609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190600,35498047142,946,946,946,946,169394
|
|
20250123,190500,35498047142,946,946,946,946,0
|
|
20250123,190400,35498047142,946,946,946,946,0
|
|
20250123,190300,35498047142,946,946,946,946,0
|
|
20250123,190200,35498047142,946,946,946,946,0
|
|
20250123,190100,35498047142,946,946,946,946,0
|
|
20250123,190000,35498047142,946,946,946,946,0
|
|
20250123,185900,35498047142,946,946,946,946,0
|
|
20250123,185800,35498047142,946,946,946,946,0
|
|
20250123,185700,35498047142,946,946,946,946,0
|
|
20250123,185600,35498047142,946,946,946,946,0
|
|
20250123,185500,35498047142,946,946,946,946,0
|
|
20250123,185400,35498047142,946,946,946,946,0
|
|
20250123,185300,35498047142,946,946,946,946,0
|
|
20250123,185200,35498047142,946,946,946,946,0
|
|
20250123,185100,35498047142,946,946,946,946,0
|
|
20250123,185000,35498047142,946,946,946,946,0
|
|
20250123,184900,35498047142,946,946,946,946,0
|
|
20250123,184800,35498047142,946,946,946,946,0
|
|
20250123,184700,35498047142,946,946,946,946,0
|
|
20250123,184600,35498047142,946,946,946,946,0
|
|
20250123,184500,35498047142,946,946,946,946,0
|
|
20250123,184400,35498047142,946,946,946,946,0
|
|
20250123,184300,35498047142,946,946,946,946,0
|
|
20250123,184200,35498047142,946,946,946,946,0
|
|
20250123,184100,35498047142,946,946,946,946,0
|
|
20250123,184000,35498047142,946,946,946,946,0
|
|
20250123,183900,35498047142,946,946,946,946,0
|
|
20250123,183800,35498047142,946,946,946,946,0
|
|
20250123,183700,35498047142,946,946,946,946,0
|
|
20250123,183600,35498047142,946,946,946,946,169394
|
|
20250123,183500,35498047142,946,946,946,946,0
|
|
20250123,183400,35498047142,946,946,946,946,0
|
|
20250123,183300,35498047142,946,946,946,946,0
|
|
20250123,183200,35498047142,946,946,946,946,0
|
|
20250123,183100,35498047142,946,946,946,946,0
|
|
20250123,183000,35498047142,946,946,946,946,0
|
|
20250123,182900,35498047142,946,946,946,946,0
|
|
20250123,182800,35498047142,946,946,946,946,0
|
|
20250123,182700,35498047142,946,946,946,946,0
|
|
20250123,182600,35498047142,946,946,946,946,0
|
|
20250123,182500,35498047142,946,946,946,946,0
|
|
20250123,182400,35498047142,946,946,946,946,0
|
|
20250123,182300,35498047142,946,946,946,946,0
|
|
20250123,182200,35498047142,946,946,946,946,0
|
|
20250123,182100,35498047142,946,946,946,946,0
|
|
20250123,182000,35498047142,946,946,946,946,0
|
|
20250123,181900,35498047142,946,946,946,946,0
|
|
20250123,181800,35498047142,946,946,946,946,0
|
|
20250123,181700,35498047142,946,946,946,946,0
|
|
20250123,181600,35498047142,946,946,946,946,0
|
|
20250123,181500,35498047142,946,946,946,946,0
|
|
20250123,181400,35498047142,946,946,946,946,0
|
|
20250123,181300,35498047142,946,946,946,946,0
|
|
20250123,181200,35498047142,946,946,946,946,0
|
|
20250123,181100,35498047142,946,946,946,946,0
|
|
20250123,181000,35498047142,946,946,946,946,0
|
|
20250123,180900,35498047142,946,946,946,946,0
|
|
20250123,180800,35498047142,946,946,946,946,0
|
|
20250123,180700,35498047142,946,946,946,946,0
|
|
20250123,180600,35498047142,946,946,946,946,169394
|
|
20250123,180500,35498047142,946,946,946,946,0
|
|
20250123,180400,35498047142,946,946,946,946,0
|
|
20250123,180300,35498047142,946,946,946,946,0
|
|
20250123,180200,35498047142,946,946,946,946,0
|
|
20250123,180100,35498047142,946,946,946,946,0
|
|
20250123,180000,35498047142,946,946,946,946,0
|
|
20250123,175900,35498047142,946,946,946,946,0
|
|
20250123,175800,35498047142,946,946,946,946,0
|
|
20250123,175700,35498047142,946,946,946,946,0
|
|
20250123,175600,35498047142,946,946,946,946,0
|
|
20250123,175500,35498047142,946,946,946,946,0
|
|
20250123,175400,35498047142,946,946,946,946,0
|
|
20250123,175300,35498047142,946,946,946,946,0
|
|
20250123,175200,35498047142,946,946,946,946,0
|
|
20250123,175100,35498047142,946,946,946,946,0
|
|
20250123,175000,35498047142,946,946,946,946,0
|
|
20250123,174900,35498047142,946,946,946,946,0
|
|
20250123,174800,35498047142,946,946,946,946,0
|
|
20250123,174700,35498047142,946,946,946,946,0
|
|
20250123,174600,35498047142,946,946,946,946,0
|
|
20250123,174500,35498047142,946,946,946,946,0
|
|
20250123,174400,35498047142,946,946,946,946,0
|
|
20250123,174300,35498047142,946,946,946,946,0
|
|
20250123,174200,35498047142,946,946,946,946,0
|
|
20250123,174100,35498047142,946,946,946,946,0
|
|
20250123,174000,35498047142,946,946,946,946,0
|
|
20250123,173900,35498047142,946,946,946,946,0
|
|
20250123,173800,35498047142,946,946,946,946,0
|
|
20250123,173700,35498047142,946,946,946,946,0
|
|
20250123,173600,35498047142,946,946,946,946,169394
|
|
20250123,173500,35498047142,946,946,946,946,0
|
|
20250123,173400,35498047142,946,946,946,946,0
|
|
20250123,173300,35498047142,946,946,946,946,0
|
|
20250123,173200,35498047142,946,946,946,946,0
|
|
20250123,173100,35498047142,946,946,946,946,0
|
|
20250123,173000,35498047142,946,946,946,946,0
|
|
20250123,172900,35498047142,946,946,946,946,0
|
|
20250123,172800,35498047142,946,946,946,946,0
|
|
20250123,172700,35498047142,946,946,946,946,0
|
|
20250123,172600,35498047142,946,946,946,946,0
|
|
20250123,172500,35498047142,946,946,946,946,0
|
|
20250123,172400,35498047142,946,946,946,946,0
|
|
20250123,172300,35498047142,946,946,946,946,0
|
|
20250123,172200,35498047142,946,946,946,946,0
|
|
20250123,172100,35498047142,946,946,946,946,0
|
|
20250123,172000,35498047142,946,946,946,946,0
|
|
20250123,171900,35498047142,946,946,946,946,0
|
|
20250123,171800,35498047142,946,946,946,946,0
|
|
20250123,171700,35498047142,946,946,946,946,0
|
|
20250123,171600,35498047142,946,946,946,946,0
|
|
20250123,171500,35498047142,946,946,946,946,0
|
|
20250123,171400,35498047142,946,946,946,946,0
|
|
20250123,171300,35498047142,946,946,946,946,0
|
|
20250123,171200,35498047142,946,946,946,946,0
|
|
20250123,171100,35498047142,946,946,946,946,0
|
|
20250123,171000,35498047142,946,946,946,946,0
|
|
20250123,170900,35498047142,946,946,946,946,0
|
|
20250123,170800,35498047142,946,946,946,946,0
|
|
20250123,170700,35498047142,946,946,946,946,0
|
|
20250123,170600,35498047142,946,946,946,946,169394
|
|
20250123,170500,35498047142,946,946,946,946,0
|
|
20250123,170400,35498047142,946,946,946,946,0
|
|
20250123,170300,35498047142,946,946,946,946,0
|
|
20250123,170200,35498047142,946,946,946,946,0
|
|
20250123,170100,35498047142,946,946,946,946,0
|
|
20250123,170000,35498047142,946,946,946,946,0
|
|
20250123,165900,35498047142,946,946,946,946,0
|
|
20250123,165800,35498047142,946,946,946,946,0
|
|
20250123,165700,35498047142,946,946,946,946,0
|
|
20250123,165600,35498047142,946,946,946,946,0
|
|
20250123,165500,35498047142,946,946,946,946,0
|
|
20250123,165400,35498047142,946,946,946,946,0
|
|
20250123,165300,35498047142,946,946,946,946,0
|
|
20250123,165200,35498047142,946,946,946,946,0
|
|
20250123,165100,35498047142,946,946,946,946,0
|
|
20250123,165000,35498047142,946,946,946,946,0
|
|
20250123,164900,35498047142,946,946,946,946,0
|
|
20250123,164800,35498047142,946,946,946,946,0
|
|
20250123,164700,35498047142,946,946,946,946,0
|
|
20250123,164600,35498047142,946,946,946,946,0
|
|
20250123,164500,35498047142,946,946,946,946,0
|
|
20250123,164400,35498047142,946,946,946,946,0
|
|
20250123,164300,35498047142,946,946,946,946,0
|
|
20250123,164200,35498047142,946,946,946,946,0
|
|
20250123,164100,35498047142,946,946,946,946,0
|
|
20250123,164000,35498047142,946,946,946,946,0
|
|
20250123,163900,35498047142,946,946,946,946,0
|
|
20250123,163800,35498047142,946,946,946,946,0
|
|
20250123,163700,35498047142,946,946,946,946,0
|
|
20250123,163600,35498047142,946,946,946,946,169394
|
|
20250123,163500,35498047142,946,946,946,946,0
|
|
20250123,163400,35498047142,946,946,946,946,0
|
|
20250123,163300,35498047142,946,946,946,946,0
|
|
20250123,163200,35498047142,946,946,946,946,0
|
|
20250123,163100,35498047142,946,946,946,946,0
|
|
20250123,163000,35498047142,946,946,946,946,0
|
|
20250123,162900,35498047142,946,946,946,946,0
|
|
20250123,162800,35498047142,946,946,946,946,0
|
|
20250123,162700,35498047142,946,946,946,946,0
|
|
20250123,162600,35498047142,946,946,946,946,0
|
|
20250123,162500,35498047142,946,946,946,946,0
|
|
20250123,162400,35498047142,946,946,946,946,0
|
|
20250123,162300,35498047142,946,946,946,946,0
|
|
20250123,162200,35498047142,946,946,946,946,0
|
|
20250123,162100,35498047142,946,946,946,946,0
|
|
20250123,162000,35498047142,946,946,946,946,0
|
|
20250123,161900,35498047142,946,946,946,946,0
|
|
20250123,161800,35498047142,946,946,946,946,0
|
|
20250123,161700,35498047142,946,946,946,946,0
|
|
20250123,161600,35498047142,946,946,946,946,0
|
|
20250123,161500,35498047142,946,946,946,946,0
|
|
20250123,161400,35498047142,946,946,946,946,0
|
|
20250123,161300,35498047142,946,946,946,946,0
|
|
20250123,161200,35498047142,946,946,946,946,0
|
|
20250123,161100,35498047142,946,946,946,946,0
|
|
20250123,161000,35498047142,946,946,946,946,0
|
|
20250123,160900,35498047142,946,946,946,946,0
|
|
20250123,160800,35498047142,946,946,946,946,0
|
|
20250123,160700,35498047142,946,946,946,946,0
|
|
20250123,160600,35498047142,946,946,946,946,169394
|
|
20250123,160500,35498047142,946,946,946,946,0
|
|
20250123,160400,35498047142,946,946,946,946,0
|
|
20250123,160300,35498047142,946,946,946,946,0
|
|
20250123,160200,35498047142,946,946,946,946,0
|
|
20250123,160100,35498047142,946,946,946,946,0
|
|
20250123,160000,35498047142,946,946,946,946,0
|
|
20250123,155900,35498047142,946,946,946,946,0
|
|
20250123,155800,35498047142,946,946,946,946,0
|
|
20250123,155700,35498047142,946,946,946,946,0
|
|
20250123,155600,35498047142,946,946,946,946,0
|
|
20250123,155500,35498047142,946,946,946,946,0
|
|
20250123,155400,35498047142,946,946,946,946,0
|
|
20250123,155300,35498047142,946,946,946,946,0
|
|
20250123,155200,35498047142,946,946,946,946,0
|
|
20250123,155100,35498047142,946,946,946,946,0
|
|
20250123,155000,35498047142,946,946,946,946,0
|
|
20250123,154900,35498047142,946,946,946,946,0
|
|
20250123,154800,35498047142,946,946,946,946,0
|
|
20250123,154700,35498047142,946,946,946,946,0
|
|
20250123,154600,35498047142,946,946,946,946,0
|
|
20250123,154500,35498047142,946,946,946,946,0
|
|
20250123,154400,35498047142,946,946,946,946,0
|
|
20250123,154300,35498047142,946,946,946,946,0
|
|
20250123,154200,35498047142,946,946,946,946,0
|
|
20250123,154100,35498047142,946,946,946,946,0
|
|
20250123,154000,35498047142,946,946,946,946,0
|
|
20250123,153900,35498047142,946,946,946,946,0
|
|
20250123,153800,35498047142,946,946,946,946,0
|
|
20250123,153700,35498047142,946,946,946,946,0
|
|
20250123,153600,35498047142,946,946,946,946,169394
|
|
20250123,153500,35498047142,946,946,946,946,0
|
|
20250123,153400,35498047142,946,946,946,946,0
|
|
20250123,153300,35498047142,946,946,946,946,0
|
|
20250123,153200,35498047142,946,946,946,946,0
|
|
20250123,153100,35498047142,946,946,946,946,0
|
|
20250123,153000,35498047142,946,946,946,946,169394
|
|
20250123,152900,35337800418,945,945,945,945,0
|
|
20250123,152800,35337800418,945,945,945,945,0
|
|
20250123,152700,35337800418,945,945,945,945,0
|
|
20250123,152600,35337800418,945,945,945,945,0
|
|
20250123,152500,35337800418,945,945,945,945,0
|
|
20250123,152400,35337800418,945,945,945,945,0
|
|
20250123,152300,35337800418,945,945,945,945,0
|
|
20250123,152200,35337800418,945,945,945,945,0
|
|
20250123,152100,35337800418,945,945,945,945,0
|
|
20250123,152000,35337800418,945,945,945,945,0
|
|
20250123,151900,35337800418,945,946,948,945,84204
|
|
20250123,151800,35258145927,946,948,949,945,57630
|
|
20250123,151700,35203560150,949,947,949,946,19314
|
|
20250123,151600,35185268468,948,953,953,947,22059
|
|
20250123,151500,35164321397,953,949,953,949,26763
|
|
20250123,151400,35138919563,949,947,949,945,20663
|
|
20250123,151300,35119371364,946,945,947,944,19506
|
|
20250123,151200,35100928874,945,949,949,943,65818
|
|
20250123,151100,35038706568,948,949,950,948,22262
|
|
20250123,151000,35017589360,949,948,950,947,12842
|
|
20250123,150900,35005408814,949,949,949,946,27230
|
|
20250123,150800,34979628331,949,951,952,947,25100
|
|
20250123,150700,34955800753,951,950,952,948,37370
|
|
20250123,150600,34920278404,950,946,951,945,52721
|
|
20250123,150500,34870332209,945,951,952,945,128978
|
|
20250123,150400,34747964134,951,952,954,951,34777
|
|
20250123,150300,34714870841,954,954,954,951,38488
|
|
20250123,150200,34678237209,954,955,955,952,33924
|
|
20250123,150100,34645933333,954,953,955,952,13931
|
|
20250123,150000,34632661152,953,953,954,953,9309
|
|
20250123,145900,34623789674,954,953,954,952,12872
|
|
20250123,145800,34611523764,953,954,956,953,93158
|
|
20250123,145700,34522669357,954,958,958,954,11709
|
|
20250123,145600,34511489094,957,953,957,953,23256
|
|
20250123,145500,34489290388,954,957,958,954,26565
|
|
20250123,145400,34463913996,958,960,960,958,12940
|
|
20250123,145300,34451506452,960,961,962,959,13157
|
|
20250123,145200,34438868515,961,958,962,958,13509
|
|
20250123,145100,34425907761,958,958,960,957,4947
|
|
20250123,145000,34421163999,958,958,959,957,8301
|
|
20250123,144900,34413209712,958,958,960,957,19810
|
|
20250123,144800,34394230461,958,955,960,955,16616
|
|
20250123,144700,34378323677,955,956,957,955,7952
|
|
20250123,144600,34370727002,956,955,958,955,43565
|
|
20250123,144500,34329099307,955,956,956,955,17672
|
|
20250123,144400,34312218814,955,959,960,955,19010
|
|
20250123,144300,34294020713,959,959,959,957,10124
|
|
20250123,144200,34284319920,960,961,961,958,24567
|
|
20250123,144100,34260738556,960,958,960,954,34104
|
|
20250123,144000,34228042285,958,959,961,955,24368
|
|
20250123,143900,34204708082,959,957,961,957,2861
|
|
20250123,143800,34201966384,957,957,960,957,7435
|
|
20250123,143700,34194848168,960,955,960,955,28883
|
|
20250123,143600,34167181693,954,955,956,953,8978
|
|
20250123,143500,34158616457,956,954,956,952,25228
|
|
20250123,143400,34134558904,953,956,957,953,21665
|
|
20250123,143300,34113892542,954,956,958,954,11831
|
|
20250123,143200,34102584692,956,956,957,952,73226
|
|
20250123,143100,34032777907,957,960,961,957,14184
|
|
20250123,143000,34019179502,960,961,962,959,8581
|
|
20250123,142900,34010937597,961,960,961,956,66636
|
|
20250123,142800,33947109585,961,962,962,960,37317
|
|
20250123,142700,33911228935,962,964,964,960,95465
|
|
20250123,142600,33819398294,963,965,966,963,13028
|
|
20250123,142500,33806836739,965,967,968,965,25323
|
|
20250123,142400,33782371154,967,966,970,966,31172
|
|
20250123,142300,33752200640,966,965,967,963,40272
|
|
20250123,142200,33713360568,963,970,971,963,74611
|
|
20250123,142100,33641245109,970,970,976,965,164187
|
|
20250123,142000,33481681553,970,963,974,962,143820
|
|
20250123,141900,33342317129,964,954,964,954,51545
|
|
20250123,141800,33292851809,954,953,955,952,18362
|
|
20250123,141700,33275345551,952,951,952,950,18483
|
|
20250123,141600,33257758210,950,951,952,950,44694
|
|
20250123,141500,33215256361,952,953,953,952,826
|
|
20250123,141400,33214469925,952,950,952,949,3388
|
|
20250123,141300,33211252097,950,953,954,950,17076
|
|
20250123,141200,33195018313,954,951,955,950,10249
|
|
20250123,141100,33185252306,951,950,951,949,55671
|
|
20250123,141000,33132363907,950,947,950,947,7997
|
|
20250123,140900,33124782778,947,946,948,946,8453
|
|
20250123,140800,33116781756,947,949,949,946,10386
|
|
20250123,140700,33106941282,949,948,951,948,16023
|
|
20250123,140600,33091728855,947,947,949,947,14953
|
|
20250123,140500,33077557783,948,947,948,945,26721
|
|
20250123,140400,33052262506,948,948,948,946,29453
|
|
20250123,140300,33024376264,948,945,948,945,12015
|
|
20250123,140200,33013004561,945,945,947,945,33635
|
|
20250123,140100,32981181011,946,939,946,938,55172
|
|
20250123,140000,32929210117,939,943,943,935,183083
|
|
20250123,135900,32757351243,943,951,951,943,129628
|
|
20250123,135800,32634642007,950,951,951,950,12216
|
|
20250123,135700,32623033409,951,951,952,950,35437
|
|
20250123,135600,32589361982,951,952,952,950,23136
|
|
20250123,135500,32567362105,952,952,953,950,79364
|
|
20250123,135400,32491923172,953,954,954,952,12992
|
|
20250123,135300,32479542587,954,955,955,952,9003
|
|
20250123,135200,32470950802,951,953,955,951,14629
|
|
20250123,135100,32457007671,951,951,955,951,32277
|
|
20250123,135000,32426275909,952,952,952,951,41493
|
|
20250123,134900,32386798619,953,958,958,951,91317
|
|
20250123,134800,32299758855,956,959,959,956,26467
|
|
20250123,134700,32274404622,958,959,959,958,14431
|
|
20250123,134600,32260570017,959,960,961,958,8480
|
|
20250123,134500,32252438324,960,961,962,960,9899
|
|
20250123,134400,32242929977,962,961,962,960,5010
|
|
20250123,134300,32238115750,961,961,961,960,15594
|
|
20250123,134200,32223132410,960,958,961,958,7068
|
|
20250123,134100,32216352215,958,956,958,956,20432
|
|
20250123,134000,32196798038,955,955,957,955,47546
|
|
20250123,133900,32151369772,956,957,960,956,62600
|
|
20250123,133800,32091480686,956,961,961,956,70867
|
|
20250123,133700,32023575929,961,962,962,960,34074
|
|
20250123,133600,31990836143,962,963,963,962,9657
|
|
20250123,133500,31981539559,962,963,964,962,24255
|
|
20250123,133400,31958183383,963,964,965,963,10628
|
|
20250123,133300,31947942487,963,964,965,963,6605
|
|
20250123,133200,31941573046,965,966,967,963,4131
|
|
20250123,133100,31937585876,966,964,966,962,18680
|
|
20250123,133000,31919566235,964,961,964,961,16788
|
|
20250123,132900,31903423945,962,965,965,961,15017
|
|
20250123,132800,31888970290,964,963,966,963,22501
|
|
20250123,132700,31867261218,964,966,966,963,7174
|
|
20250123,132600,31860339948,964,968,968,963,30786
|
|
20250123,132500,31830581460,967,969,970,966,42584
|
|
20250123,132400,31789375734,970,963,971,963,27275
|
|
20250123,132300,31762959748,964,961,964,961,18731
|
|
20250123,132200,31744931705,961,965,965,961,8488
|
|
20250123,132100,31736761517,965,963,966,963,27824
|
|
20250123,132000,31709924993,963,961,963,960,14352
|
|
20250123,131900,31696125199,962,961,963,960,51670
|
|
20250123,131800,31646446111,961,962,963,960,27431
|
|
20250123,131700,31620084042,962,962,964,961,26187
|
|
20250123,131600,31594891661,961,966,966,961,84521
|
|
20250123,131500,31513440201,965,964,965,964,26312
|
|
20250123,131400,31488072103,964,963,964,962,38154
|
|
20250123,131300,31451334818,962,962,963,961,30160
|
|
20250123,131200,31422330623,963,964,967,962,55051
|
|
20250123,131100,31369300866,967,964,967,963,16202
|
|
20250123,131000,31353667376,964,969,969,960,59054
|
|
20250123,130900,31296778938,965,977,977,965,81842
|
|
20250123,130800,31217258089,976,972,977,971,73534
|
|
20250123,130700,31145653291,973,965,977,965,70762
|
|
20250123,130600,31076868125,965,964,965,960,32282
|
|
20250123,130500,31045828681,963,971,971,963,30946
|
|
20250123,130400,31015917047,971,965,971,965,46267
|
|
20250123,130300,30971094677,966,964,966,961,42737
|
|
20250123,130200,30929959456,962,961,964,961,30528
|
|
20250123,130100,30900585265,961,963,963,960,34803
|
|
20250123,130000,30867130115,963,963,965,961,13472
|
|
20250123,125900,30854153834,963,966,967,960,61734
|
|
20250123,125800,30794711759,967,968,968,965,7958
|
|
20250123,125700,30787022495,968,968,969,968,18432
|
|
20250123,125600,30769178773,968,961,968,961,31270
|
|
20250123,125500,30739053663,961,962,963,960,25109
|
|
20250123,125400,30714929625,962,962,963,959,16657
|
|
20250123,125300,30698924158,962,963,964,961,16109
|
|
20250123,125200,30683423364,964,967,967,963,23896
|
|
20250123,125100,30660372669,966,968,968,965,14526
|
|
20250123,125000,30646344927,967,964,969,963,10100
|
|
20250123,124900,30636589411,961,962,964,958,41690
|
|
20250123,124800,30596539955,967,967,967,961,47032
|
|
20250123,124700,30551238563,967,968,969,967,10263
|
|
20250123,124600,30541312705,969,968,969,967,3795
|
|
20250123,124500,30537638451,968,967,971,965,25786
|
|
20250123,124400,30512695120,968,973,974,968,33041
|
|
20250123,124300,30480615613,973,976,980,972,61543
|
|
20250123,124200,30420579284,979,967,980,965,82145
|
|
20250123,124100,30340552421,967,968,969,962,11029
|
|
20250123,124000,30329899610,968,968,969,964,19955
|
|
20250123,123900,30310592581,969,962,969,960,12252
|
|
20250123,123800,30298775434,962,959,962,958,17424
|
|
20250123,123700,30282055690,959,959,959,958,14930
|
|
20250123,123600,30267743431,959,962,962,958,53057
|
|
20250123,123500,30216832776,962,963,965,960,27707
|
|
20250123,123400,30190219735,965,964,965,963,6485
|
|
20250123,123300,30183965200,964,965,966,962,7197
|
|
20250123,123200,30177028830,963,968,970,963,34148
|
|
20250123,123100,30144074586,969,969,969,967,9321
|
|
20250123,123000,30135059765,969,970,970,967,14424
|
|
20250123,122900,30121087899,971,968,972,966,74922
|
|
20250123,122800,30048574157,967,968,968,965,39092
|
|
20250123,122700,30010780164,968,966,968,966,18657
|
|
20250123,122600,29992738566,967,969,970,964,24541
|
|
20250123,122500,29968980760,970,966,971,966,23368
|
|
20250123,122400,29946331284,966,967,967,963,18970
|
|
20250123,122300,29928027216,966,962,966,962,14750
|
|
20250123,122200,29913818329,962,958,963,958,13094
|
|
20250123,122100,29901226437,958,958,960,957,24752
|
|
20250123,122000,29877511925,958,957,958,957,21083
|
|
20250123,121900,29857332444,957,960,961,957,38551
|
|
20250123,121800,29820357636,961,960,963,959,25227
|
|
20250123,121700,29796128930,960,960,963,958,24947
|
|
20250123,121600,29772194154,959,960,962,958,21480
|
|
20250123,121500,29751586007,960,963,963,958,34495
|
|
20250123,121400,29718469311,964,961,964,961,1487
|
|
20250123,121300,29717037582,960,964,964,959,22661
|
|
20250123,121200,29695268666,964,961,964,959,21016
|
|
20250123,121100,29675090304,960,961,965,958,33936
|
|
20250123,121000,29642508707,961,962,962,956,68669
|
|
20250123,120900,29576629857,962,966,967,960,53131
|
|
20250123,120800,29525515951,967,973,973,964,66120
|
|
20250123,120700,29461507075,973,978,979,971,64034
|
|
20250123,120600,29399144381,978,978,979,976,56791
|
|
20250123,120500,29343623384,978,974,978,973,37729
|
|
20250123,120400,29306829188,973,975,975,973,42668
|
|
20250123,120300,29265270699,975,975,978,971,42979
|
|
20250123,120200,29223373688,976,973,977,971,76179
|
|
20250123,120100,29149093257,971,972,973,967,41437
|
|
20250123,120000,29108880617,972,973,978,971,194771
|
|
20250123,115900,28918924180,973,963,973,962,151108
|
|
20250123,115800,28772539714,964,960,965,958,47802
|
|
20250123,115700,28726602598,960,953,960,951,40408
|
|
20250123,115600,28687984931,953,954,955,951,17615
|
|
20250123,115500,28671207239,955,956,958,951,91701
|
|
20250123,115400,28583563107,957,958,958,955,37538
|
|
20250123,115300,28547645682,957,951,957,950,73328
|
|
20250123,115200,28477669140,952,952,952,950,30809
|
|
20250123,115100,28448353412,951,947,952,945,95771
|
|
20250123,115000,28357509407,947,948,949,945,79861
|
|
20250123,114900,28281882070,949,951,952,945,279341
|
|
20250123,114800,28016926625,951,955,955,951,62942
|
|
20250123,114700,27956928224,955,955,955,954,25628
|
|
20250123,114600,27932458673,955,954,955,953,23673
|
|
20250123,114500,27909873016,953,956,956,952,91021
|
|
20250123,114400,27823068753,956,958,958,951,94577
|
|
20250123,114300,27732916169,958,959,962,956,87028
|
|
20250123,114200,27649506035,959,958,959,956,25125
|
|
20250123,114100,27625450210,958,960,960,957,24749
|
|
20250123,114000,27601723878,960,959,963,955,47097
|
|
20250123,113900,27556618300,959,960,965,957,76825
|
|
20250123,113800,27482806216,961,961,963,961,38330
|
|
20250123,113700,27445948039,962,956,963,956,67965
|
|
20250123,113600,27380733281,955,954,956,952,75261
|
|
20250123,113500,27308928507,954,960,961,952,74905
|
|
20250123,113400,27237323769,960,956,961,955,54332
|
|
20250123,113300,27185346072,955,964,965,953,114986
|
|
20250123,113200,27075136342,964,960,966,958,57703
|
|
20250123,113100,27019622746,960,958,962,951,133635
|
|
20250123,113000,26892033936,958,964,965,951,364815
|
|
20250123,112900,26542911980,965,971,974,965,222139
|
|
20250123,112800,26327922885,971,975,978,971,48742
|
|
20250123,112700,26280481452,976,976,978,974,35141
|
|
20250123,112600,26246179049,975,977,978,974,31044
|
|
20250123,112500,26215881429,977,973,978,973,60919
|
|
20250123,112400,26156426384,973,973,973,970,54868
|
|
20250123,112300,26103100841,970,974,975,968,221255
|
|
20250123,112200,25888395905,975,980,980,974,88557
|
|
20250123,112100,25801866767,980,982,982,980,35843
|
|
20250123,112000,25766723580,982,982,984,980,43827
|
|
20250123,111900,25723728506,984,979,984,978,15829
|
|
20250123,111800,25708202941,978,979,981,976,74389
|
|
20250123,111700,25635447907,979,985,986,979,93533
|
|
20250123,111600,25543536581,985,985,985,982,36973
|
|
20250123,111500,25507181303,985,982,986,982,37864
|
|
20250123,111400,25469923274,984,979,985,975,76253
|
|
20250123,111300,25395235349,979,978,983,974,100527
|
|
20250123,111200,25296877020,979,988,990,973,287772
|
|
20250123,111100,25015375001,988,990,991,988,25123
|
|
20250123,111000,24990511580,990,990,990,987,58411
|
|
20250123,110900,24932755892,990,992,992,988,48659
|
|
20250123,110800,24884588552,992,989,994,987,84348
|
|
20250123,110700,24800954053,990,990,991,985,163461
|
|
20250123,110600,24639560260,990,993,997,990,152376
|
|
20250123,110500,24488258662,995,998,998,990,282089
|
|
20250123,110400,24208028885,998,998,1000,997,94243
|
|
20250123,110300,24113902388,1000,1003,1007,996,217019
|
|
20250123,110200,23896930119,1003,1004,1009,1003,61226
|
|
20250123,110100,23835417192,1005,1008,1012,1000,139851
|
|
20250123,110000,23695021826,1008,1008,1009,1000,220325
|
|
20250123,105900,23473834847,1007,1013,1017,1007,177426
|
|
20250123,105800,23294281716,1014,1013,1018,1011,88226
|
|
20250123,105700,23204890512,1014,1019,1020,1009,183588
|
|
20250123,105600,23019013239,1017,1020,1020,1014,76737
|
|
20250123,105500,22940932973,1020,1017,1026,1016,167873
|
|
20250123,105400,22769516781,1017,1013,1025,1009,284537
|
|
20250123,105300,22480116939,1012,1014,1019,1012,198623
|
|
20250123,105200,22278534257,1013,1021,1023,1012,255803
|
|
20250123,105100,22018125021,1021,1021,1032,1020,233650
|
|
20250123,105000,21778445180,1023,1025,1027,1019,147256
|
|
20250123,104900,21627837379,1027,1026,1030,1023,191866
|
|
20250123,104800,21430916101,1026,1017,1036,1016,505979
|
|
20250123,104700,20910745589,1017,1019,1020,1012,222345
|
|
20250123,104600,20684899350,1020,1023,1028,1016,260510
|
|
20250123,104500,20419085764,1021,1023,1038,1013,553391
|
|
20250123,104400,19853247372,1023,1028,1036,1019,793288
|
|
20250123,104300,19036841099,1029,1008,1030,1004,552939
|
|
20250123,104200,18473819846,1007,1010,1010,999,164684
|
|
20250123,104100,18308427953,1010,1020,1024,1006,407243
|
|
20250123,104000,17894875943,1019,993,1020,990,413197
|
|
20250123,103900,17479265874,993,986,995,985,116484
|
|
20250123,103800,17363819946,986,988,993,985,88050
|
|
20250123,103700,17276812166,992,991,997,987,110458
|
|
20250123,103600,17167365531,990,999,1000,985,321088
|
|
20250123,103500,16849039857,999,1001,1006,996,206583
|
|
20250123,103400,16642364102,1000,1002,1007,995,226353
|
|
20250123,103300,16415993241,999,1010,1011,995,493257
|
|
20250123,103200,15920700374,1010,989,1018,989,864844
|
|
20250123,103100,15050916448,991,985,994,979,229288
|
|
20250123,103000,14824777075,985,984,990,980,187660
|
|
20250123,102900,14640011889,984,971,995,971,342668
|
|
20250123,102800,14302618469,971,969,975,968,60530
|
|
20250123,102700,14243793015,969,969,970,966,40050
|
|
20250123,102600,14205056189,970,967,973,961,94824
|
|
20250123,102500,14113250458,967,968,972,966,72037
|
|
20250123,102400,14043468390,968,977,980,967,123143
|
|
20250123,102300,13923668574,976,973,984,973,276493
|
|
20250123,102200,13652785157,971,978,978,959,155040
|
|
20250123,102100,13502458140,978,979,986,975,248050
|
|
20250123,102000,13259571535,978,963,982,962,317999
|
|
20250123,101900,12950520044,964,960,964,958,161233
|
|
20250123,101800,12795482426,959,950,960,946,89423
|
|
20250123,101700,12710211920,950,955,955,937,92141
|
|
20250123,101600,12622980779,956,954,957,954,60450
|
|
20250123,101500,12565210191,954,950,955,950,71202
|
|
20250123,101400,12497357789,951,954,955,948,66230
|
|
20250123,101300,12434381073,954,950,954,943,147356
|
|
20250123,101200,12294593850,950,958,964,949,214250
|
|
20250123,101100,12089403096,958,959,965,950,338861
|
|
20250123,101000,11764014272,959,945,961,940,260982
|
|
20250123,100900,11516635497,943,934,945,931,96359
|
|
20250123,100800,11426247509,934,929,934,928,37527
|
|
20250123,100700,11391321179,928,928,929,927,17744
|
|
20250123,100600,11374854991,928,926,930,925,28794
|
|
20250123,100500,11348155358,926,931,933,925,84502
|
|
20250123,100400,11269722740,931,934,934,929,54948
|
|
20250123,100300,11218627733,934,934,934,931,28611
|
|
20250123,100200,11191955079,934,931,934,930,21655
|
|
20250123,100100,11171772979,931,934,934,930,25460
|
|
20250123,100000,11148045136,935,934,936,933,50561
|
|
20250123,095900,11100809541,932,930,935,930,18885
|
|
20250123,095800,11083224375,930,937,938,929,68768
|
|
20250123,095700,11019036663,938,933,938,932,78947
|
|
20250123,095600,10945152392,933,935,936,931,43435
|
|
20250123,095500,10904607153,934,932,938,931,185999
|
|
20250123,095400,10730715754,932,929,932,928,62689
|
|
20250123,095300,10672375788,929,926,929,926,35830
|
|
20250123,095200,10639154073,926,925,930,925,59022
|
|
20250123,095100,10584397864,925,920,925,919,81294
|
|
20250123,095000,10509418836,920,919,922,918,87721
|
|
20250123,094900,10428766051,918,920,922,915,57991
|
|
20250123,094800,10375552213,920,921,923,915,96583
|
|
20250123,094700,10286886952,921,923,925,920,45415
|
|
20250123,094600,10245007146,925,920,929,919,185266
|
|
20250123,094500,10074413050,919,925,925,916,171059
|
|
20250123,094400,9916953464,925,927,932,925,52537
|
|
20250123,094300,9868189294,927,932,934,923,130851
|
|
20250123,094200,9746818920,932,930,933,928,53046
|
|
20250123,094100,9697458276,930,926,930,922,108964
|
|
20250123,094000,9596548475,926,922,928,916,98562
|
|
20250123,093900,9505616970,922,910,922,906,377242
|
|
20250123,093800,9160488194,915,930,935,909,303982
|
|
20250123,093700,8880839426,931,936,937,924,177345
|
|
20250123,093600,8716072630,936,938,941,934,94462
|
|
20250123,093500,8627483116,937,938,939,932,103124
|
|
20250123,093400,8530976120,938,937,944,934,171622
|
|
20250123,093300,8370132767,937,929,938,920,240989
|
|
20250123,093200,8146102556,928,948,948,916,703425
|
|
20250123,093100,7492859630,947,952,953,942,355034
|
|
20250123,093000,7156441766,953,963,963,952,264225
|
|
20250123,092900,6903301964,963,966,966,961,70610
|
|
20250123,092800,6835301124,966,965,969,960,146670
|
|
20250123,092700,6694151356,966,973,973,965,63364
|
|
20250123,092600,6632839273,973,970,973,969,24214
|
|
20250123,092500,6609339804,972,963,973,963,31835
|
|
20250123,092400,6578627400,963,974,975,963,154285
|
|
20250123,092300,6429506875,976,972,976,969,53272
|
|
20250123,092200,6377719849,972,970,973,967,55582
|
|
20250123,092100,6323836451,970,971,973,967,35703
|
|
20250123,092000,6289164552,969,964,976,963,119696
|
|
20250123,091900,6172863960,964,966,971,962,158741
|
|
20250123,091800,6019634455,966,974,975,960,343291
|
|
20250123,091700,5687901504,974,978,978,968,189425
|
|
20250123,091600,5503629074,978,991,991,972,305158
|
|
20250123,091500,5204371022,990,995,996,989,138011
|
|
20250123,091400,5067444720,990,999,1000,990,250338
|
|
20250123,091300,4818293833,999,1002,1004,993,215626
|
|
20250123,091200,4602726470,1003,999,1004,990,299060
|
|
20250123,091100,4304407689,999,990,1009,987,595848
|
|
20250123,091000,3707919545,991,984,993,981,151043
|
|
20250123,090900,3558971913,982,985,989,973,155871
|
|
20250123,090800,3405651965,989,973,990,973,427758
|
|
20250123,090700,2985769254,974,974,975,972,52832
|
|
20250123,090600,2934321887,973,977,978,969,142235
|
|
20250123,090500,2796099877,978,977,979,971,120469
|
|
20250123,090400,2678687821,976,970,984,969,298585
|
|
20250123,090300,2387171005,969,966,970,960,278506
|
|
20250123,090200,2118882947,966,976,978,966,268218
|
|
20250123,090100,1858137757,979,964,980,960,453171
|
|
20250123,090000,1417938725,964,997,998,951,1337030
|