238,1238,1238,0
|
|
20250123,185600,1196853026,1238,1238,1238,1238,0
|
|
20250123,185500,1196853026,1238,1238,1238,1238,0
|
|
20250123,185400,1196853026,1238,1238,1238,1238,0
|
|
20250123,185300,1196853026,1238,1238,1238,1238,0
|
|
20250123,185200,1196853026,1238,1238,1238,1238,0
|
|
20250123,185100,1196853026,1238,1238,1238,1238,0
|
|
20250123,185000,1196853026,1238,1238,1238,1238,0
|
|
20250123,184900,1196853026,1238,1238,1238,1238,0
|
|
20250123,184800,1196853026,1238,1238,1238,1238,0
|
|
20250123,184700,1196853026,1238,1238,1238,1238,0
|
|
20250123,184600,1196853026,1238,1238,1238,1238,0
|
|
20250123,184500,1196853026,1238,1238,1238,1238,0
|
|
20250123,184400,1196853026,1238,1238,1238,1238,0
|
|
20250123,184300,1196853026,1238,1238,1238,1238,0
|
|
20250123,184200,1196853026,1238,1238,1238,1238,0
|
|
20250123,184100,1196853026,1238,1238,1238,1238,0
|
|
20250123,184000,1196853026,1238,1238,1238,1238,0
|
|
20250123,183900,1196853026,1238,1238,1238,1238,0
|
|
20250123,183800,1196853026,1238,1238,1238,1238,0
|
|
20250123,183700,1196853026,1238,1238,1238,1238,0
|
|
20250123,183600,1196853026,1238,1238,1238,1238,0
|
|
20250123,183500,1196853026,1238,1238,1238,1238,0
|
|
20250123,183400,1196853026,1238,1238,1238,1238,0
|
|
20250123,183300,1196853026,1238,1238,1238,1238,0
|
|
20250123,183200,1196853026,1238,1238,1238,1238,0
|
|
20250123,183100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,183000,1196853026,1238,1238,1238,1238,0
|
|
20250123,182900,1196853026,1238,1238,1238,1238,0
|
|
20250123,182800,1196853026,1238,1238,1238,1238,0
|
|
20250123,182700,1196853026,1238,1238,1238,1238,0
|
|
20250123,182600,1196853026,1238,1238,1238,1238,0
|
|
20250123,182500,1196853026,1238,1238,1238,1238,0
|
|
20250123,182400,1196853026,1238,1238,1238,1238,0
|
|
20250123,182300,1196853026,1238,1238,1238,1238,0
|
|
20250123,182200,1196853026,1238,1238,1238,1238,0
|
|
20250123,182100,1196853026,1238,1238,1238,1238,0
|
|
20250123,182000,1196853026,1238,1238,1238,1238,0
|
|
20250123,181900,1196853026,1238,1238,1238,1238,0
|
|
20250123,181800,1196853026,1238,1238,1238,1238,0
|
|
20250123,181700,1196853026,1238,1238,1238,1238,0
|
|
20250123,181600,1196853026,1238,1238,1238,1238,0
|
|
20250123,181500,1196853026,1238,1238,1238,1238,0
|
|
20250123,181400,1196853026,1238,1238,1238,1238,0
|
|
20250123,181300,1196853026,1238,1238,1238,1238,0
|
|
20250123,181200,1196853026,1238,1238,1238,1238,0
|
|
20250123,181100,1196853026,1238,1238,1238,1238,0
|
|
20250123,181000,1196853026,1238,1238,1238,1238,0
|
|
20250123,180900,1196853026,1238,1238,1238,1238,0
|
|
20250123,180800,1196853026,1238,1238,1238,1238,0
|
|
20250123,180700,1196853026,1238,1238,1238,1238,0
|
|
20250123,180600,1196853026,1238,1238,1238,1238,0
|
|
20250123,180500,1196853026,1238,1238,1238,1238,0
|
|
20250123,180400,1196853026,1238,1238,1238,1238,0
|
|
20250123,180300,1196853026,1238,1238,1238,1238,0
|
|
20250123,180200,1196853026,1238,1238,1238,1238,0
|
|
20250123,180100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,180000,1196853026,1238,1238,1238,1238,0
|
|
20250123,175900,1196853026,1238,1238,1238,1238,0
|
|
20250123,175800,1196853026,1238,1238,1238,1238,0
|
|
20250123,175700,1196853026,1238,1238,1238,1238,0
|
|
20250123,175600,1196853026,1238,1238,1238,1238,0
|
|
20250123,175500,1196853026,1238,1238,1238,1238,0
|
|
20250123,175400,1196853026,1238,1238,1238,1238,0
|
|
20250123,175300,1196853026,1238,1238,1238,1238,0
|
|
20250123,175200,1196853026,1238,1238,1238,1238,0
|
|
20250123,175100,1196853026,1238,1238,1238,1238,0
|
|
20250123,175000,1196853026,1238,1238,1238,1238,0
|
|
20250123,174900,1196853026,1238,1238,1238,1238,0
|
|
20250123,174800,1196853026,1238,1238,1238,1238,0
|
|
20250123,174700,1196853026,1238,1238,1238,1238,0
|
|
20250123,174600,1196853026,1238,1238,1238,1238,0
|
|
20250123,174500,1196853026,1238,1238,1238,1238,0
|
|
20250123,174400,1196853026,1238,1238,1238,1238,0
|
|
20250123,174300,1196853026,1238,1238,1238,1238,0
|
|
20250123,174200,1196853026,1238,1238,1238,1238,0
|
|
20250123,174100,1196853026,1238,1238,1238,1238,0
|
|
20250123,174000,1196853026,1238,1238,1238,1238,0
|
|
20250123,173900,1196853026,1238,1238,1238,1238,0
|
|
20250123,173800,1196853026,1238,1238,1238,1238,0
|
|
20250123,173700,1196853026,1238,1238,1238,1238,0
|
|
20250123,173600,1196853026,1238,1238,1238,1238,0
|
|
20250123,173500,1196853026,1238,1238,1238,1238,0
|
|
20250123,173400,1196853026,1238,1238,1238,1238,0
|
|
20250123,173300,1196853026,1238,1238,1238,1238,0
|
|
20250123,173200,1196853026,1238,1238,1238,1238,0
|
|
20250123,173100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,173000,1196853026,1238,1238,1238,1238,0
|
|
20250123,172900,1196853026,1238,1238,1238,1238,0
|
|
20250123,172800,1196853026,1238,1238,1238,1238,0
|
|
20250123,172700,1196853026,1238,1238,1238,1238,0
|
|
20250123,172600,1196853026,1238,1238,1238,1238,0
|
|
20250123,172500,1196853026,1238,1238,1238,1238,0
|
|
20250123,172400,1196853026,1238,1238,1238,1238,0
|
|
20250123,172300,1196853026,1238,1238,1238,1238,0
|
|
20250123,172200,1196853026,1238,1238,1238,1238,0
|
|
20250123,172100,1196853026,1238,1238,1238,1238,0
|
|
20250123,172000,1196853026,1238,1238,1238,1238,0
|
|
20250123,171900,1196853026,1238,1238,1238,1238,0
|
|
20250123,171800,1196853026,1238,1238,1238,1238,0
|
|
20250123,171700,1196853026,1238,1238,1238,1238,0
|
|
20250123,171600,1196853026,1238,1238,1238,1238,0
|
|
20250123,171500,1196853026,1238,1238,1238,1238,0
|
|
20250123,171400,1196853026,1238,1238,1238,1238,0
|
|
20250123,171300,1196853026,1238,1238,1238,1238,0
|
|
20250123,171200,1196853026,1238,1238,1238,1238,0
|
|
20250123,171100,1196853026,1238,1238,1238,1238,0
|
|
20250123,171000,1196853026,1238,1238,1238,1238,0
|
|
20250123,170900,1196853026,1238,1238,1238,1238,0
|
|
20250123,170800,1196853026,1238,1238,1238,1238,0
|
|
20250123,170700,1196853026,1238,1238,1238,1238,0
|
|
20250123,170600,1196853026,1238,1238,1238,1238,0
|
|
20250123,170500,1196853026,1238,1238,1238,1238,0
|
|
20250123,170400,1196853026,1238,1238,1238,1238,0
|
|
20250123,170300,1196853026,1238,1238,1238,1238,0
|
|
20250123,170200,1196853026,1238,1238,1238,1238,0
|
|
20250123,170100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,170000,1196853026,1238,1238,1238,1238,0
|
|
20250123,165900,1196853026,1238,1238,1238,1238,0
|
|
20250123,165800,1196853026,1238,1238,1238,1238,0
|
|
20250123,165700,1196853026,1238,1238,1238,1238,0
|
|
20250123,165600,1196853026,1238,1238,1238,1238,0
|
|
20250123,165500,1196853026,1238,1238,1238,1238,0
|
|
20250123,165400,1196853026,1238,1238,1238,1238,0
|
|
20250123,165300,1196853026,1238,1238,1238,1238,0
|
|
20250123,165200,1196853026,1238,1238,1238,1238,0
|
|
20250123,165100,1196853026,1238,1238,1238,1238,0
|
|
20250123,165000,1196853026,1238,1238,1238,1238,0
|
|
20250123,164900,1196853026,1238,1238,1238,1238,0
|
|
20250123,164800,1196853026,1238,1238,1238,1238,0
|
|
20250123,164700,1196853026,1238,1238,1238,1238,0
|
|
20250123,164600,1196853026,1238,1238,1238,1238,0
|
|
20250123,164500,1196853026,1238,1238,1238,1238,0
|
|
20250123,164400,1196853026,1238,1238,1238,1238,0
|
|
20250123,164300,1196853026,1238,1238,1238,1238,0
|
|
20250123,164200,1196853026,1238,1238,1238,1238,0
|
|
20250123,164100,1196853026,1238,1238,1238,1238,0
|
|
20250123,164000,1196853026,1238,1238,1238,1238,0
|
|
20250123,163900,1196853026,1238,1238,1238,1238,0
|
|
20250123,163800,1196853026,1238,1238,1238,1238,0
|
|
20250123,163700,1196853026,1238,1238,1238,1238,0
|
|
20250123,163600,1196853026,1238,1238,1238,1238,0
|
|
20250123,163500,1196853026,1238,1238,1238,1238,0
|
|
20250123,163400,1196853026,1238,1238,1238,1238,0
|
|
20250123,163300,1196853026,1238,1238,1238,1238,0
|
|
20250123,163200,1196853026,1238,1238,1238,1238,0
|
|
20250123,163100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,163000,1196853026,1238,1238,1238,1238,0
|
|
20250123,162900,1196853026,1238,1238,1238,1238,0
|
|
20250123,162800,1196853026,1238,1238,1238,1238,0
|
|
20250123,162700,1196853026,1238,1238,1238,1238,0
|
|
20250123,162600,1196853026,1238,1238,1238,1238,0
|
|
20250123,162500,1196853026,1238,1238,1238,1238,0
|
|
20250123,162400,1196853026,1238,1238,1238,1238,0
|
|
20250123,162300,1196853026,1238,1238,1238,1238,0
|
|
20250123,162200,1196853026,1238,1238,1238,1238,0
|
|
20250123,162100,1196853026,1238,1238,1238,1238,0
|
|
20250123,162000,1196853026,1238,1238,1238,1238,0
|
|
20250123,161900,1196853026,1238,1238,1238,1238,0
|
|
20250123,161800,1196853026,1238,1238,1238,1238,0
|
|
20250123,161700,1196853026,1238,1238,1238,1238,0
|
|
20250123,161600,1196853026,1238,1238,1238,1238,0
|
|
20250123,161500,1196853026,1238,1238,1238,1238,0
|
|
20250123,161400,1196853026,1238,1238,1238,1238,0
|
|
20250123,161300,1196853026,1238,1238,1238,1238,0
|
|
20250123,161200,1196853026,1238,1238,1238,1238,0
|
|
20250123,161100,1196853026,1238,1238,1238,1238,0
|
|
20250123,161000,1196853026,1238,1238,1238,1238,0
|
|
20250123,160900,1196853026,1238,1238,1238,1238,0
|
|
20250123,160800,1196853026,1238,1238,1238,1238,0
|
|
20250123,160700,1196853026,1238,1238,1238,1238,0
|
|
20250123,160600,1196853026,1238,1238,1238,1238,0
|
|
20250123,160500,1196853026,1238,1238,1238,1238,0
|
|
20250123,160400,1196853026,1238,1238,1238,1238,0
|
|
20250123,160300,1196853026,1238,1238,1238,1238,0
|
|
20250123,160200,1196853026,1238,1238,1238,1238,0
|
|
20250123,160100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,160000,1196853026,1238,1238,1238,1238,0
|
|
20250123,155900,1196853026,1238,1238,1238,1238,0
|
|
20250123,155800,1196853026,1238,1238,1238,1238,0
|
|
20250123,155700,1196853026,1238,1238,1238,1238,0
|
|
20250123,155600,1196853026,1238,1238,1238,1238,0
|
|
20250123,155500,1196853026,1238,1238,1238,1238,0
|
|
20250123,155400,1196853026,1238,1238,1238,1238,0
|
|
20250123,155300,1196853026,1238,1238,1238,1238,0
|
|
20250123,155200,1196853026,1238,1238,1238,1238,0
|
|
20250123,155100,1196853026,1238,1238,1238,1238,0
|
|
20250123,155000,1196853026,1238,1238,1238,1238,0
|
|
20250123,154900,1196853026,1238,1238,1238,1238,0
|
|
20250123,154800,1196853026,1238,1238,1238,1238,0
|
|
20250123,154700,1196853026,1238,1238,1238,1238,0
|
|
20250123,154600,1196853026,1238,1238,1238,1238,0
|
|
20250123,154500,1196853026,1238,1238,1238,1238,0
|
|
20250123,154400,1196853026,1238,1238,1238,1238,0
|
|
20250123,154300,1196853026,1238,1238,1238,1238,0
|
|
20250123,154200,1196853026,1238,1238,1238,1238,0
|
|
20250123,154100,1196853026,1238,1238,1238,1238,0
|
|
20250123,154000,1196853026,1238,1238,1238,1238,0
|
|
20250123,153900,1196853026,1238,1238,1238,1238,0
|
|
20250123,153800,1196853026,1238,1238,1238,1238,0
|
|
20250123,153700,1196853026,1238,1238,1238,1238,0
|
|
20250123,153600,1196853026,1238,1238,1238,1238,0
|
|
20250123,153500,1196853026,1238,1238,1238,1238,0
|
|
20250123,153400,1196853026,1238,1238,1238,1238,0
|
|
20250123,153300,1196853026,1238,1238,1238,1238,0
|
|
20250123,153200,1196853026,1238,1238,1238,1238,0
|
|
20250123,153100,1196853026,1238,1238,1238,1238,22936
|
|
20250123,153000,1196853026,1238,1238,1238,1238,22936
|
|
20250123,152900,1168458258,1243,1243,1243,1243,0
|
|
20250123,152800,1168458258,1243,1243,1243,1243,0
|
|
20250123,152700,1168458258,1243,1243,1243,1243,0
|
|
20250123,152600,1168458258,1243,1243,1243,1243,0
|
|
20250123,152500,1168458258,1243,1243,1243,1243,0
|
|
20250123,152400,1168458258,1243,1243,1243,1243,0
|
|
20250123,152300,1168458258,1243,1243,1243,1243,0
|
|
20250123,152200,1168458258,1243,1243,1243,1243,0
|
|
20250123,152100,1168458258,1243,1243,1243,1243,0
|
|
20250123,152000,1168458258,1243,1243,1243,1243,0
|
|
20250123,151900,1168458258,1243,1243,1243,1242,525
|
|
20250123,151800,1167806183,1242,1245,1245,1242,5573
|
|
20250123,151700,1160875944,1245,1242,1245,1241,671
|
|
20250123,151600,1160043194,1245,1241,1245,1241,1476
|
|
20250123,151500,1158209574,1241,1243,1245,1241,4037
|
|
20250123,151400,1153194453,1249,1249,1249,1249,0
|
|
20250123,151300,1153194453,1249,1249,1249,1249,100
|
|
20250123,151200,1153069553,1251,1243,1251,1243,499
|
|
20250123,151100,1152449288,1243,1243,1252,1242,7913
|
|
20250123,151000,1142613394,1253,1245,1253,1241,2286
|
|
20250123,150900,1139775470,1254,1254,1254,1254,0
|
|
20250123,150800,1139775470,1254,1254,1254,1254,10
|
|
20250123,150700,1139762930,1254,1245,1254,1241,3108
|
|
20250123,150600,1135875343,1250,1249,1250,1249,38
|
|
20250123,150500,1135827873,1249,1246,1249,1240,9025
|
|
20250123,150400,1124607967,1246,1250,1250,1246,2932
|
|
20250123,150300,1120943359,1255,1246,1255,1246,15
|
|
20250123,150200,1120924660,1254,1254,1254,1245,3000
|
|
20250123,150100,1117180166,1254,1254,1254,1254,1000
|
|
20250123,150000,1115926166,1250,1257,1257,1250,5082
|
|
20250123,145900,1109569603,1257,1258,1258,1257,2
|
|
20250123,145800,1109567088,1258,1252,1258,1251,323
|
|
20250123,145700,1109162687,1258,1253,1258,1251,3952
|
|
20250123,145600,1104214825,1258,1259,1259,1253,506
|
|
20250123,145500,1103580773,1253,1254,1254,1253,1033
|
|
20250123,145400,1102285841,1254,1254,1254,1254,581
|
|
20250123,145300,1101557267,1254,1253,1254,1253,2000
|
|
20250123,145200,1099049767,1253,1253,1253,1253,366
|
|
20250123,145100,1098591169,1254,1254,1254,1254,15
|
|
20250123,145000,1098572359,1260,1260,1260,1260,0
|
|
20250123,144900,1098572359,1260,1260,1260,1260,0
|
|
20250123,144800,1098572359,1260,1261,1261,1260,14902
|
|
20250123,144700,1079794431,1261,1262,1262,1261,1258
|
|
20250123,144600,1078208074,1262,1262,1262,1262,1
|
|
20250123,144500,1078206812,1262,1262,1262,1262,499
|
|
20250123,144400,1077577074,1262,1262,1262,1262,452
|
|
20250123,144300,1077006650,1262,1262,1262,1262,1
|
|
20250123,144200,1077005388,1262,1262,1262,1262,1022
|
|
20250123,144100,1075715624,1266,1266,1266,1266,0
|
|
20250123,144000,1075715624,1266,1266,1266,1266,10
|
|
20250123,143900,1075702964,1266,1262,1266,1262,2
|
|
20250123,143800,1075700436,1266,1266,1266,1266,1000
|
|
20250123,143700,1074434436,1266,1266,1266,1266,0
|
|
20250123,143600,1074434436,1266,1266,1266,1266,1
|
|
20250123,143500,1074433170,1266,1266,1266,1266,0
|
|
20250123,143400,1074433170,1266,1266,1266,1266,10
|
|
20250123,143300,1074420510,1266,1266,1266,1266,10
|
|
20250123,143200,1074407850,1266,1266,1266,1266,1000
|
|
20250123,143100,1073141850,1266,1266,1266,1266,3
|
|
20250123,143000,1073138052,1266,1266,1266,1266,1
|
|
20250123,142900,1073136786,1266,1266,1266,1266,353
|
|
20250123,142800,1072689888,1264,1266,1266,1264,1720
|
|
20250123,142700,1070515680,1266,1266,1266,1266,5
|
|
20250123,142600,1070509350,1266,1266,1266,1266,0
|
|
20250123,142500,1070509350,1266,1266,1266,1266,100
|
|
20250123,142400,1070382750,1266,1266,1266,1266,0
|
|
20250123,142300,1070382750,1266,1266,1266,1266,0
|
|
20250123,142200,1070382750,1266,1266,1266,1266,1942
|
|
20250123,142100,1067924178,1266,1264,1266,1264,3001
|
|
20250123,142000,1064126105,1264,1260,1264,1260,230
|
|
20250123,141900,1063836237,1264,1264,1264,1264,6
|
|
20250123,141800,1063828653,1264,1260,1264,1260,150
|
|
20250123,141700,1063639589,1260,1259,1260,1259,2165
|
|
20250123,141600,1060911988,1259,1259,1259,1259,1
|
|
20250123,141500,1060910729,1258,1258,1258,1258,417
|
|
20250123,141400,1060386143,1258,1258,1258,1258,0
|
|
20250123,141300,1060386143,1258,1258,1258,1258,69
|
|
20250123,141200,1060299341,1258,1253,1258,1253,2008
|
|
20250123,141100,1057783277,1253,1258,1258,1253,1057
|
|
20250123,141000,1056458836,1254,1255,1255,1254,1718
|
|
20250123,140900,1054303946,1259,1259,1259,1259,1
|
|
20250123,140800,1054302687,1259,1259,1259,1259,0
|
|
20250123,140700,1054302687,1259,1258,1259,1258,601
|
|
20250123,140600,1053546628,1258,1258,1258,1258,41
|
|
20250123,140500,1053495050,1258,1258,1258,1258,0
|
|
20250123,140400,1053495050,1258,1258,1258,1258,442
|
|
20250123,140300,1052939014,1254,1257,1257,1254,951
|
|
20250123,140200,1051746457,1257,1257,1257,1257,0
|
|
20250123,140100,1051746457,1257,1257,1257,1257,0
|
|
20250123,140000,1051746457,1257,1253,1257,1253,2081
|
|
20250123,135900,1049138548,1252,1252,1252,1252,0
|
|
20250123,135800,1049138548,1252,1252,1252,1251,8702
|
|
20250123,135700,1038244347,1255,1258,1258,1252,2960
|
|
20250123,135600,1034535249,1254,1255,1255,1254,3346
|
|
20250123,135500,1030337294,1255,1255,1255,1255,1104
|
|
20250123,135400,1028951774,1264,1264,1264,1264,0
|
|
20250123,135300,1028951774,1264,1265,1265,1264,201
|
|
20250123,135200,1028697510,1267,1266,1267,1266,1000
|
|
20250123,135100,1027431020,1267,1267,1267,1267,0
|
|
20250123,135000,1027431020,1267,1267,1267,1267,0
|
|
20250123,134900,1027431020,1267,1267,1267,1267,0
|
|
20250123,134800,1027431020,1267,1265,1267,1265,1228
|
|
20250123,134700,1025876060,1266,1266,1266,1266,0
|
|
20250123,134600,1025876060,1266,1255,1266,1255,3
|
|
20250123,134500,1025872274,1266,1266,1266,1266,0
|
|
20250123,134400,1025872274,1266,1266,1266,1266,0
|
|
20250123,134300,1025872274,1266,1266,1266,1266,6
|
|
20250123,134200,1025864678,1267,1260,1267,1260,100
|
|
20250123,134100,1025738460,1261,1261,1261,1261,104
|
|
20250123,134000,1025607316,1261,1261,1261,1261,100
|
|
20250123,133900,1025481216,1261,1261,1261,1261,2000
|
|
20250123,133800,1022959216,1262,1255,1262,1255,2220
|
|
20250123,133700,1020158848,1249,1249,1249,1249,8
|
|
20250123,133600,1020148856,1254,1254,1254,1254,0
|
|
20250123,133500,1020148856,1254,1249,1254,1248,771
|
|
20250123,133400,1019185332,1250,1256,1256,1250,13324
|
|
20250123,133300,1002502795,1257,1257,1257,1256,3911
|
|
20250123,133200,997587942,1258,1263,1268,1258,2326
|
|
20250123,133100,994658785,1259,1259,1259,1259,0
|
|
20250123,133000,994658785,1259,1259,1259,1259,1
|
|
20250123,132900,994657526,1259,1261,1261,1259,1467
|
|
20250123,132800,992809339,1261,1263,1263,1261,422
|
|
20250123,132700,992276716,1271,1265,1271,1265,101
|
|
20250123,132600,992148945,1264,1265,1265,1264,1535
|
|
20250123,132500,990208305,1272,1271,1272,1271,51
|
|
20250123,132400,990143483,1266,1269,1269,1266,314
|
|
20250123,132300,989745937,1272,1272,1272,1272,2000
|
|
20250123,132200,987201937,1273,1270,1273,1269,1642
|
|
20250123,132100,985118194,1277,1277,1277,1277,0
|
|
20250123,132000,985118194,1277,1277,1278,1277,78
|
|
20250123,131900,985018587,1277,1277,1277,1263,319
|
|
20250123,131800,984613878,1278,1278,1278,1278,1
|
|
20250123,131700,984612600,1279,1277,1279,1277,160
|
|
20250123,131600,984408124,1278,1274,1278,1273,553
|
|
20250123,131500,983701936,1274,1260,1274,1259,3000
|
|
20250123,131400,979913358,1260,1262,1263,1260,5345
|
|
20250123,131300,973174259,1266,1266,1266,1266,28
|
|
20250123,131200,973138811,1267,1267,1267,1267,0
|
|
20250123,131100,973138811,1267,1263,1267,1261,4501
|
|
20250123,131000,967460851,1263,1264,1264,1263,3965
|
|
20250123,130900,962451147,1265,1266,1267,1265,8794
|
|
20250123,130800,951324582,1272,1268,1272,1268,802
|
|
20250123,130700,950307642,1268,1268,1268,1268,0
|
|
20250123,130600,950307642,1268,1268,1268,1268,1556
|
|
20250123,130500,948334634,1268,1268,1268,1268,1001
|
|
20250123,130400,947065366,1269,1269,1269,1269,0
|
|
20250123,130300,947065366,1269,1269,1269,1269,11
|
|
20250123,130200,947051407,1272,1267,1272,1267,4325
|
|
20250123,130100,941571572,1267,1267,1267,1267,2
|
|
20250123,130000,941569038,1268,1269,1269,1268,8689
|
|
20250123,125900,930547794,1270,1270,1270,1270,0
|
|
20250123,125800,930547794,1270,1270,1270,1270,0
|
|
20250123,125700,930547794,1270,1268,1270,1268,697
|
|
20250123,125600,929663344,1270,1270,1270,1270,4
|
|
20250123,125500,929658264,1267,1267,1267,1267,0
|
|
20250123,125400,929658264,1267,1267,1273,1267,201
|
|
20250123,125300,929403591,1267,1267,1267,1267,1043
|
|
20250123,125200,928082110,1270,1270,1270,1270,1
|
|
20250123,125100,928080840,1265,1270,1270,1265,121
|
|
20250123,125000,927927770,1265,1274,1274,1265,9063
|
|
20250123,124900,916438177,1271,1271,1271,1271,467
|
|
20250123,124800,915844620,1271,1271,1271,1271,589
|
|
20250123,124700,915096001,1274,1274,1274,1274,0
|
|
20250123,124600,915096001,1274,1272,1274,1271,701
|
|
20250123,124500,914205022,1274,1274,1274,1274,0
|
|
20250123,124400,914205022,1274,1273,1274,1271,3366
|
|
20250123,124300,909925235,1274,1274,1274,1274,107
|
|
20250123,124200,909788917,1274,1274,1274,1274,6
|
|
20250123,124100,909781273,1279,1279,1279,1279,10
|
|
20250123,124000,909768483,1280,1280,1280,1280,0
|
|
20250123,123900,909768483,1280,1280,1280,1280,10
|
|
20250123,123800,909755683,1280,1279,1280,1279,9
|
|
20250123,123700,909744166,1280,1280,1280,1280,328
|
|
20250123,123600,909324326,1280,1280,1280,1280,0
|
|
20250123,123500,909324326,1280,1280,1280,1280,1
|
|
20250123,123400,909323046,1273,1280,1280,1273,1232
|
|
20250123,123300,907754703,1273,1273,1273,1273,0
|
|
20250123,123200,907754703,1273,1274,1274,1273,2052
|
|
20250123,123100,905140967,1274,1276,1276,1274,941
|
|
20250123,123000,903941199,1281,1281,1281,1281,30
|
|
20250123,122900,903902769,1282,1282,1282,1282,21
|
|
20250123,122800,903875847,1274,1282,1282,1274,495
|
|
20250123,122700,903245007,1283,1283,1283,1283,1
|
|
20250123,122600,903243724,1283,1283,1283,1283,0
|
|
20250123,122500,903243724,1283,1275,1283,1275,119
|
|
20250123,122400,903091935,1275,1275,1275,1275,728
|
|
20250123,122300,902163735,1274,1282,1282,1274,2060
|
|
20250123,122200,899536968,1283,1276,1283,1276,1284
|
|
20250123,122100,897898577,1276,1276,1276,1276,2435
|
|
20250123,122000,894791517,1284,1284,1284,1284,0
|
|
20250123,121900,894791517,1284,1276,1284,1276,101
|
|
20250123,121800,894662633,1276,1285,1285,1276,42
|
|
20250123,121700,894608681,1285,1285,1285,1285,0
|
|
20250123,121600,894608681,1285,1276,1285,1276,226
|
|
20250123,121500,894320143,1284,1284,1284,1284,30
|
|
20250123,121400,894281623,1286,1286,1286,1286,0
|
|
20250123,121300,894281623,1286,1285,1286,1285,18
|
|
20250123,121200,894258490,1276,1276,1276,1276,15
|
|
20250123,121100,894239350,1287,1287,1287,1287,0
|
|
20250123,121000,894239350,1287,1287,1287,1287,2
|
|
20250123,120900,894236776,1287,1287,1287,1287,0
|
|
20250123,120800,894236776,1287,1287,1287,1287,1
|
|
20250123,120700,894235489,1283,1283,1283,1283,0
|
|
20250123,120600,894235489,1283,1283,1283,1283,1639
|
|
20250123,120500,892132652,1288,1288,1288,1288,1
|
|
20250123,120400,892131364,1283,1283,1283,1283,47
|
|
20250123,120300,892071063,1283,1283,1283,1283,200
|
|
20250123,120200,891814463,1283,1283,1283,1283,1428
|
|
20250123,120100,889982339,1283,1283,1283,1283,0
|
|
20250123,120000,889982339,1283,1283,1283,1283,0
|
|
20250123,115900,889982339,1283,1283,1283,1283,0
|
|
20250123,115800,889982339,1283,1275,1283,1275,7448
|
|
20250123,115700,880486107,1283,1282,1283,1282,1000
|
|
20250123,115600,879203207,1283,1283,1283,1283,0
|
|
20250123,115500,879203207,1283,1283,1283,1283,1
|
|
20250123,115400,879201924,1275,1275,1275,1275,601
|
|
20250123,115300,878435649,1283,1283,1283,1283,35
|
|
20250123,115200,878390744,1283,1283,1283,1283,1021
|
|
20250123,115100,877080801,1283,1284,1284,1276,1648
|
|
20250123,115000,874976993,1277,1280,1280,1277,3935
|
|
20250123,114900,869940196,1284,1283,1284,1283,2
|
|
20250123,114800,869937629,1284,1284,1284,1284,0
|
|
20250123,114700,869937629,1284,1284,1284,1284,2
|
|
20250123,114600,869935061,1284,1284,1284,1284,0
|
|
20250123,114500,869935061,1284,1284,1284,1284,0
|
|
20250123,114400,869935061,1284,1284,1284,1284,1
|
|
20250123,114300,869933777,1284,1284,1284,1284,0
|
|
20250123,114200,869933777,1284,1284,1285,1283,223
|
|
20250123,114100,869647458,1284,1284,1284,1278,602
|
|
20250123,114000,868878090,1277,1278,1285,1277,4680
|
|
20250123,113900,862897343,1278,1282,1282,1278,714
|
|
20250123,113800,861983898,1285,1285,1285,1285,1
|
|
20250123,113700,861982613,1272,1276,1276,1272,2249
|
|
20250123,113600,859116858,1273,1273,1273,1273,0
|
|
20250123,113500,859116858,1273,1274,1274,1273,253
|
|
20250123,113400,858794612,1274,1274,1274,1274,24
|
|
20250123,113300,858764036,1275,1276,1276,1275,320
|
|
20250123,113200,858355838,1277,1277,1277,1277,631
|
|
20250123,113100,857550051,1278,1278,1278,1278,469
|
|
20250123,113000,856950669,1278,1282,1282,1278,3154
|
|
20250123,112900,852917755,1282,1285,1285,1282,876
|
|
20250123,112800,851794720,1285,1285,1285,1285,0
|
|
20250123,112700,851794720,1285,1290,1290,1285,1787
|
|
20250123,112600,849498410,1285,1285,1290,1285,1891
|
|
20250123,112500,847068470,1290,1289,1290,1285,339
|
|
20250123,112400,846632370,1285,1285,1285,1285,4417
|
|
20250123,112300,840956525,1285,1285,1285,1285,118
|
|
20250123,112200,840804895,1280,1281,1281,1280,1421
|
|
20250123,112100,838985483,1281,1285,1285,1281,5252
|
|
20250123,112000,832255566,1289,1282,1289,1282,3159
|
|
20250123,111900,828203709,1285,1285,1291,1283,1465
|
|
20250123,111800,826323334,1291,1288,1291,1286,2218
|
|
20250123,111700,823469551,1293,1290,1293,1288,483
|
|
20250123,111600,822847134,1290,1294,1295,1290,1822
|
|
20250123,111500,820489500,1296,1295,1296,1288,1816
|
|
20250123,111400,818141921,1298,1298,1298,1298,5386
|
|
20250123,111300,811150893,1298,1297,1309,1297,19809
|
|
20250123,111200,785350984,1298,1287,1298,1287,8545
|
|
20250123,111100,774298043,1281,1287,1287,1281,2208
|
|
20250123,111000,771466658,1287,1287,1287,1287,54
|
|
20250123,110900,771397160,1289,1288,1289,1281,1964
|
|
20250123,110800,768876627,1281,1289,1290,1281,2903
|
|
20250123,110700,765149384,1290,1279,1290,1278,3555
|
|
20250123,110600,760599177,1279,1274,1279,1267,5403
|
|
20250123,110500,753701534,1270,1274,1274,1270,9410
|
|
20250123,110400,741744794,1274,1259,1274,1259,4711
|
|
20250123,110300,735807400,1259,1260,1260,1257,139
|
|
20250123,110200,735632376,1253,1260,1260,1253,645
|
|
20250123,110100,734821279,1260,1260,1260,1260,394
|
|
20250123,110000,734324839,1260,1259,1260,1259,928
|
|
20250123,105900,733156477,1259,1259,1259,1259,12
|
|
20250123,105800,733141369,1251,1254,1260,1251,1041
|
|
20250123,105700,731835267,1256,1256,1256,1256,2
|
|
20250123,105600,731832755,1255,1256,1256,1255,2214
|
|
20250123,105500,729054117,1260,1260,1260,1260,401
|
|
20250123,105400,728548857,1260,1260,1260,1260,0
|
|
20250123,105300,728548857,1260,1260,1260,1260,0
|
|
20250123,105200,728548857,1260,1259,1260,1259,400
|
|
20250123,105100,728044859,1261,1261,1261,1261,100
|
|
20250123,105000,727918759,1261,1261,1261,1261,1
|
|
20250123,104900,727917498,1261,1261,1261,1261,8
|
|
20250123,104800,727907410,1255,1255,1255,1255,2314
|
|
20250123,104700,725003340,1255,1255,1255,1255,1
|
|
20250123,104600,725002085,1263,1254,1263,1254,4961
|
|
20250123,104500,718771745,1254,1252,1254,1252,7302
|
|
20250123,104400,709621671,1255,1253,1255,1253,5643
|
|
20250123,104300,702548912,1253,1260,1260,1250,9002
|
|
20250123,104200,691256331,1261,1265,1265,1261,2126
|
|
20250123,104100,688574091,1269,1269,1269,1269,0
|
|
20250123,104000,688574091,1269,1269,1269,1269,1
|
|
20250123,103900,688572822,1268,1268,1268,1268,0
|
|
20250123,103800,688572822,1268,1266,1268,1264,407
|
|
20250123,103700,688058291,1270,1270,1270,1270,0
|
|
20250123,103600,688058291,1270,1270,1270,1270,0
|
|
20250123,103500,688058291,1270,1270,1270,1270,3
|
|
20250123,103400,688054481,1270,1270,1270,1264,8052
|
|
20250123,103300,677852041,1270,1271,1271,1270,2654
|
|
20250123,103200,674478987,1278,1278,1278,1278,0
|
|
20250123,103100,674478987,1278,1278,1278,1278,0
|
|
20250123,103000,674478987,1278,1278,1278,1278,20
|
|
20250123,102900,674453427,1278,1277,1278,1277,1300
|
|
20250123,102800,672793027,1277,1277,1277,1277,1262
|
|
20250123,102700,671181453,1277,1277,1277,1277,300
|
|
20250123,102600,670798353,1278,1278,1278,1278,0
|
|
20250123,102500,670798353,1278,1269,1278,1269,8288
|
|
20250123,102400,660240734,1264,1269,1269,1264,2001
|
|
20250123,102300,657711454,1265,1266,1266,1265,5135
|
|
20250123,102200,651215629,1266,1267,1267,1266,1400
|
|
20250123,102100,649442066,1267,1267,1267,1267,0
|
|
20250123,102000,649442066,1267,1273,1273,1267,724
|
|
20250123,101900,648522298,1275,1275,1275,1275,6
|
|
20250123,101800,648514648,1273,1273,1273,1273,200
|
|
20250123,101700,648260048,1273,1273,1273,1273,10
|
|
20250123,101600,648247318,1270,1270,1270,1270,1
|
|
20250123,101500,648246048,1270,1270,1274,1270,1294
|
|
20250123,101400,646602652,1270,1270,1270,1270,5738
|
|
20250123,101300,639315392,1270,1266,1270,1265,1100
|
|
20250123,101200,637918880,1267,1267,1267,1267,0
|
|
20250123,101100,637918880,1267,1270,1270,1267,5
|
|
20250123,101000,637912539,1270,1275,1275,1270,1005
|
|
20250123,100900,636631189,1268,1274,1274,1268,4246
|
|
20250123,100800,631241307,1275,1283,1283,1275,5011
|
|
20250123,100700,624852234,1280,1283,1283,1280,13
|
|
20250123,100600,624835579,1271,1276,1276,1271,500
|
|
20250123,100500,624199439,1285,1285,1285,1285,1200
|
|
20250123,100400,622657439,1280,1276,1280,1276,1154
|
|
20250123,100300,621181851,1276,1276,1276,1276,700
|
|
20250123,100200,620288651,1280,1280,1280,1280,1
|
|
20250123,100100,620287371,1278,1276,1278,1276,1028
|
|
20250123,100000,618975443,1276,1279,1279,1270,1085
|
|
20250123,095900,617596452,1270,1276,1284,1270,6925
|
|
20250123,095800,608767026,1283,1281,1283,1280,2328
|
|
20250123,095700,605785364,1285,1288,1288,1285,926
|
|
20250123,095600,604594988,1289,1296,1297,1289,4893
|
|
20250123,095500,598254178,1296,1298,1298,1296,1599
|
|
20250123,095400,596181121,1300,1301,1303,1298,17662
|
|
20250123,095300,573205092,1303,1304,1313,1298,18461
|
|
20250123,095200,549062361,1307,1300,1307,1298,11894
|
|
20250123,095100,533581852,1300,1275,1300,1275,22279
|
|
20250123,095000,504997837,1273,1267,1273,1267,10233
|
|
20250123,094900,492002199,1267,1259,1267,1259,5481
|
|
20250123,094800,485090259,1260,1263,1263,1260,192
|
|
20250123,094700,484848334,1260,1263,1263,1260,2004
|
|
20250123,094600,482323282,1263,1266,1266,1260,1544
|
|
20250123,094500,480369204,1266,1265,1266,1257,2566
|
|
20250123,094400,477142404,1266,1256,1266,1256,6978
|
|
20250123,094300,468361315,1250,1255,1256,1250,4249
|
|
20250123,094200,463039776,1250,1255,1255,1250,45
|
|
20250123,094100,462983391,1255,1250,1255,1250,2432
|
|
20250123,094000,459943341,1250,1253,1255,1250,4584
|
|
20250123,093900,454207630,1255,1255,1255,1255,2953
|
|
20250123,093800,450501615,1252,1250,1252,1250,2264
|
|
20250123,093700,447668091,1252,1253,1253,1247,3671
|
|
20250123,093600,443078577,1253,1257,1257,1253,210
|
|
20250123,093500,442815407,1257,1254,1258,1254,1014
|
|
20250123,093400,441542328,1256,1259,1259,1256,225
|
|
20250123,093300,441259494,1260,1250,1260,1250,12047
|
|
20250123,093200,426125222,1250,1251,1251,1247,2853
|
|
20250123,093100,422559806,1257,1246,1257,1246,17095
|
|
20250123,093000,401207427,1246,1242,1246,1242,3329
|
|
20250123,092900,397060113,1242,1242,1242,1242,2085
|
|
20250123,092800,394470543,1242,1243,1243,1242,1861
|
|
20250123,092700,392159180,1242,1241,1242,1241,2650
|
|
20250123,092600,388868830,1242,1242,1242,1242,21
|
|
20250123,092500,388842748,1242,1236,1242,1234,6309
|
|
20250123,092400,381042118,1238,1238,1238,1238,1136
|
|
20250123,092300,379635750,1233,1236,1238,1233,8516
|
|
20250123,092200,369117914,1238,1238,1239,1235,1354
|
|
20250123,092100,367441673,1235,1232,1235,1230,6998
|
|
20250123,092000,358815151,1231,1237,1240,1231,7931
|
|
20250123,091900,349016560,1235,1242,1242,1235,20428
|
|
20250123,091800,323727873,1242,1246,1246,1242,1332
|
|
20250123,091700,322072201,1245,1244,1246,1240,3080
|
|
20250123,091600,318252575,1244,1243,1244,1237,45137
|
|
20250123,091500,262282730,1242,1244,1249,1242,8788
|
|
20250123,091400,251348972,1245,1245,1250,1243,3236
|
|
20250123,091300,247325369,1243,1259,1259,1243,28072
|
|
20250123,091200,212251061,1259,1260,1266,1255,3898
|
|
20250123,091100,207350465,1260,1260,1266,1259,3731
|
|
20250123,091000,202650166,1260,1266,1270,1260,10838
|
|
20250123,090900,188961497,1266,1269,1270,1263,4527
|
|
20250123,090800,183223702,1274,1275,1278,1269,9724
|
|
20250123,090700,170869095,1278,1280,1283,1278,5163
|
|
20250123,090600,164260096,1282,1275,1283,1271,10804
|
|
20250123,090500,150467602,1275,1282,1288,1274,13488
|
|
20250123,090400,133177853,1288,1269,1288,1266,22929
|
|
20250123,090300,104011973,1265,1262,1269,1261,14955
|
|
20250123,090200,85130154,1262,1269,1270,1256,16598
|
|
20250123,090100,64214682,1270,1266,1270,1256,4028
|
|
20250123,090000,59128511,1266,1270,1290,1266,46417
|