608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190500,18333384383,966,966,966,966,97049
|
|
20250124,190400,18333384383,966,966,966,966,0
|
|
20250124,190300,18333384383,966,966,966,966,0
|
|
20250124,190200,18333384383,966,966,966,966,0
|
|
20250124,190100,18333384383,966,966,966,966,0
|
|
20250124,190000,18333384383,966,966,966,966,0
|
|
20250124,185900,18333384383,966,966,966,966,0
|
|
20250124,185800,18333384383,966,966,966,966,0
|
|
20250124,185700,18333384383,966,966,966,966,0
|
|
20250124,185600,18333384383,966,966,966,966,0
|
|
20250124,185500,18333384383,966,966,966,966,0
|
|
20250124,185400,18333384383,966,966,966,966,0
|
|
20250124,185300,18333384383,966,966,966,966,0
|
|
20250124,185200,18333384383,966,966,966,966,0
|
|
20250124,185100,18333384383,966,966,966,966,0
|
|
20250124,185000,18333384383,966,966,966,966,0
|
|
20250124,184900,18333384383,966,966,966,966,0
|
|
20250124,184800,18333384383,966,966,966,966,0
|
|
20250124,184700,18333384383,966,966,966,966,0
|
|
20250124,184600,18333384383,966,966,966,966,0
|
|
20250124,184500,18333384383,966,966,966,966,0
|
|
20250124,184400,18333384383,966,966,966,966,0
|
|
20250124,184300,18333384383,966,966,966,966,0
|
|
20250124,184200,18333384383,966,966,966,966,0
|
|
20250124,184100,18333384383,966,966,966,966,0
|
|
20250124,184000,18333384383,966,966,966,966,0
|
|
20250124,183900,18333384383,966,966,966,966,0
|
|
20250124,183800,18333384383,966,966,966,966,0
|
|
20250124,183700,18333384383,966,966,966,966,0
|
|
20250124,183600,18333384383,966,966,966,966,0
|
|
20250124,183500,18333384383,966,966,966,966,97049
|
|
20250124,183400,18333384383,966,966,966,966,0
|
|
20250124,183300,18333384383,966,966,966,966,0
|
|
20250124,183200,18333384383,966,966,966,966,0
|
|
20250124,183100,18333384383,966,966,966,966,0
|
|
20250124,183000,18333384383,966,966,966,966,0
|
|
20250124,182900,18333384383,966,966,966,966,0
|
|
20250124,182800,18333384383,966,966,966,966,0
|
|
20250124,182700,18333384383,966,966,966,966,0
|
|
20250124,182600,18333384383,966,966,966,966,0
|
|
20250124,182500,18333384383,966,966,966,966,0
|
|
20250124,182400,18333384383,966,966,966,966,0
|
|
20250124,182300,18333384383,966,966,966,966,0
|
|
20250124,182200,18333384383,966,966,966,966,0
|
|
20250124,182100,18333384383,966,966,966,966,0
|
|
20250124,182000,18333384383,966,966,966,966,0
|
|
20250124,181900,18333384383,966,966,966,966,0
|
|
20250124,181800,18333384383,966,966,966,966,0
|
|
20250124,181700,18333384383,966,966,966,966,0
|
|
20250124,181600,18333384383,966,966,966,966,0
|
|
20250124,181500,18333384383,966,966,966,966,0
|
|
20250124,181400,18333384383,966,966,966,966,0
|
|
20250124,181300,18333384383,966,966,966,966,0
|
|
20250124,181200,18333384383,966,966,966,966,0
|
|
20250124,181100,18333384383,966,966,966,966,0
|
|
20250124,181000,18333384383,966,966,966,966,0
|
|
20250124,180900,18333384383,966,966,966,966,0
|
|
20250124,180800,18333384383,966,966,966,966,0
|
|
20250124,180700,18333384383,966,966,966,966,0
|
|
20250124,180600,18333384383,966,966,966,966,0
|
|
20250124,180500,18333384383,966,966,966,966,97049
|
|
20250124,180400,18333384383,966,966,966,966,0
|
|
20250124,180300,18333384383,966,966,966,966,0
|
|
20250124,180200,18333384383,966,966,966,966,0
|
|
20250124,180100,18333384383,966,966,966,966,0
|
|
20250124,180000,18333384383,966,966,966,966,0
|
|
20250124,175900,18333384383,966,966,966,966,0
|
|
20250124,175800,18333384383,966,966,966,966,0
|
|
20250124,175700,18333384383,966,966,966,966,0
|
|
20250124,175600,18333384383,966,966,966,966,0
|
|
20250124,175500,18333384383,966,966,966,966,0
|
|
20250124,175400,18333384383,966,966,966,966,0
|
|
20250124,175300,18333384383,966,966,966,966,0
|
|
20250124,175200,18333384383,966,966,966,966,0
|
|
20250124,175100,18333384383,966,966,966,966,0
|
|
20250124,175000,18333384383,966,966,966,966,0
|
|
20250124,174900,18333384383,966,966,966,966,0
|
|
20250124,174800,18333384383,966,966,966,966,0
|
|
20250124,174700,18333384383,966,966,966,966,0
|
|
20250124,174600,18333384383,966,966,966,966,0
|
|
20250124,174500,18333384383,966,966,966,966,0
|
|
20250124,174400,18333384383,966,966,966,966,0
|
|
20250124,174300,18333384383,966,966,966,966,0
|
|
20250124,174200,18333384383,966,966,966,966,0
|
|
20250124,174100,18333384383,966,966,966,966,0
|
|
20250124,174000,18333384383,966,966,966,966,0
|
|
20250124,173900,18333384383,966,966,966,966,0
|
|
20250124,173800,18333384383,966,966,966,966,0
|
|
20250124,173700,18333384383,966,966,966,966,0
|
|
20250124,173600,18333384383,966,966,966,966,0
|
|
20250124,173500,18333384383,966,966,966,966,97049
|
|
20250124,173400,18333384383,966,966,966,966,0
|
|
20250124,173300,18333384383,966,966,966,966,0
|
|
20250124,173200,18333384383,966,966,966,966,0
|
|
20250124,173100,18333384383,966,966,966,966,0
|
|
20250124,173000,18333384383,966,966,966,966,0
|
|
20250124,172900,18333384383,966,966,966,966,0
|
|
20250124,172800,18333384383,966,966,966,966,0
|
|
20250124,172700,18333384383,966,966,966,966,0
|
|
20250124,172600,18333384383,966,966,966,966,0
|
|
20250124,172500,18333384383,966,966,966,966,0
|
|
20250124,172400,18333384383,966,966,966,966,0
|
|
20250124,172300,18333384383,966,966,966,966,0
|
|
20250124,172200,18333384383,966,966,966,966,0
|
|
20250124,172100,18333384383,966,966,966,966,0
|
|
20250124,172000,18333384383,966,966,966,966,0
|
|
20250124,171900,18333384383,966,966,966,966,0
|
|
20250124,171800,18333384383,966,966,966,966,0
|
|
20250124,171700,18333384383,966,966,966,966,0
|
|
20250124,171600,18333384383,966,966,966,966,0
|
|
20250124,171500,18333384383,966,966,966,966,0
|
|
20250124,171400,18333384383,966,966,966,966,0
|
|
20250124,171300,18333384383,966,966,966,966,0
|
|
20250124,171200,18333384383,966,966,966,966,0
|
|
20250124,171100,18333384383,966,966,966,966,0
|
|
20250124,171000,18333384383,966,966,966,966,0
|
|
20250124,170900,18333384383,966,966,966,966,0
|
|
20250124,170800,18333384383,966,966,966,966,0
|
|
20250124,170700,18333384383,966,966,966,966,0
|
|
20250124,170600,18333384383,966,966,966,966,0
|
|
20250124,170500,18333384383,966,966,966,966,97049
|
|
20250124,170400,18333384383,966,966,966,966,0
|
|
20250124,170300,18333384383,966,966,966,966,0
|
|
20250124,170200,18333384383,966,966,966,966,0
|
|
20250124,170100,18333384383,966,966,966,966,0
|
|
20250124,170000,18333384383,966,966,966,966,0
|
|
20250124,165900,18333384383,966,966,966,966,0
|
|
20250124,165800,18333384383,966,966,966,966,0
|
|
20250124,165700,18333384383,966,966,966,966,0
|
|
20250124,165600,18333384383,966,966,966,966,0
|
|
20250124,165500,18333384383,966,966,966,966,0
|
|
20250124,165400,18333384383,966,966,966,966,0
|
|
20250124,165300,18333384383,966,966,966,966,0
|
|
20250124,165200,18333384383,966,966,966,966,0
|
|
20250124,165100,18333384383,966,966,966,966,0
|
|
20250124,165000,18333384383,966,966,966,966,0
|
|
20250124,164900,18333384383,966,966,966,966,0
|
|
20250124,164800,18333384383,966,966,966,966,0
|
|
20250124,164700,18333384383,966,966,966,966,0
|
|
20250124,164600,18333384383,966,966,966,966,0
|
|
20250124,164500,18333384383,966,966,966,966,0
|
|
20250124,164400,18333384383,966,966,966,966,0
|
|
20250124,164300,18333384383,966,966,966,966,0
|
|
20250124,164200,18333384383,966,966,966,966,0
|
|
20250124,164100,18333384383,966,966,966,966,0
|
|
20250124,164000,18333384383,966,966,966,966,0
|
|
20250124,163900,18333384383,966,966,966,966,0
|
|
20250124,163800,18333384383,966,966,966,966,0
|
|
20250124,163700,18333384383,966,966,966,966,0
|
|
20250124,163600,18333384383,966,966,966,966,0
|
|
20250124,163500,18333384383,966,966,966,966,97049
|
|
20250124,163400,18333384383,966,966,966,966,0
|
|
20250124,163300,18333384383,966,966,966,966,0
|
|
20250124,163200,18333384383,966,966,966,966,0
|
|
20250124,163100,18333384383,966,966,966,966,0
|
|
20250124,163000,18333384383,966,966,966,966,0
|
|
20250124,162900,18333384383,966,966,966,966,0
|
|
20250124,162800,18333384383,966,966,966,966,0
|
|
20250124,162700,18333384383,966,966,966,966,0
|
|
20250124,162600,18333384383,966,966,966,966,0
|
|
20250124,162500,18333384383,966,966,966,966,0
|
|
20250124,162400,18333384383,966,966,966,966,0
|
|
20250124,162300,18333384383,966,966,966,966,0
|
|
20250124,162200,18333384383,966,966,966,966,0
|
|
20250124,162100,18333384383,966,966,966,966,0
|
|
20250124,162000,18333384383,966,966,966,966,0
|
|
20250124,161900,18333384383,966,966,966,966,0
|
|
20250124,161800,18333384383,966,966,966,966,0
|
|
20250124,161700,18333384383,966,966,966,966,0
|
|
20250124,161600,18333384383,966,966,966,966,0
|
|
20250124,161500,18333384383,966,966,966,966,0
|
|
20250124,161400,18333384383,966,966,966,966,0
|
|
20250124,161300,18333384383,966,966,966,966,0
|
|
20250124,161200,18333384383,966,966,966,966,0
|
|
20250124,161100,18333384383,966,966,966,966,0
|
|
20250124,161000,18333384383,966,966,966,966,0
|
|
20250124,160900,18333384383,966,966,966,966,0
|
|
20250124,160800,18333384383,966,966,966,966,0
|
|
20250124,160700,18333384383,966,966,966,966,0
|
|
20250124,160600,18333384383,966,966,966,966,0
|
|
20250124,160500,18333384383,966,966,966,966,97049
|
|
20250124,160400,18333384383,966,966,966,966,0
|
|
20250124,160300,18333384383,966,966,966,966,0
|
|
20250124,160200,18333384383,966,966,966,966,0
|
|
20250124,160100,18333384383,966,966,966,966,0
|
|
20250124,160000,18333384383,966,966,966,966,0
|
|
20250124,155900,18333384383,966,966,966,966,0
|
|
20250124,155800,18333384383,966,966,966,966,0
|
|
20250124,155700,18333384383,966,966,966,966,0
|
|
20250124,155600,18333384383,966,966,966,966,0
|
|
20250124,155500,18333384383,966,966,966,966,0
|
|
20250124,155400,18333384383,966,966,966,966,0
|
|
20250124,155300,18333384383,966,966,966,966,0
|
|
20250124,155200,18333384383,966,966,966,966,0
|
|
20250124,155100,18333384383,966,966,966,966,0
|
|
20250124,155000,18333384383,966,966,966,966,0
|
|
20250124,154900,18333384383,966,966,966,966,0
|
|
20250124,154800,18333384383,966,966,966,966,0
|
|
20250124,154700,18333384383,966,966,966,966,0
|
|
20250124,154600,18333384383,966,966,966,966,0
|
|
20250124,154500,18333384383,966,966,966,966,0
|
|
20250124,154400,18333384383,966,966,966,966,0
|
|
20250124,154300,18333384383,966,966,966,966,0
|
|
20250124,154200,18333384383,966,966,966,966,0
|
|
20250124,154100,18333384383,966,966,966,966,0
|
|
20250124,154000,18333384383,966,966,966,966,0
|
|
20250124,153900,18333384383,966,966,966,966,0
|
|
20250124,153800,18333384383,966,966,966,966,0
|
|
20250124,153700,18333384383,966,966,966,966,0
|
|
20250124,153600,18333384383,966,966,966,966,0
|
|
20250124,153500,18333384383,966,966,966,966,97049
|
|
20250124,153400,18333384383,966,966,966,966,0
|
|
20250124,153300,18333384383,966,966,966,966,0
|
|
20250124,153200,18333384383,966,966,966,966,0
|
|
20250124,153100,18333384383,966,966,966,966,0
|
|
20250124,153000,18333384383,966,966,966,966,97049
|
|
20250124,152900,18239635049,966,966,966,966,0
|
|
20250124,152800,18239635049,966,966,966,966,0
|
|
20250124,152700,18239635049,966,966,966,966,0
|
|
20250124,152600,18239635049,966,966,966,966,0
|
|
20250124,152500,18239635049,966,966,966,966,0
|
|
20250124,152400,18239635049,966,966,966,966,0
|
|
20250124,152300,18239635049,966,966,966,966,0
|
|
20250124,152200,18239635049,966,966,966,966,0
|
|
20250124,152100,18239635049,966,966,966,966,0
|
|
20250124,152000,18239635049,966,966,966,966,0
|
|
20250124,151900,18239635049,966,969,969,965,46407
|
|
20250124,151800,18194799568,965,966,969,964,78018
|
|
20250124,151700,18119530234,965,967,968,965,60292
|
|
20250124,151600,18061290568,968,968,969,967,18027
|
|
20250124,151500,18043847211,967,969,969,967,24268
|
|
20250124,151400,18020376511,970,970,970,968,27873
|
|
20250124,151300,17993376080,968,969,970,968,13283
|
|
20250124,151200,17980501762,969,968,973,968,31251
|
|
20250124,151100,17950242991,967,973,974,967,50183
|
|
20250124,151000,17901540122,973,974,975,973,14982
|
|
20250124,150900,17886943698,974,971,975,970,21736
|
|
20250124,150800,17865822196,971,975,975,970,20335
|
|
20250124,150700,17846047699,974,981,982,971,46477
|
|
20250124,150600,17800630324,977,979,987,977,106493
|
|
20250124,150500,17696068137,980,973,980,973,49185
|
|
20250124,150400,17648059405,973,970,973,969,40997
|
|
20250124,150300,17608248052,970,969,970,969,3497
|
|
20250124,150200,17604859151,968,968,968,967,5333
|
|
20250124,150100,17599696936,968,967,968,966,15655
|
|
20250124,150000,17584558710,967,969,969,967,5337
|
|
20250124,145900,17579393884,969,970,970,969,11940
|
|
20250124,145800,17567812085,970,972,972,969,10241
|
|
20250124,145700,17557871192,972,970,972,968,10241
|
|
20250124,145600,17547931855,970,969,970,968,11576
|
|
20250124,145500,17536720828,969,969,969,968,3651
|
|
20250124,145400,17533183014,968,969,969,968,7608
|
|
20250124,145300,17525813692,969,969,973,969,3075
|
|
20250124,145200,17522830763,973,971,973,968,27564
|
|
20250124,145100,17496065655,971,971,971,969,4973
|
|
20250124,145000,17491239104,970,973,973,969,4325
|
|
20250124,144900,17487038672,973,971,973,970,26555
|
|
20250124,144800,17461244188,970,967,970,966,56712
|
|
20250124,144700,17406283281,967,965,968,965,8678
|
|
20250124,144600,17397896632,965,966,966,964,13826
|
|
20250124,144500,17384562317,966,965,966,965,21797
|
|
20250124,144400,17363515337,965,965,966,965,9492
|
|
20250124,144300,17354349506,966,964,966,963,9407
|
|
20250124,144200,17345274383,964,964,965,964,11510
|
|
20250124,144100,17334177541,964,964,965,964,16475
|
|
20250124,144000,17318290030,965,964,965,964,13886
|
|
20250124,143900,17304902300,965,965,965,963,5113
|
|
20250124,143800,17299973981,966,963,966,963,24928
|
|
20250124,143700,17275920960,963,964,965,962,21158
|
|
20250124,143600,17255549653,964,965,965,963,25101
|
|
20250124,143500,17231353546,965,964,965,964,7661
|
|
20250124,143400,17223964581,964,966,966,964,36207
|
|
20250124,143300,17189038597,965,966,968,965,13204
|
|
20250124,143200,17176286585,966,968,969,965,26205
|
|
20250124,143100,17150958273,967,968,969,967,7736
|
|
20250124,143000,17143475196,969,968,969,967,3988
|
|
20250124,142900,17139615880,968,969,969,967,12662
|
|
20250124,142800,17127359831,969,969,969,966,10477
|
|
20250124,142700,17117223630,969,968,969,966,35254
|
|
20250124,142600,17083127725,968,966,968,966,13533
|
|
20250124,142500,17070042067,966,969,969,966,18329
|
|
20250124,142400,17052310294,967,968,969,967,12783
|
|
20250124,142300,17039944222,969,969,971,967,11754
|
|
20250124,142200,17028560970,969,971,972,967,11572
|
|
20250124,142100,17017346297,971,973,973,971,19076
|
|
20250124,142000,16998802550,973,971,974,971,23677
|
|
20250124,141900,16975777319,971,973,973,970,7230
|
|
20250124,141800,16968756104,972,970,972,970,3733
|
|
20250124,141700,16965128767,970,971,973,970,30275
|
|
20250124,141600,16935709544,972,970,972,970,11990
|
|
20250124,141500,16924070032,969,968,969,967,3097
|
|
20250124,141400,16921070174,967,967,968,967,15591
|
|
20250124,141300,16905993602,967,969,969,967,5986
|
|
20250124,141200,16900198758,967,969,969,966,2392
|
|
20250124,141100,16897884671,969,969,969,966,7517
|
|
20250124,141000,16890614461,969,969,969,967,26197
|
|
20250124,140900,16865250150,969,970,970,969,8503
|
|
20250124,140800,16857006396,970,971,971,969,5992
|
|
20250124,140700,16851195045,970,972,972,970,12100
|
|
20250124,140600,16839450585,972,971,973,970,13978
|
|
20250124,140500,16825864889,971,972,972,970,2613
|
|
20250124,140400,16823327508,972,971,973,969,7025
|
|
20250124,140300,16816503616,970,969,971,969,6408
|
|
20250124,140200,16810289958,969,970,970,969,2395
|
|
20250124,140100,16807968881,970,970,970,970,7348
|
|
20250124,140000,16800841321,970,970,971,970,10057
|
|
20250124,135900,16791084975,971,971,971,970,8445
|
|
20250124,135800,16782884911,970,972,973,970,7770
|
|
20250124,135700,16775331233,972,970,972,969,11763
|
|
20250124,135600,16763917636,969,970,970,969,6047
|
|
20250124,135500,16758057596,969,971,971,969,13734
|
|
20250124,135400,16744739538,971,971,972,970,7718
|
|
20250124,135300,16737244472,970,970,972,969,10209
|
|
20250124,135200,16727342546,970,968,973,967,15562
|
|
20250124,135100,16712245188,968,967,969,964,10233
|
|
20250124,135000,16702346202,967,964,969,963,24855
|
|
20250124,134900,16678381936,964,965,966,964,3782
|
|
20250124,134800,16674735323,965,964,965,963,11704
|
|
20250124,134700,16663463384,963,966,966,963,17683
|
|
20250124,134600,16646423373,966,962,967,962,2776
|
|
20250124,134500,16643747756,962,968,968,961,59907
|
|
20250124,134400,16586066796,967,967,970,964,5850
|
|
20250124,134300,16580418593,967,968,970,965,35159
|
|
20250124,134200,16546456813,968,973,974,968,42650
|
|
20250124,134100,16505069519,973,971,974,971,19888
|
|
20250124,134000,16485726897,972,970,973,970,12484
|
|
20250124,133900,16473597813,970,971,971,969,10247
|
|
20250124,133800,16463658014,971,970,972,969,12279
|
|
20250124,133700,16451742956,970,971,973,970,25481
|
|
20250124,133600,16426987944,971,968,971,968,15601
|
|
20250124,133500,16411861111,968,969,969,968,7188
|
|
20250124,133400,16404897472,969,969,969,968,4962
|
|
20250124,133300,16400089298,968,968,969,967,4099
|
|
20250124,133200,16396124401,967,967,969,967,8972
|
|
20250124,133100,16387437972,967,968,968,965,6875
|
|
20250124,133000,16380788966,968,970,971,967,21528
|
|
20250124,132900,16359929691,970,968,970,968,10288
|
|
20250124,132800,16349965822,968,964,968,963,23872
|
|
20250124,132700,16326894218,964,964,964,963,4546
|
|
20250124,132600,16322514772,965,964,965,964,14263
|
|
20250124,132500,16308762621,964,964,964,963,10274
|
|
20250124,132400,16298865301,963,961,964,961,17693
|
|
20250124,132300,16281828541,962,959,962,958,27204
|
|
20250124,132200,16255717851,959,959,960,958,30316
|
|
20250124,132100,16226665880,961,960,961,959,25697
|
|
20250124,132000,16202015783,960,961,961,959,13701
|
|
20250124,131900,16188867062,961,960,961,960,12283
|
|
20250124,131800,16177070217,960,960,962,960,43617
|
|
20250124,131700,16135171514,960,963,963,960,17536
|
|
20250124,131600,16118313632,963,960,963,960,18492
|
|
20250124,131500,16100550058,960,962,964,960,33198
|
|
20250124,131400,16068619511,962,961,962,960,13938
|
|
20250124,131300,16055227102,961,959,961,959,8268
|
|
20250124,131200,16047294218,959,961,961,956,130343
|
|
20250124,131100,15922385071,961,963,963,960,48196
|
|
20250124,131000,15876055372,964,966,966,964,24313
|
|
20250124,130900,15852609743,966,967,968,965,41823
|
|
20250124,130800,15812189415,968,968,969,967,10543
|
|
20250124,130700,15801987018,969,969,972,969,9045
|
|
20250124,130600,15793218166,969,971,972,968,26834
|
|
20250124,130500,15767192905,970,965,971,965,24450
|
|
20250124,130400,15743530031,966,966,966,963,25923
|
|
20250124,130300,15718525243,966,968,968,966,28646
|
|
20250124,130200,15690829127,967,968,968,967,13047
|
|
20250124,130100,15678205900,967,969,970,966,13558
|
|
20250124,130000,15665087506,969,970,970,967,7360
|
|
20250124,125900,15657960066,968,966,971,966,6584
|
|
20250124,125800,15651583076,966,969,969,965,27682
|
|
20250124,125700,15624819257,966,970,970,966,17343
|
|
20250124,125600,15608040851,968,970,971,968,26751
|
|
20250124,125500,15582118410,970,970,974,969,64785
|
|
20250124,125400,15519199985,971,967,973,967,45384
|
|
20250124,125300,15475151413,968,965,969,965,32155
|
|
20250124,125200,15444030405,967,964,969,964,44373
|
|
20250124,125100,15401142646,966,966,970,963,33456
|
|
20250124,125000,15368799139,966,965,966,964,5256
|
|
20250124,124900,15363726290,965,965,966,965,5415
|
|
20250124,124800,15358500103,965,966,966,964,5447
|
|
20250124,124700,15353242122,966,963,966,962,18382
|
|
20250124,124600,15335553418,963,963,964,960,41149
|
|
20250124,124500,15295997142,963,964,964,962,19842
|
|
20250124,124400,15276894337,964,963,965,963,14323
|
|
20250124,124300,15263086308,963,964,966,963,26714
|
|
20250124,124200,15237292994,964,966,966,963,20637
|
|
20250124,124100,15217402137,966,966,967,964,13554
|
|
20250124,124000,15204318582,966,966,968,965,12251
|
|
20250124,123900,15192484385,968,968,968,966,14177
|
|
20250124,123800,15178778396,968,969,970,968,15632
|
|
20250124,123700,15163642740,970,967,971,967,18281
|
|
20250124,123600,15145914303,968,967,968,965,14076
|
|
20250124,123500,15132305508,967,967,968,965,18992
|
|
20250124,123400,15113949028,967,966,968,966,11712
|
|
20250124,123300,15102623774,967,965,968,965,11497
|
|
20250124,123200,15091515370,965,963,969,963,14624
|
|
20250124,123100,15077393005,963,962,963,959,48970
|
|
20250124,123000,15030333414,962,964,964,960,12890
|
|
20250124,122900,15017939766,964,963,964,956,93427
|
|
20250124,122800,14928186189,964,966,967,963,37612
|
|
20250124,122700,14891888436,967,968,968,966,17655
|
|
20250124,122600,14874822889,966,968,972,966,39219
|
|
20250124,122500,14836819622,968,964,970,964,30816
|
|
20250124,122400,14807052642,962,968,968,960,170702
|
|
20250124,122300,14642666193,968,971,972,967,105077
|
|
20250124,122200,14540786262,971,972,972,971,30305
|
|
20250124,122100,14511357180,971,973,974,970,33650
|
|
20250124,122000,14478670609,974,977,977,973,38372
|
|
20250124,121900,14441263297,977,975,977,974,5888
|
|
20250124,121800,14435525365,975,978,979,972,29149
|
|
20250124,121700,14407102816,978,973,980,972,23408
|
|
20250124,121600,14384272114,973,973,974,971,34681
|
|
20250124,121500,14350559769,973,971,974,971,11961
|
|
20250124,121400,14338927539,972,969,973,969,35829
|
|
20250124,121300,14304120456,969,975,975,968,95697
|
|
20250124,121200,14211217685,975,976,976,972,33049
|
|
20250124,121100,14179050410,977,976,977,974,28171
|
|
20250124,121000,14151569626,975,978,978,972,119663
|
|
20250124,120900,14034943255,978,980,980,978,16883
|
|
20250124,120800,14018415867,980,980,980,979,8072
|
|
20250124,120700,14010508267,979,981,982,979,26697
|
|
20250124,120600,13984344898,980,982,984,979,29426
|
|
20250124,120500,13955471258,982,980,982,977,37025
|
|
20250124,120400,13919230852,981,980,983,977,58390
|
|
20250124,120300,13862043415,980,976,980,976,20329
|
|
20250124,120200,13842165062,976,978,979,975,87231
|
|
20250124,120100,13756924841,977,980,982,976,89930
|
|
20250124,120000,13668880931,981,986,986,977,156737
|
|
20250124,115900,13514976821,987,987,990,986,63777
|
|
20250124,115800,13451972120,987,990,991,983,155971
|
|
20250124,115700,13297905020,990,999,1000,990,304361
|
|
20250124,115600,12995432031,1000,997,1000,996,52576
|
|
20250124,115500,12942957887,998,997,998,996,21303
|
|
20250124,115400,12921718055,998,995,998,995,35049
|
|
20250124,115300,12886817977,996,997,998,995,69224
|
|
20250124,115200,12817858459,997,1002,1003,996,67168
|
|
20250124,115100,12750751437,1001,998,1003,996,37775
|
|
20250124,115000,12713045388,996,998,998,996,49095
|
|
20250124,114900,12664115094,998,998,999,997,27252
|
|
20250124,114800,12636930635,998,997,999,997,37673
|
|
20250124,114700,12599339347,998,1001,1001,997,77088
|
|
20250124,114600,12522359488,1001,998,1004,998,32351
|
|
20250124,114500,12490031235,998,1002,1005,998,122467
|
|
20250124,114400,12367583780,1001,1005,1007,1001,40777
|
|
20250124,114300,12326702705,1005,1003,1007,1001,31790
|
|
20250124,114200,12294785105,1005,1003,1006,1003,21251
|
|
20250124,114100,12273451623,1002,1002,1003,1000,65379
|
|
20250124,114000,12207946921,1002,1005,1007,999,126017
|
|
20250124,113900,12081711133,1005,1006,1010,1005,58635
|
|
20250124,113800,12022616272,1009,1008,1012,1006,32745
|
|
20250124,113700,11989596868,1006,1009,1015,1001,151618
|
|
20250124,113600,11837285787,1010,1016,1018,1006,101024
|
|
20250124,113500,11734888064,1015,1007,1020,1006,77320
|
|
20250124,113400,11656417357,1007,1008,1008,1005,24988
|
|
20250124,113300,11631278838,1011,1009,1013,1005,43226
|
|
20250124,113200,11587654264,1008,1004,1008,1001,116230
|
|
20250124,113100,11470925128,1005,1010,1011,1004,92227
|
|
20250124,113000,11378069182,1010,1015,1015,1009,83271
|
|
20250124,112900,11293881420,1015,1015,1017,1014,24632
|
|
20250124,112800,11268879107,1015,1016,1018,1010,49668
|
|
20250124,112700,11218524439,1019,1017,1020,1015,71449
|
|
20250124,112600,11145779070,1018,1012,1018,1011,92022
|
|
20250124,112500,11052380800,1013,1014,1015,1009,86311
|
|
20250124,112400,10965099216,1014,1022,1022,1003,173809
|
|
20250124,112300,10788788352,1022,1028,1030,1016,160637
|
|
20250124,112200,10624399690,1028,1012,1034,1012,543426
|
|
20250124,112100,10066404459,1013,1003,1017,1003,155460
|
|
20250124,112000,9909307611,1003,1008,1008,1003,36536
|
|
20250124,111900,9872530059,1009,1010,1014,1005,96720
|
|
20250124,111800,9774866691,1009,1007,1009,1002,53770
|
|
20250124,111700,9720851173,1007,999,1009,999,98586
|
|
20250124,111600,9621919651,999,1004,1006,999,154264
|
|
20250124,111500,9467433385,1004,1003,1008,1003,101010
|
|
20250124,111400,9365847128,1003,1003,1006,1000,124264
|
|
20250124,111300,9241299712,1003,1007,1008,1001,260206
|
|
20250124,111200,8980250804,1008,1018,1024,1006,443406
|
|
20250124,111100,8530562207,1021,1011,1023,1010,361276
|
|
20250124,111000,8163220703,1010,1021,1021,1010,260199
|
|
20250124,110900,7898292290,1022,1022,1022,1022,0
|
|
20250124,110800,7898292290,1022,1015,1022,1012,180852
|
|
20250124,110700,7714015347,1015,1017,1017,1011,147277
|
|
20250124,110600,7564815186,1016,1000,1019,1000,308809
|
|
20250124,110500,7253188923,1000,1004,1005,999,92617
|
|
20250124,110400,7160391772,1004,1004,1007,1000,86624
|
|
20250124,110300,7073445437,1003,1008,1008,1000,159216
|
|
20250124,110200,6913680597,1005,994,1009,991,262371
|
|
20250124,110100,6651337571,996,999,1003,993,248613
|
|
20250124,110000,6403306707,999,993,1010,989,495859
|
|
20250124,105900,5906718451,991,980,994,979,172374
|
|
20250124,105800,5736399106,980,986,986,977,118231
|
|
20250124,105700,5620414316,986,984,989,983,158590
|
|
20250124,105600,5463960037,983,983,986,981,99290
|
|
20250124,105500,5366220400,984,977,984,973,73732
|
|
20250124,105400,5294102152,978,984,985,977,113323
|
|
20250124,105300,5182833637,983,976,986,975,288088
|
|
20250124,105200,4900048493,975,968,978,968,103524
|
|
20250124,105100,4799118328,968,966,968,965,28597
|
|
20250124,105000,4771475400,966,972,972,966,32391
|
|
20250124,104900,4740116811,970,967,972,964,123237
|
|
20250124,104800,4620608996,968,963,968,961,80345
|
|
20250124,104700,4543205749,963,970,970,963,97987
|
|
20250124,104600,4448448281,970,957,980,956,279623
|
|
20250124,104500,4177644115,956,955,957,955,13676
|
|
20250124,104400,4164576383,957,964,964,950,61795
|
|
20250124,104300,4105357660,964,950,966,950,186727
|
|
20250124,104200,3926471598,949,947,951,947,15430
|
|
20250124,104100,3911832087,947,947,948,945,5814
|
|
20250124,104000,3906326566,945,946,947,944,18728
|
|
20250124,103900,3888637797,945,945,947,945,2909
|
|
20250124,103800,3885888790,946,946,947,944,3253
|
|
20250124,103700,3882813145,944,945,946,944,16277
|
|
20250124,103600,3867440547,946,945,946,944,9083
|
|
20250124,103500,3858864401,946,947,947,944,40493
|
|
20250124,103400,3820612709,946,946,948,945,9973
|
|
20250124,103300,3811184090,946,946,948,946,5684
|
|
20250124,103200,3805802281,946,948,948,946,16892
|
|
20250124,103100,3789821156,946,946,948,945,36800
|
|
20250124,103000,3755029171,948,948,948,946,22803
|
|
20250124,102900,3733447797,948,951,951,948,4160
|
|
20250124,102800,3729499473,952,951,952,948,2550
|
|
20250124,102700,3727076224,948,954,954,948,4066
|
|
20250124,102600,3723209441,954,948,955,946,43900
|
|
20250124,102500,3681471154,948,945,948,945,15237
|
|
20250124,102400,3667059922,946,947,947,945,31060
|
|
20250124,102300,3637700917,947,947,948,945,26583
|
|
20250124,102200,3612556076,947,946,948,945,26903
|
|
20250124,102100,3587115791,947,946,947,945,7995
|
|
20250124,102000,3579554048,946,946,947,945,35059
|
|
20250124,101900,3546389404,947,947,947,946,17988
|
|
20250124,101800,3529367887,947,947,948,946,15953
|
|
20250124,101700,3514260401,947,946,948,945,12402
|
|
20250124,101600,3502534661,946,947,947,946,36112
|
|
20250124,101500,3468360802,947,948,948,946,49905
|
|
20250124,101400,3421129663,948,949,949,948,22930
|
|
20250124,101300,3399389140,949,950,950,949,4810
|
|
20250124,101200,3394823438,950,948,950,948,12960
|
|
20250124,101100,3382528011,948,951,951,948,49220
|
|
20250124,101000,3335788173,951,952,952,950,7597
|
|
20250124,100900,3328563404,952,953,953,952,4249
|
|
20250124,100800,3324516772,953,953,954,952,8714
|
|
20250124,100700,3316215546,953,952,954,952,5249
|
|
20250124,100600,3311214137,952,952,953,952,16850
|
|
20250124,100500,3295172933,953,952,955,952,10968
|
|
20250124,100400,3284707870,951,950,954,950,7831
|
|
20250124,100300,3277251451,950,949,950,949,6069
|
|
20250124,100200,3271487139,949,949,951,948,12164
|
|
20250124,100100,3259929003,949,948,949,947,5039
|
|
20250124,100000,3255152239,948,949,950,947,14266
|
|
20250124,095900,3241620745,949,948,950,948,3355
|
|
20250124,095800,3238438136,948,948,950,947,12084
|
|
20250124,095700,3226984503,948,950,950,947,37534
|
|
20250124,095600,3191399321,950,950,952,948,38330
|
|
20250124,095500,3154979116,950,949,950,947,30587
|
|
20250124,095400,3125962191,949,949,950,949,28896
|
|
20250124,095300,3098529779,949,948,950,948,4515
|
|
20250124,095200,3094243134,949,950,950,948,14781
|
|
20250124,095100,3080226274,951,951,951,948,17740
|
|
20250124,095000,3063373499,949,947,950,946,47710
|
|
20250124,094900,3018155710,946,946,947,946,3267
|
|
20250124,094800,3015065089,946,946,947,945,35899
|
|
20250124,094700,2981118886,946,949,949,946,13971
|
|
20250124,094600,2967893439,949,947,949,947,11991
|
|
20250124,094500,2956535562,948,948,948,947,20705
|
|
20250124,094400,2936916246,946,945,948,944,27680
|
|
20250124,094300,2910735758,945,944,945,944,12407
|
|
20250124,094200,2899019691,945,946,947,944,33783
|
|
20250124,094100,2867075471,947,947,947,944,6580
|
|
20250124,094000,2860856293,947,946,947,944,16292
|
|
20250124,093900,2845460400,946,945,947,944,19359
|
|
20250124,093800,2827168044,944,943,946,942,22598
|
|
20250124,093700,2805848907,943,947,947,943,38006
|
|
20250124,093600,2769907769,947,942,947,941,21772
|
|
20250124,093500,2749305980,942,945,946,940,82884
|
|
20250124,093400,2671167483,945,950,951,944,97807
|
|
20250124,093300,2578599273,951,948,952,948,14278
|
|
20250124,093200,2565022966,948,946,949,945,63714
|
|
20250124,093100,2504696241,945,951,952,945,46910
|
|
20250124,093000,2460175268,949,957,957,949,46851
|
|
20250124,092900,2415588382,954,960,965,945,125496
|
|
20250124,092800,2295613978,960,962,963,958,79182
|
|
20250124,092700,2219543445,961,953,967,948,124179
|
|
20250124,092600,2100286876,953,954,956,948,30865
|
|
20250124,092500,2070902307,954,955,955,947,22898
|
|
20250124,092400,2049128235,958,945,962,940,197265
|
|
20250124,092300,1861632893,945,941,949,941,19146
|
|
20250124,092200,1843576497,941,941,944,935,149919
|
|
20250124,092100,1702935073,940,944,944,939,62437
|
|
20250124,092000,1644159758,943,947,948,943,48763
|
|
20250124,091900,1598070192,948,948,949,947,15523
|
|
20250124,091800,1583366593,949,950,950,946,24994
|
|
20250124,091700,1559684972,951,951,951,948,26115
|
|
20250124,091600,1534871135,951,946,952,941,27747
|
|
20250124,091500,1508592957,943,946,948,941,73566
|
|
20250124,091400,1439140776,946,949,949,945,40192
|
|
20250124,091300,1401078838,949,947,951,945,29253
|
|
20250124,091200,1373381722,947,949,951,945,47484
|
|
20250124,091100,1328438570,952,949,952,947,33310
|
|
20250124,091000,1296817728,949,952,953,947,18764
|
|
20250124,090900,1278977447,947,957,958,947,67809
|
|
20250124,090800,1214241715,956,946,960,943,72178
|
|
20250124,090700,1145583125,948,944,952,944,46573
|
|
20250124,090600,1101394276,944,940,944,937,54616
|
|
20250124,090500,1049974401,940,946,948,939,76827
|
|
20250124,090400,977499841,946,951,955,942,167823
|
|
20250124,090300,818164806,954,954,975,939,214350
|
|
20250124,090200,613576810,958,933,958,929,206418
|
|
20250124,090100,419814683,932,928,933,910,198044
|
|
20250124,090000,237538916,925,930,936,925,249642
|