614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,191100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,191000,39707222768,1180,1180,1180,1180,0
|
|
20250123,190900,39707222768,1180,1180,1180,1180,0
|
|
20250123,190800,39707222768,1180,1180,1180,1180,0
|
|
20250123,190700,39707222768,1180,1180,1180,1180,0
|
|
20250123,190600,39707222768,1180,1180,1180,1180,0
|
|
20250123,190500,39707222768,1180,1180,1180,1180,0
|
|
20250123,190400,39707222768,1180,1180,1180,1180,0
|
|
20250123,190300,39707222768,1180,1180,1180,1180,0
|
|
20250123,190200,39707222768,1180,1180,1180,1180,0
|
|
20250123,190100,39707222768,1180,1180,1180,1180,0
|
|
20250123,190000,39707222768,1180,1180,1180,1180,0
|
|
20250123,185900,39707222768,1180,1180,1180,1180,0
|
|
20250123,185800,39707222768,1180,1180,1180,1180,0
|
|
20250123,185700,39707222768,1180,1180,1180,1180,0
|
|
20250123,185600,39707222768,1180,1180,1180,1180,0
|
|
20250123,185500,39707222768,1180,1180,1180,1180,0
|
|
20250123,185400,39707222768,1180,1180,1180,1180,0
|
|
20250123,185300,39707222768,1180,1180,1180,1180,0
|
|
20250123,185200,39707222768,1180,1180,1180,1180,0
|
|
20250123,185100,39707222768,1180,1180,1180,1180,0
|
|
20250123,185000,39707222768,1180,1180,1180,1180,0
|
|
20250123,184900,39707222768,1180,1180,1180,1180,0
|
|
20250123,184800,39707222768,1180,1180,1180,1180,0
|
|
20250123,184700,39707222768,1180,1180,1180,1180,0
|
|
20250123,184600,39707222768,1180,1180,1180,1180,0
|
|
20250123,184500,39707222768,1180,1180,1180,1180,0
|
|
20250123,184400,39707222768,1180,1180,1180,1180,0
|
|
20250123,184300,39707222768,1180,1180,1180,1180,0
|
|
20250123,184200,39707222768,1180,1180,1180,1180,0
|
|
20250123,184100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,184000,39707222768,1180,1180,1180,1180,0
|
|
20250123,183900,39707222768,1180,1180,1180,1180,0
|
|
20250123,183800,39707222768,1180,1180,1180,1180,0
|
|
20250123,183700,39707222768,1180,1180,1180,1180,0
|
|
20250123,183600,39707222768,1180,1180,1180,1180,0
|
|
20250123,183500,39707222768,1180,1180,1180,1180,0
|
|
20250123,183400,39707222768,1180,1180,1180,1180,0
|
|
20250123,183300,39707222768,1180,1180,1180,1180,0
|
|
20250123,183200,39707222768,1180,1180,1180,1180,0
|
|
20250123,183100,39707222768,1180,1180,1180,1180,0
|
|
20250123,183000,39707222768,1180,1180,1180,1180,0
|
|
20250123,182900,39707222768,1180,1180,1180,1180,0
|
|
20250123,182800,39707222768,1180,1180,1180,1180,0
|
|
20250123,182700,39707222768,1180,1180,1180,1180,0
|
|
20250123,182600,39707222768,1180,1180,1180,1180,0
|
|
20250123,182500,39707222768,1180,1180,1180,1180,0
|
|
20250123,182400,39707222768,1180,1180,1180,1180,0
|
|
20250123,182300,39707222768,1180,1180,1180,1180,0
|
|
20250123,182200,39707222768,1180,1180,1180,1180,0
|
|
20250123,182100,39707222768,1180,1180,1180,1180,0
|
|
20250123,182000,39707222768,1180,1180,1180,1180,0
|
|
20250123,181900,39707222768,1180,1180,1180,1180,0
|
|
20250123,181800,39707222768,1180,1180,1180,1180,0
|
|
20250123,181700,39707222768,1180,1180,1180,1180,0
|
|
20250123,181600,39707222768,1180,1180,1180,1180,0
|
|
20250123,181500,39707222768,1180,1180,1180,1180,0
|
|
20250123,181400,39707222768,1180,1180,1180,1180,0
|
|
20250123,181300,39707222768,1180,1180,1180,1180,0
|
|
20250123,181200,39707222768,1180,1180,1180,1180,0
|
|
20250123,181100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,181000,39707222768,1180,1180,1180,1180,0
|
|
20250123,180900,39707222768,1180,1180,1180,1180,0
|
|
20250123,180800,39707222768,1180,1180,1180,1180,0
|
|
20250123,180700,39707222768,1180,1180,1180,1180,0
|
|
20250123,180600,39707222768,1180,1180,1180,1180,0
|
|
20250123,180500,39707222768,1180,1180,1180,1180,0
|
|
20250123,180400,39707222768,1180,1180,1180,1180,0
|
|
20250123,180300,39707222768,1180,1180,1180,1180,0
|
|
20250123,180200,39707222768,1180,1180,1180,1180,0
|
|
20250123,180100,39707222768,1180,1180,1180,1180,0
|
|
20250123,180000,39707222768,1180,1180,1180,1180,0
|
|
20250123,175900,39707222768,1180,1180,1180,1180,0
|
|
20250123,175800,39707222768,1180,1180,1180,1180,0
|
|
20250123,175700,39707222768,1180,1180,1180,1180,0
|
|
20250123,175600,39707222768,1180,1180,1180,1180,0
|
|
20250123,175500,39707222768,1180,1180,1180,1180,0
|
|
20250123,175400,39707222768,1180,1180,1180,1180,0
|
|
20250123,175300,39707222768,1180,1180,1180,1180,0
|
|
20250123,175200,39707222768,1180,1180,1180,1180,0
|
|
20250123,175100,39707222768,1180,1180,1180,1180,0
|
|
20250123,175000,39707222768,1180,1180,1180,1180,0
|
|
20250123,174900,39707222768,1180,1180,1180,1180,0
|
|
20250123,174800,39707222768,1180,1180,1180,1180,0
|
|
20250123,174700,39707222768,1180,1180,1180,1180,0
|
|
20250123,174600,39707222768,1180,1180,1180,1180,0
|
|
20250123,174500,39707222768,1180,1180,1180,1180,0
|
|
20250123,174400,39707222768,1180,1180,1180,1180,0
|
|
20250123,174300,39707222768,1180,1180,1180,1180,0
|
|
20250123,174200,39707222768,1180,1180,1180,1180,0
|
|
20250123,174100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,174000,39707222768,1180,1180,1180,1180,0
|
|
20250123,173900,39707222768,1180,1180,1180,1180,0
|
|
20250123,173800,39707222768,1180,1180,1180,1180,0
|
|
20250123,173700,39707222768,1180,1180,1180,1180,0
|
|
20250123,173600,39707222768,1180,1180,1180,1180,0
|
|
20250123,173500,39707222768,1180,1180,1180,1180,0
|
|
20250123,173400,39707222768,1180,1180,1180,1180,0
|
|
20250123,173300,39707222768,1180,1180,1180,1180,0
|
|
20250123,173200,39707222768,1180,1180,1180,1180,0
|
|
20250123,173100,39707222768,1180,1180,1180,1180,0
|
|
20250123,173000,39707222768,1180,1180,1180,1180,0
|
|
20250123,172900,39707222768,1180,1180,1180,1180,0
|
|
20250123,172800,39707222768,1180,1180,1180,1180,0
|
|
20250123,172700,39707222768,1180,1180,1180,1180,0
|
|
20250123,172600,39707222768,1180,1180,1180,1180,0
|
|
20250123,172500,39707222768,1180,1180,1180,1180,0
|
|
20250123,172400,39707222768,1180,1180,1180,1180,0
|
|
20250123,172300,39707222768,1180,1180,1180,1180,0
|
|
20250123,172200,39707222768,1180,1180,1180,1180,0
|
|
20250123,172100,39707222768,1180,1180,1180,1180,0
|
|
20250123,172000,39707222768,1180,1180,1180,1180,0
|
|
20250123,171900,39707222768,1180,1180,1180,1180,0
|
|
20250123,171800,39707222768,1180,1180,1180,1180,0
|
|
20250123,171700,39707222768,1180,1180,1180,1180,0
|
|
20250123,171600,39707222768,1180,1180,1180,1180,0
|
|
20250123,171500,39707222768,1180,1180,1180,1180,0
|
|
20250123,171400,39707222768,1180,1180,1180,1180,0
|
|
20250123,171300,39707222768,1180,1180,1180,1180,0
|
|
20250123,171200,39707222768,1180,1180,1180,1180,0
|
|
20250123,171100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,171000,39707222768,1180,1180,1180,1180,0
|
|
20250123,170900,39707222768,1180,1180,1180,1180,0
|
|
20250123,170800,39707222768,1180,1180,1180,1180,0
|
|
20250123,170700,39707222768,1180,1180,1180,1180,0
|
|
20250123,170600,39707222768,1180,1180,1180,1180,0
|
|
20250123,170500,39707222768,1180,1180,1180,1180,0
|
|
20250123,170400,39707222768,1180,1180,1180,1180,0
|
|
20250123,170300,39707222768,1180,1180,1180,1180,0
|
|
20250123,170200,39707222768,1180,1180,1180,1180,0
|
|
20250123,170100,39707222768,1180,1180,1180,1180,0
|
|
20250123,170000,39707222768,1180,1180,1180,1180,0
|
|
20250123,165900,39707222768,1180,1180,1180,1180,0
|
|
20250123,165800,39707222768,1180,1180,1180,1180,0
|
|
20250123,165700,39707222768,1180,1180,1180,1180,0
|
|
20250123,165600,39707222768,1180,1180,1180,1180,0
|
|
20250123,165500,39707222768,1180,1180,1180,1180,0
|
|
20250123,165400,39707222768,1180,1180,1180,1180,0
|
|
20250123,165300,39707222768,1180,1180,1180,1180,0
|
|
20250123,165200,39707222768,1180,1180,1180,1180,0
|
|
20250123,165100,39707222768,1180,1180,1180,1180,0
|
|
20250123,165000,39707222768,1180,1180,1180,1180,0
|
|
20250123,164900,39707222768,1180,1180,1180,1180,0
|
|
20250123,164800,39707222768,1180,1180,1180,1180,0
|
|
20250123,164700,39707222768,1180,1180,1180,1180,0
|
|
20250123,164600,39707222768,1180,1180,1180,1180,0
|
|
20250123,164500,39707222768,1180,1180,1180,1180,0
|
|
20250123,164400,39707222768,1180,1180,1180,1180,0
|
|
20250123,164300,39707222768,1180,1180,1180,1180,0
|
|
20250123,164200,39707222768,1180,1180,1180,1180,0
|
|
20250123,164100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,164000,39707222768,1180,1180,1180,1180,0
|
|
20250123,163900,39707222768,1180,1180,1180,1180,0
|
|
20250123,163800,39707222768,1180,1180,1180,1180,0
|
|
20250123,163700,39707222768,1180,1180,1180,1180,0
|
|
20250123,163600,39707222768,1180,1180,1180,1180,0
|
|
20250123,163500,39707222768,1180,1180,1180,1180,0
|
|
20250123,163400,39707222768,1180,1180,1180,1180,0
|
|
20250123,163300,39707222768,1180,1180,1180,1180,0
|
|
20250123,163200,39707222768,1180,1180,1180,1180,0
|
|
20250123,163100,39707222768,1180,1180,1180,1180,0
|
|
20250123,163000,39707222768,1180,1180,1180,1180,0
|
|
20250123,162900,39707222768,1180,1180,1180,1180,0
|
|
20250123,162800,39707222768,1180,1180,1180,1180,0
|
|
20250123,162700,39707222768,1180,1180,1180,1180,0
|
|
20250123,162600,39707222768,1180,1180,1180,1180,0
|
|
20250123,162500,39707222768,1180,1180,1180,1180,0
|
|
20250123,162400,39707222768,1180,1180,1180,1180,0
|
|
20250123,162300,39707222768,1180,1180,1180,1180,0
|
|
20250123,162200,39707222768,1180,1180,1180,1180,0
|
|
20250123,162100,39707222768,1180,1180,1180,1180,0
|
|
20250123,162000,39707222768,1180,1180,1180,1180,0
|
|
20250123,161900,39707222768,1180,1180,1180,1180,0
|
|
20250123,161800,39707222768,1180,1180,1180,1180,0
|
|
20250123,161700,39707222768,1180,1180,1180,1180,0
|
|
20250123,161600,39707222768,1180,1180,1180,1180,0
|
|
20250123,161500,39707222768,1180,1180,1180,1180,0
|
|
20250123,161400,39707222768,1180,1180,1180,1180,0
|
|
20250123,161300,39707222768,1180,1180,1180,1180,0
|
|
20250123,161200,39707222768,1180,1180,1180,1180,0
|
|
20250123,161100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,161000,39707222768,1180,1180,1180,1180,0
|
|
20250123,160900,39707222768,1180,1180,1180,1180,0
|
|
20250123,160800,39707222768,1180,1180,1180,1180,0
|
|
20250123,160700,39707222768,1180,1180,1180,1180,0
|
|
20250123,160600,39707222768,1180,1180,1180,1180,0
|
|
20250123,160500,39707222768,1180,1180,1180,1180,0
|
|
20250123,160400,39707222768,1180,1180,1180,1180,0
|
|
20250123,160300,39707222768,1180,1180,1180,1180,0
|
|
20250123,160200,39707222768,1180,1180,1180,1180,0
|
|
20250123,160100,39707222768,1180,1180,1180,1180,0
|
|
20250123,160000,39707222768,1180,1180,1180,1180,0
|
|
20250123,155900,39707222768,1180,1180,1180,1180,0
|
|
20250123,155800,39707222768,1180,1180,1180,1180,0
|
|
20250123,155700,39707222768,1180,1180,1180,1180,0
|
|
20250123,155600,39707222768,1180,1180,1180,1180,0
|
|
20250123,155500,39707222768,1180,1180,1180,1180,0
|
|
20250123,155400,39707222768,1180,1180,1180,1180,0
|
|
20250123,155300,39707222768,1180,1180,1180,1180,0
|
|
20250123,155200,39707222768,1180,1180,1180,1180,0
|
|
20250123,155100,39707222768,1180,1180,1180,1180,0
|
|
20250123,155000,39707222768,1180,1180,1180,1180,0
|
|
20250123,154900,39707222768,1180,1180,1180,1180,0
|
|
20250123,154800,39707222768,1180,1180,1180,1180,0
|
|
20250123,154700,39707222768,1180,1180,1180,1180,0
|
|
20250123,154600,39707222768,1180,1180,1180,1180,0
|
|
20250123,154500,39707222768,1180,1180,1180,1180,0
|
|
20250123,154400,39707222768,1180,1180,1180,1180,0
|
|
20250123,154300,39707222768,1180,1180,1180,1180,0
|
|
20250123,154200,39707222768,1180,1180,1180,1180,0
|
|
20250123,154100,39707222768,1180,1180,1180,1180,360530
|
|
20250123,154000,39707222768,1180,1180,1180,1180,0
|
|
20250123,153900,39707222768,1180,1180,1180,1180,0
|
|
20250123,153800,39707222768,1180,1180,1180,1180,0
|
|
20250123,153700,39707222768,1180,1180,1180,1180,0
|
|
20250123,153600,39707222768,1180,1180,1180,1180,0
|
|
20250123,153500,39707222768,1180,1180,1180,1180,0
|
|
20250123,153400,39707222768,1180,1180,1180,1180,0
|
|
20250123,153300,39707222768,1180,1180,1180,1180,0
|
|
20250123,153200,39707222768,1180,1180,1180,1180,0
|
|
20250123,153100,39707222768,1180,1180,1180,1180,0
|
|
20250123,153000,39707222768,1180,1180,1180,1180,360530
|
|
20250123,152900,39281797368,1189,1189,1189,1189,0
|
|
20250123,152800,39281797368,1189,1189,1189,1189,0
|
|
20250123,152700,39281797368,1189,1189,1189,1189,0
|
|
20250123,152600,39281797368,1189,1189,1189,1189,0
|
|
20250123,152500,39281797368,1189,1189,1189,1189,0
|
|
20250123,152400,39281797368,1189,1189,1189,1189,0
|
|
20250123,152300,39281797368,1189,1189,1189,1189,0
|
|
20250123,152200,39281797368,1189,1189,1189,1189,0
|
|
20250123,152100,39281797368,1189,1189,1189,1189,0
|
|
20250123,152000,39281797368,1189,1189,1189,1189,0
|
|
20250123,151900,39281797368,1189,1190,1193,1181,198628
|
|
20250123,151800,39046130236,1190,1199,1199,1190,115815
|
|
20250123,151700,38907879112,1199,1194,1199,1190,146416
|
|
20250123,151600,38733146511,1195,1194,1197,1193,138605
|
|
20250123,151500,38567513929,1194,1189,1195,1186,96814
|
|
20250123,151400,38452102570,1190,1188,1192,1180,81662
|
|
20250123,151300,38355174738,1187,1188,1188,1181,37331
|
|
20250123,151200,38310911048,1189,1180,1190,1178,38049
|
|
20250123,151100,38265929967,1180,1192,1192,1179,134463
|
|
20250123,151000,38106767745,1192,1190,1193,1189,47000
|
|
20250123,150900,38050783813,1190,1182,1192,1179,138214
|
|
20250123,150800,37887205734,1182,1192,1193,1180,77244
|
|
20250123,150700,37795494104,1192,1186,1193,1185,60180
|
|
20250123,150600,37723825738,1187,1181,1197,1180,88686
|
|
20250123,150500,37618523175,1180,1192,1193,1180,212192
|
|
20250123,150400,37366777483,1193,1198,1201,1193,87376
|
|
20250123,150300,37262130411,1200,1200,1203,1198,62704
|
|
20250123,150200,37186884287,1200,1201,1202,1197,96070
|
|
20250123,150100,37071736007,1201,1205,1208,1199,202708
|
|
20250123,150000,36827915861,1206,1205,1210,1201,277839
|
|
20250123,145900,36492626602,1205,1195,1205,1193,197724
|
|
20250123,145800,36255571857,1195,1192,1197,1189,110131
|
|
20250123,145700,36124169919,1192,1197,1203,1179,276803
|
|
20250123,145600,35794145603,1197,1185,1201,1178,298045
|
|
20250123,145500,35438550904,1180,1179,1189,1178,221162
|
|
20250123,145400,35176862062,1180,1177,1183,1176,135897
|
|
20250123,145300,35016474243,1177,1179,1186,1171,343394
|
|
20250123,145200,34611400073,1179,1171,1191,1170,508387
|
|
20250123,145100,34010520097,1171,1168,1171,1164,35681
|
|
20250123,145000,33968851445,1168,1165,1171,1164,39006
|
|
20250123,144900,33923312907,1165,1172,1173,1165,117153
|
|
20250123,144800,33786183794,1172,1170,1175,1160,122105
|
|
20250123,144700,33643671193,1169,1173,1179,1161,108531
|
|
20250123,144600,33516421946,1173,1156,1180,1156,255501
|
|
20250123,144500,33217086517,1158,1152,1160,1149,229021
|
|
20250123,144400,32953086879,1152,1161,1164,1151,163201
|
|
20250123,144300,32764093638,1160,1165,1167,1160,83445
|
|
20250123,144200,32667094642,1165,1161,1167,1160,61646
|
|
20250123,144100,32595502594,1161,1169,1172,1161,108226
|
|
20250123,144000,32469292567,1169,1175,1176,1169,40496
|
|
20250123,143900,32421807468,1176,1177,1178,1174,29805
|
|
20250123,143800,32386754209,1177,1178,1180,1176,19104
|
|
20250123,143700,32364246494,1179,1174,1179,1173,23432
|
|
20250123,143600,32336715180,1176,1177,1179,1169,96391
|
|
20250123,143500,32223718427,1177,1182,1182,1173,44276
|
|
20250123,143400,32171563714,1181,1185,1187,1181,26533
|
|
20250123,143300,32140150133,1187,1190,1192,1185,31470
|
|
20250123,143200,32102707018,1190,1186,1191,1186,32581
|
|
20250123,143100,32064016994,1186,1195,1195,1184,49508
|
|
20250123,143000,32005147164,1195,1187,1195,1187,36686
|
|
20250123,142900,31961417038,1191,1185,1193,1182,64787
|
|
20250123,142800,31884353822,1185,1182,1191,1175,87865
|
|
20250123,142700,31780406920,1178,1180,1187,1171,61148
|
|
20250123,142600,31708329944,1180,1175,1188,1170,59833
|
|
20250123,142500,31637840761,1172,1181,1183,1160,127680
|
|
20250123,142400,31488375001,1181,1189,1190,1180,109331
|
|
20250123,142300,31358978192,1189,1184,1190,1181,106080
|
|
20250123,142200,31233128667,1179,1157,1185,1156,185506
|
|
20250123,142100,31015826253,1156,1168,1172,1152,247499
|
|
20250123,142000,30728580877,1168,1196,1196,1160,357547
|
|
20250123,141900,30308633147,1196,1204,1204,1196,116355
|
|
20250123,141800,30169068269,1204,1202,1205,1202,16919
|
|
20250123,141700,30148711026,1203,1200,1203,1199,47407
|
|
20250123,141600,30091815285,1200,1202,1203,1199,102851
|
|
20250123,141500,29968342785,1203,1202,1203,1201,30570
|
|
20250123,141400,29931619538,1203,1204,1205,1202,14272
|
|
20250123,141300,29914440824,1205,1205,1205,1201,18158
|
|
20250123,141200,29892606956,1205,1206,1208,1201,28372
|
|
20250123,141100,29858403272,1204,1203,1207,1203,8411
|
|
20250123,141000,29848268082,1205,1202,1205,1201,35298
|
|
20250123,140900,29805833173,1203,1203,1204,1202,26803
|
|
20250123,140800,29773602584,1204,1206,1207,1202,71558
|
|
20250123,140700,29687507243,1207,1206,1207,1205,13249
|
|
20250123,140600,29671523995,1206,1208,1208,1204,36633
|
|
20250123,140500,29627330475,1207,1205,1209,1205,29042
|
|
20250123,140400,29592276402,1205,1207,1209,1204,37945
|
|
20250123,140300,29546505079,1205,1205,1207,1203,28538
|
|
20250123,140200,29512139825,1205,1200,1205,1200,39238
|
|
20250123,140100,29464960099,1200,1203,1204,1199,185492
|
|
20250123,140000,29242328648,1201,1207,1209,1201,133114
|
|
20250123,135900,29082039093,1207,1212,1212,1206,89737
|
|
20250123,135800,28973687204,1212,1210,1212,1208,48331
|
|
20250123,135700,28915159064,1208,1209,1212,1206,57040
|
|
20250123,135600,28846238698,1209,1209,1220,1205,178229
|
|
20250123,135500,28630310460,1214,1238,1240,1206,351755
|
|
20250123,135400,28198092559,1238,1231,1239,1230,138045
|
|
20250123,135300,28027445317,1231,1226,1233,1226,175419
|
|
20250123,135200,27811794286,1226,1226,1228,1224,71657
|
|
20250123,135100,27723904094,1227,1225,1227,1223,139678
|
|
20250123,135000,27552853118,1226,1213,1226,1213,141964
|
|
20250123,134900,27379583852,1214,1211,1215,1210,35005
|
|
20250123,134800,27337129081,1211,1212,1213,1209,25644
|
|
20250123,134700,27306090100,1209,1216,1217,1209,42246
|
|
20250123,134600,27254847974,1216,1208,1218,1206,143642
|
|
20250123,134500,27080688724,1208,1202,1209,1202,47403
|
|
20250123,134400,27023505863,1206,1202,1206,1200,72001
|
|
20250123,134300,26937004118,1202,1201,1202,1200,36691
|
|
20250123,134200,26892941523,1201,1202,1203,1200,57517
|
|
20250123,134100,26823865255,1202,1202,1203,1201,62217
|
|
20250123,134000,26749098177,1202,1203,1203,1201,19770
|
|
20250123,133900,26725332293,1203,1201,1205,1201,42756
|
|
20250123,133800,26673899057,1200,1202,1203,1200,84073
|
|
20250123,133700,26572954838,1202,1203,1204,1201,45537
|
|
20250123,133600,26518223577,1203,1205,1206,1203,16853
|
|
20250123,133500,26497931059,1205,1203,1206,1202,40272
|
|
20250123,133400,26449443380,1201,1204,1204,1201,26568
|
|
20250123,133300,26417514984,1204,1205,1205,1202,15575
|
|
20250123,133200,26398788685,1205,1207,1207,1203,21951
|
|
20250123,133100,26372319913,1207,1205,1208,1203,9215
|
|
20250123,133000,26361226488,1203,1207,1211,1202,45487
|
|
20250123,132900,26306271682,1207,1205,1209,1204,14319
|
|
20250123,132800,26289008383,1205,1209,1209,1205,11467
|
|
20250123,132700,26275164808,1208,1205,1209,1205,21688
|
|
20250123,132600,26248982608,1205,1206,1206,1202,22699
|
|
20250123,132500,26221639322,1206,1201,1206,1201,15028
|
|
20250123,132400,26203545354,1201,1206,1206,1201,82259
|
|
20250123,132300,26104676329,1204,1209,1210,1204,35875
|
|
20250123,132200,26061303842,1208,1201,1208,1201,21210
|
|
20250123,132100,26035741643,1201,1199,1206,1199,5130
|
|
20250123,132000,26029581977,1199,1205,1207,1197,49246
|
|
20250123,131900,25970386265,1205,1208,1209,1204,27237
|
|
20250123,131800,25937550574,1205,1213,1215,1205,31747
|
|
20250123,131700,25899094902,1213,1215,1215,1212,49420
|
|
20250123,131600,25839092585,1215,1214,1215,1210,70557
|
|
20250123,131500,25753496651,1214,1201,1215,1201,76355
|
|
20250123,131400,25661061614,1203,1199,1206,1196,63889
|
|
20250123,131300,25584415628,1199,1202,1202,1198,42373
|
|
20250123,131200,25533559001,1202,1199,1204,1198,42386
|
|
20250123,131100,25482676192,1199,1200,1200,1198,21986
|
|
20250123,131000,25456312332,1200,1200,1200,1199,20897
|
|
20250123,130900,25431247471,1200,1199,1200,1196,21640
|
|
20250123,130800,25405325252,1199,1199,1200,1192,47225
|
|
20250123,130700,25348882691,1199,1202,1203,1199,46778
|
|
20250123,130600,25292680953,1203,1205,1206,1202,37439
|
|
20250123,130500,25247629049,1205,1205,1206,1203,26150
|
|
20250123,130400,25216139374,1203,1199,1220,1197,168257
|
|
20250123,130300,25013088436,1198,1189,1204,1189,127916
|
|
20250123,130200,24859986841,1189,1198,1200,1189,116162
|
|
20250123,130100,24721365822,1198,1202,1203,1198,54086
|
|
20250123,130000,24656452775,1201,1203,1205,1200,61649
|
|
20250123,125900,24582339375,1203,1205,1206,1200,132406
|
|
20250123,125800,24423143265,1205,1208,1209,1205,59476
|
|
20250123,125700,24351348790,1208,1215,1215,1208,95340
|
|
20250123,125600,24235845570,1216,1216,1217,1214,46871
|
|
20250123,125500,24178866125,1215,1215,1217,1211,64095
|
|
20250123,125400,24101050435,1217,1219,1221,1213,101443
|
|
20250123,125300,23977512114,1219,1225,1225,1219,61405
|
|
20250123,125200,23902470788,1226,1228,1229,1223,124461
|
|
20250123,125100,23749860157,1229,1221,1229,1220,159655
|
|
20250123,125000,23554122619,1221,1215,1222,1215,61136
|
|
20250123,124900,23479565844,1215,1213,1216,1208,108597
|
|
20250123,124800,23348123241,1213,1219,1220,1213,92697
|
|
20250123,124700,23235392466,1219,1220,1222,1217,90911
|
|
20250123,124600,23124531866,1220,1219,1223,1218,93468
|
|
20250123,124500,23010471472,1219,1219,1226,1218,163074
|
|
20250123,124400,22811421077,1219,1216,1220,1216,122812
|
|
20250123,124300,22661754590,1216,1224,1227,1216,179455
|
|
20250123,124200,22442523408,1223,1227,1233,1214,281719
|
|
20250123,124100,22097285314,1226,1208,1240,1208,659844
|
|
20250123,124000,21288428616,1209,1198,1210,1194,117260
|
|
20250123,123900,21147217516,1197,1195,1200,1194,49961
|
|
20250123,123800,21087408622,1195,1194,1197,1193,48207
|
|
20250123,123700,21029857384,1192,1199,1200,1192,95961
|
|
20250123,123600,20915095107,1198,1207,1207,1198,101689
|
|
20250123,123500,20792875594,1207,1205,1208,1204,58469
|
|
20250123,123400,20722391864,1208,1215,1216,1202,139994
|
|
20250123,123300,20553082539,1215,1206,1216,1200,361398
|
|
20250123,123200,20115625654,1207,1215,1215,1200,94712
|
|
20250123,123100,20001445144,1214,1199,1215,1196,139371
|
|
20250123,123000,19833375515,1198,1196,1203,1195,158832
|
|
20250123,122900,19642939906,1196,1201,1201,1188,206148
|
|
20250123,122800,19397209396,1199,1203,1205,1196,310382
|
|
20250123,122700,19024815186,1204,1200,1207,1199,106638
|
|
20250123,122600,18896516308,1199,1204,1207,1199,211123
|
|
20250123,122500,18642678107,1207,1199,1208,1198,157545
|
|
20250123,122400,18453039630,1198,1199,1202,1197,87698
|
|
20250123,122300,18347852613,1199,1206,1211,1196,212160
|
|
20250123,122200,18092897031,1206,1196,1212,1190,493944
|
|
20250123,122100,17500378776,1196,1189,1200,1179,389465
|
|
20250123,122000,17036034807,1189,1179,1190,1171,272693
|
|
20250123,121900,16713989098,1179,1165,1180,1165,137537
|
|
20250123,121800,16552682148,1164,1165,1166,1161,58658
|
|
20250123,121700,16484416034,1165,1160,1169,1159,79248
|
|
20250123,121600,16392202973,1159,1161,1161,1156,64696
|
|
20250123,121500,16317267003,1163,1169,1169,1160,89459
|
|
20250123,121400,16213371278,1169,1167,1171,1164,67746
|
|
20250123,121300,16134233699,1167,1167,1170,1160,64447
|
|
20250123,121200,16059231727,1167,1171,1184,1158,199815
|
|
20250123,121100,15824379615,1173,1170,1173,1163,83167
|
|
20250123,121000,15727385597,1171,1181,1183,1170,142800
|
|
20250123,120900,15559515927,1181,1165,1183,1165,254651
|
|
20250123,120800,15259981058,1165,1151,1170,1151,115554
|
|
20250123,120700,15125894853,1152,1171,1172,1151,142839
|
|
20250123,120600,14960118294,1171,1173,1175,1165,168551
|
|
20250123,120500,14762682676,1174,1173,1175,1166,196229
|
|
20250123,120400,14532639198,1172,1172,1172,1172,0
|
|
20250123,120300,14532639198,1172,1162,1172,1162,169540
|
|
20250123,120200,14334495206,1162,1153,1162,1152,65726
|
|
20250123,120100,14258408060,1153,1152,1154,1147,56594
|
|
20250123,120000,14193260004,1153,1143,1154,1139,114404
|
|
20250123,115900,14061869928,1140,1144,1144,1136,110498
|
|
20250123,115800,13935938283,1144,1148,1149,1141,65901
|
|
20250123,115700,13860464890,1148,1158,1160,1146,102792
|
|
20250123,115600,13742037529,1158,1162,1162,1145,176803
|
|
20250123,115500,13538070643,1158,1146,1170,1146,547144
|
|
20250123,115400,12903791555,1146,1134,1149,1134,110383
|
|
20250123,115300,12777660514,1134,1125,1139,1125,89142
|
|
20250123,115200,12676517561,1125,1138,1140,1125,84318
|
|
20250123,115100,12580965093,1138,1149,1150,1133,174749
|
|
20250123,115000,12381608235,1150,1135,1150,1135,271580
|
|
20250123,114900,12070544353,1135,1117,1135,1116,137085
|
|
20250123,114800,11915904158,1117,1118,1118,1114,27820
|
|
20250123,114700,11884853322,1117,1117,1119,1113,45825
|
|
20250123,114600,11833739536,1117,1122,1123,1117,46217
|
|
20250123,114500,11781960245,1123,1125,1126,1121,99185
|
|
20250123,114400,11670468521,1125,1119,1129,1119,110162
|
|
20250123,114300,11546779949,1118,1111,1119,1110,38782
|
|
20250123,114200,11503555956,1110,1110,1112,1105,33935
|
|
20250123,114100,11465910440,1109,1109,1111,1105,51881
|
|
20250123,114000,11408451989,1105,1092,1115,1090,131870
|
|
20250123,113900,11263643271,1090,1090,1093,1088,45734
|
|
20250123,113800,11213809576,1090,1093,1094,1089,53115
|
|
20250123,113700,11155856293,1094,1091,1096,1087,91809
|
|
20250123,113600,11055775929,1087,1110,1110,1084,229144
|
|
20250123,113500,10804932336,1106,1110,1113,1104,93676
|
|
20250123,113400,10701172980,1110,1112,1115,1103,95882
|
|
20250123,113300,10594955566,1110,1106,1117,1104,145938
|
|
20250123,113200,10433078289,1109,1119,1119,1103,160332
|
|
20250123,113100,10254973053,1120,1115,1124,1113,86408
|
|
20250123,113000,10158243056,1114,1122,1129,1114,230704
|
|
20250123,112900,9899635118,1122,1118,1123,1114,81299
|
|
20250123,112800,9808553538,1115,1121,1128,1112,145073
|
|
20250123,112700,9646161374,1121,1139,1139,1119,193962
|
|
20250123,112600,9428055961,1140,1133,1148,1124,324429
|
|
20250123,112500,9059190294,1129,1114,1136,1114,311609
|
|
20250123,112400,8708089877,1115,1120,1123,1103,257783
|
|
20250123,112300,8419644935,1120,1105,1120,1100,268431
|
|
20250123,112200,8121827498,1102,1108,1110,1101,337163
|
|
20250123,112100,7748761304,1109,1087,1110,1086,340014
|
|
20250123,112000,7374840039,1087,1071,1092,1071,59686
|
|
20250123,111900,7310197580,1073,1086,1086,1067,124783
|
|
20250123,111800,7175872478,1084,1094,1094,1080,145846
|
|
20250123,111700,7017295716,1094,1085,1099,1080,377018
|
|
20250123,111600,6605932483,1085,1069,1085,1067,160902
|
|
20250123,111500,6433096548,1069,1062,1069,1062,33725
|
|
20250123,111400,6397144125,1062,1058,1062,1055,14473
|
|
20250123,111300,6381783314,1058,1051,1058,1051,4262
|
|
20250123,111200,6377292605,1054,1053,1055,1051,2816
|
|
20250123,111100,6374328967,1054,1060,1060,1054,1388
|
|
20250123,111000,6372863687,1056,1062,1062,1055,37720
|
|
20250123,110900,6332936622,1062,1063,1065,1060,20902
|
|
20250123,110800,6310704514,1063,1067,1067,1062,10299
|
|
20250123,110700,6299750332,1068,1059,1068,1059,43246
|
|
20250123,110600,6253749602,1059,1061,1061,1048,62921
|
|
20250123,110500,6187213161,1061,1063,1069,1061,50089
|
|
20250123,110400,6133852678,1061,1046,1063,1046,38710
|
|
20250123,110300,6093040466,1046,1037,1047,1036,15133
|
|
20250123,110200,6077268091,1037,1043,1044,1033,20291
|
|
20250123,110100,6056132667,1044,1040,1044,1040,15739
|
|
20250123,110000,6039729151,1042,1042,1044,1039,16799
|
|
20250123,105900,6022253289,1042,1037,1042,1037,17014
|
|
20250123,105800,6004566870,1039,1038,1039,1033,17586
|
|
20250123,105700,5986344211,1038,1037,1038,1036,9445
|
|
20250123,105600,5976540332,1038,1037,1038,1036,8269
|
|
20250123,105500,5967965231,1036,1032,1037,1028,33310
|
|
20250123,105400,5933556823,1033,1030,1033,1027,59302
|
|
20250123,105300,5872546746,1031,1032,1035,1030,33754
|
|
20250123,105200,5837719501,1033,1039,1039,1032,32560
|
|
20250123,105100,5803977364,1039,1039,1044,1038,42975
|
|
20250123,105000,5759291415,1039,1043,1043,1037,44804
|
|
20250123,104900,5712693108,1043,1045,1047,1042,6336
|
|
20250123,104800,5706085000,1047,1046,1047,1042,21121
|
|
20250123,104700,5684045247,1046,1043,1049,1043,15722
|
|
20250123,104600,5667605027,1043,1034,1046,1034,37027
|
|
20250123,104500,5629138089,1038,1046,1047,1030,60872
|
|
20250123,104400,5565919752,1043,1059,1059,1039,102306
|
|
20250123,104300,5458603270,1059,1061,1064,1057,36918
|
|
20250123,104200,5419446816,1061,1066,1070,1061,35303
|
|
20250123,104100,5381886847,1070,1068,1072,1066,32949
|
|
20250123,104000,5346651322,1068,1078,1080,1065,54195
|
|
20250123,103900,5288577335,1080,1069,1080,1064,78025
|
|
20250123,103800,5204922607,1064,1066,1070,1063,40564
|
|
20250123,103700,5161709057,1066,1061,1068,1053,57297
|
|
20250123,103600,5101022754,1063,1061,1065,1055,55023
|
|
20250123,103500,5042625192,1061,1066,1068,1050,144649
|
|
20250123,103400,4889509713,1066,1068,1070,1066,72506
|
|
20250123,103300,4812087539,1069,1070,1076,1068,48617
|
|
20250123,103200,4759878180,1067,1085,1085,1066,115303
|
|
20250123,103100,4636210930,1084,1088,1089,1080,153362
|
|
20250123,103000,4470042772,1088,1067,1090,1066,342733
|
|
20250123,102900,4098623570,1067,1062,1069,1058,54916
|
|
20250123,102800,4040266040,1063,1065,1076,1057,164985
|
|
20250123,102700,3864144752,1065,1080,1087,1063,225572
|
|
20250123,102600,3621422338,1082,1058,1082,1056,207369
|
|
20250123,102500,3399633049,1057,1057,1058,1047,93388
|
|
20250123,102400,3301196915,1057,1066,1072,1055,278676
|
|
20250123,102300,3004864861,1067,1066,1070,1055,265007
|
|
20250123,102200,2722573648,1066,1066,1066,1066,0
|
|
20250123,102100,2722573648,1066,1048,1068,1048,267513
|
|
20250123,102000,2440387816,1047,1033,1050,1030,153611
|
|
20250123,101900,2280107211,1029,1027,1035,1025,52971
|
|
20250123,101800,2225496867,1029,1024,1032,1024,42688
|
|
20250123,101700,2181576463,1024,1018,1024,1017,19007
|
|
20250123,101600,2162206692,1017,1014,1018,1014,5003
|
|
20250123,101500,2157124953,1014,1015,1016,1014,10385
|
|
20250123,101400,2146588188,1016,1016,1017,1014,15888
|
|
20250123,101300,2130465106,1017,1017,1020,1016,8330
|
|
20250123,101200,2121992164,1017,1023,1026,1016,28838
|
|
20250123,101100,2092562172,1022,1010,1026,1010,67572
|
|
20250123,101000,2023521642,1013,1010,1013,1010,13158
|
|
20250123,100900,2010202045,1007,992,1010,992,17807
|
|
20250123,100800,1992334242,998,1017,1017,990,26032
|
|
20250123,100700,1966134731,1016,1013,1019,1013,15639
|
|
20250123,100600,1950233545,1013,1013,1018,1012,48166
|
|
20250123,100500,1901342753,1013,1009,1013,1008,16459
|
|
20250123,100400,1884695294,1011,1006,1011,1006,7530
|
|
20250123,100300,1877115116,1005,1008,1008,1004,9176
|
|
20250123,100200,1867885890,1008,1009,1010,1008,13563
|
|
20250123,100100,1854201701,1010,1009,1014,1009,6549
|
|
20250123,100000,1847577003,1011,1010,1017,1010,34739
|
|
20250123,095900,1812353901,1009,1008,1010,1007,6385
|
|
20250123,095800,1805909075,1010,1001,1012,1001,44058
|
|
20250123,095700,1761509050,1001,997,1001,997,18007
|
|
20250123,095600,1743512991,995,997,1001,995,9865
|
|
20250123,095500,1733658028,996,992,996,992,11136
|
|
20250123,095400,1722580303,992,990,992,990,2712
|
|
20250123,095300,1719892001,988,988,988,988,1647
|
|
20250123,095200,1718264765,993,992,995,991,24440
|
|
20250123,095100,1693985540,990,987,990,986,24958
|
|
20250123,095000,1669342732,986,990,990,986,4879
|
|
20250123,094900,1664526674,990,992,993,987,19312
|
|
20250123,094800,1645393441,991,994,996,991,8750
|
|
20250123,094700,1636707594,994,994,1001,992,22597
|
|
20250123,094600,1614140813,994,988,997,988,29827
|
|
20250123,094500,1584511099,992,986,992,983,14126
|
|
20250123,094400,1570569707,986,986,991,986,1967
|
|
20250123,094300,1568629434,990,986,990,986,4274
|
|
20250123,094200,1564403098,984,987,990,984,13446
|
|
20250123,094100,1551151301,987,988,988,986,1719
|
|
20250123,094000,1549455048,988,993,993,984,12705
|
|
20250123,093900,1536918055,993,989,993,987,10955
|
|
20250123,093800,1526068461,988,992,993,988,13244
|
|
20250123,093700,1512947560,992,990,992,990,2372
|
|
20250123,093600,1510598659,990,990,990,990,6560
|
|
20250123,093500,1504104259,990,987,990,987,6490
|
|
20250123,093400,1497682335,987,989,990,984,11186
|
|
20250123,093300,1486650247,990,987,991,987,31724
|
|
20250123,093200,1455244554,985,987,989,985,3125
|
|
20250123,093100,1452155805,986,987,988,982,8359
|
|
20250123,093000,1443920955,987,983,987,980,31280
|
|
20250123,092900,1413211562,981,983,985,978,20034
|
|
20250123,092800,1393563196,983,988,988,983,9558
|
|
20250123,092700,1384162059,985,991,991,985,17522
|
|
20250123,092600,1366865970,989,990,993,987,10138
|
|
20250123,092500,1356825351,990,988,990,986,5070
|
|
20250123,092400,1351810930,987,990,990,980,16387
|
|
20250123,092300,1335674170,990,993,994,990,3049
|
|
20250123,092200,1332652372,990,995,997,989,17001
|
|
20250123,092100,1315766142,995,993,998,989,16471
|
|
20250123,092000,1299421888,993,981,994,976,37002
|
|
20250123,091900,1262876154,980,987,990,980,27030
|
|
20250123,091800,1236269276,987,996,998,986,32719
|
|
20250123,091700,1203824352,998,1006,1006,996,12871
|
|
20250123,091600,1190957550,1006,1007,1008,1001,16653
|
|
20250123,091500,1174246989,1008,1000,1008,1000,21889
|
|
20250123,091400,1152237003,1000,1007,1007,999,37212
|
|
20250123,091300,1114950159,1008,1008,1016,1003,34373
|
|
20250123,091200,1080190353,1012,1004,1015,1001,27619
|
|
20250123,091100,1052313525,1004,998,1007,993,29746
|
|
20250123,091000,1022526801,998,999,1004,990,42975
|
|
20250123,090900,979551679,1000,1006,1011,1000,67585
|
|
20250123,090800,911751825,1006,1002,1017,1000,72954
|
|
20250123,090700,838137441,1007,1028,1028,1000,50263
|
|
20250123,090600,787280530,1026,1024,1050,1024,191255
|
|
20250123,090500,589381670,1024,1022,1039,1016,222858
|
|
20250123,090400,360262216,1024,986,1034,986,215574
|
|
20250123,090300,142573312,985,974,985,974,13551
|
|
20250123,090200,129305471,970,975,975,969,19996
|
|
20250123,090100,109867794,975,973,975,968,45473
|
|
20250123,090000,65610539,973,971,973,966,65649
|