613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,191000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,190900,11052080521,1075,1075,1075,1075,0
|
|
20250124,190800,11052080521,1075,1075,1075,1075,0
|
|
20250124,190700,11052080521,1075,1075,1075,1075,0
|
|
20250124,190600,11052080521,1075,1075,1075,1075,0
|
|
20250124,190500,11052080521,1075,1075,1075,1075,0
|
|
20250124,190400,11052080521,1075,1075,1075,1075,0
|
|
20250124,190300,11052080521,1075,1075,1075,1075,0
|
|
20250124,190200,11052080521,1075,1075,1075,1075,0
|
|
20250124,190100,11052080521,1075,1075,1075,1075,0
|
|
20250124,190000,11052080521,1075,1075,1075,1075,0
|
|
20250124,185900,11052080521,1075,1075,1075,1075,0
|
|
20250124,185800,11052080521,1075,1075,1075,1075,0
|
|
20250124,185700,11052080521,1075,1075,1075,1075,0
|
|
20250124,185600,11052080521,1075,1075,1075,1075,0
|
|
20250124,185500,11052080521,1075,1075,1075,1075,0
|
|
20250124,185400,11052080521,1075,1075,1075,1075,0
|
|
20250124,185300,11052080521,1075,1075,1075,1075,0
|
|
20250124,185200,11052080521,1075,1075,1075,1075,0
|
|
20250124,185100,11052080521,1075,1075,1075,1075,0
|
|
20250124,185000,11052080521,1075,1075,1075,1075,0
|
|
20250124,184900,11052080521,1075,1075,1075,1075,0
|
|
20250124,184800,11052080521,1075,1075,1075,1075,0
|
|
20250124,184700,11052080521,1075,1075,1075,1075,0
|
|
20250124,184600,11052080521,1075,1075,1075,1075,0
|
|
20250124,184500,11052080521,1075,1075,1075,1075,0
|
|
20250124,184400,11052080521,1075,1075,1075,1075,0
|
|
20250124,184300,11052080521,1075,1075,1075,1075,0
|
|
20250124,184200,11052080521,1075,1075,1075,1075,0
|
|
20250124,184100,11052080521,1075,1075,1075,1075,0
|
|
20250124,184000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,183900,11052080521,1075,1075,1075,1075,0
|
|
20250124,183800,11052080521,1075,1075,1075,1075,0
|
|
20250124,183700,11052080521,1075,1075,1075,1075,0
|
|
20250124,183600,11052080521,1075,1075,1075,1075,0
|
|
20250124,183500,11052080521,1075,1075,1075,1075,0
|
|
20250124,183400,11052080521,1075,1075,1075,1075,0
|
|
20250124,183300,11052080521,1075,1075,1075,1075,0
|
|
20250124,183200,11052080521,1075,1075,1075,1075,0
|
|
20250124,183100,11052080521,1075,1075,1075,1075,0
|
|
20250124,183000,11052080521,1075,1075,1075,1075,0
|
|
20250124,182900,11052080521,1075,1075,1075,1075,0
|
|
20250124,182800,11052080521,1075,1075,1075,1075,0
|
|
20250124,182700,11052080521,1075,1075,1075,1075,0
|
|
20250124,182600,11052080521,1075,1075,1075,1075,0
|
|
20250124,182500,11052080521,1075,1075,1075,1075,0
|
|
20250124,182400,11052080521,1075,1075,1075,1075,0
|
|
20250124,182300,11052080521,1075,1075,1075,1075,0
|
|
20250124,182200,11052080521,1075,1075,1075,1075,0
|
|
20250124,182100,11052080521,1075,1075,1075,1075,0
|
|
20250124,182000,11052080521,1075,1075,1075,1075,0
|
|
20250124,181900,11052080521,1075,1075,1075,1075,0
|
|
20250124,181800,11052080521,1075,1075,1075,1075,0
|
|
20250124,181700,11052080521,1075,1075,1075,1075,0
|
|
20250124,181600,11052080521,1075,1075,1075,1075,0
|
|
20250124,181500,11052080521,1075,1075,1075,1075,0
|
|
20250124,181400,11052080521,1075,1075,1075,1075,0
|
|
20250124,181300,11052080521,1075,1075,1075,1075,0
|
|
20250124,181200,11052080521,1075,1075,1075,1075,0
|
|
20250124,181100,11052080521,1075,1075,1075,1075,0
|
|
20250124,181000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,180900,11052080521,1075,1075,1075,1075,0
|
|
20250124,180800,11052080521,1075,1075,1075,1075,0
|
|
20250124,180700,11052080521,1075,1075,1075,1075,0
|
|
20250124,180600,11052080521,1075,1075,1075,1075,0
|
|
20250124,180500,11052080521,1075,1075,1075,1075,0
|
|
20250124,180400,11052080521,1075,1075,1075,1075,0
|
|
20250124,180300,11052080521,1075,1075,1075,1075,0
|
|
20250124,180200,11052080521,1075,1075,1075,1075,0
|
|
20250124,180100,11052080521,1075,1075,1075,1075,0
|
|
20250124,180000,11052080521,1075,1075,1075,1075,0
|
|
20250124,175900,11052080521,1075,1075,1075,1075,0
|
|
20250124,175800,11052080521,1075,1075,1075,1075,0
|
|
20250124,175700,11052080521,1075,1075,1075,1075,0
|
|
20250124,175600,11052080521,1075,1075,1075,1075,0
|
|
20250124,175500,11052080521,1075,1075,1075,1075,0
|
|
20250124,175400,11052080521,1075,1075,1075,1075,0
|
|
20250124,175300,11052080521,1075,1075,1075,1075,0
|
|
20250124,175200,11052080521,1075,1075,1075,1075,0
|
|
20250124,175100,11052080521,1075,1075,1075,1075,0
|
|
20250124,175000,11052080521,1075,1075,1075,1075,0
|
|
20250124,174900,11052080521,1075,1075,1075,1075,0
|
|
20250124,174800,11052080521,1075,1075,1075,1075,0
|
|
20250124,174700,11052080521,1075,1075,1075,1075,0
|
|
20250124,174600,11052080521,1075,1075,1075,1075,0
|
|
20250124,174500,11052080521,1075,1075,1075,1075,0
|
|
20250124,174400,11052080521,1075,1075,1075,1075,0
|
|
20250124,174300,11052080521,1075,1075,1075,1075,0
|
|
20250124,174200,11052080521,1075,1075,1075,1075,0
|
|
20250124,174100,11052080521,1075,1075,1075,1075,0
|
|
20250124,174000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,173900,11052080521,1075,1075,1075,1075,0
|
|
20250124,173800,11052080521,1075,1075,1075,1075,0
|
|
20250124,173700,11052080521,1075,1075,1075,1075,0
|
|
20250124,173600,11052080521,1075,1075,1075,1075,0
|
|
20250124,173500,11052080521,1075,1075,1075,1075,0
|
|
20250124,173400,11052080521,1075,1075,1075,1075,0
|
|
20250124,173300,11052080521,1075,1075,1075,1075,0
|
|
20250124,173200,11052080521,1075,1075,1075,1075,0
|
|
20250124,173100,11052080521,1075,1075,1075,1075,0
|
|
20250124,173000,11052080521,1075,1075,1075,1075,0
|
|
20250124,172900,11052080521,1075,1075,1075,1075,0
|
|
20250124,172800,11052080521,1075,1075,1075,1075,0
|
|
20250124,172700,11052080521,1075,1075,1075,1075,0
|
|
20250124,172600,11052080521,1075,1075,1075,1075,0
|
|
20250124,172500,11052080521,1075,1075,1075,1075,0
|
|
20250124,172400,11052080521,1075,1075,1075,1075,0
|
|
20250124,172300,11052080521,1075,1075,1075,1075,0
|
|
20250124,172200,11052080521,1075,1075,1075,1075,0
|
|
20250124,172100,11052080521,1075,1075,1075,1075,0
|
|
20250124,172000,11052080521,1075,1075,1075,1075,0
|
|
20250124,171900,11052080521,1075,1075,1075,1075,0
|
|
20250124,171800,11052080521,1075,1075,1075,1075,0
|
|
20250124,171700,11052080521,1075,1075,1075,1075,0
|
|
20250124,171600,11052080521,1075,1075,1075,1075,0
|
|
20250124,171500,11052080521,1075,1075,1075,1075,0
|
|
20250124,171400,11052080521,1075,1075,1075,1075,0
|
|
20250124,171300,11052080521,1075,1075,1075,1075,0
|
|
20250124,171200,11052080521,1075,1075,1075,1075,0
|
|
20250124,171100,11052080521,1075,1075,1075,1075,0
|
|
20250124,171000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,170900,11052080521,1075,1075,1075,1075,0
|
|
20250124,170800,11052080521,1075,1075,1075,1075,0
|
|
20250124,170700,11052080521,1075,1075,1075,1075,0
|
|
20250124,170600,11052080521,1075,1075,1075,1075,0
|
|
20250124,170500,11052080521,1075,1075,1075,1075,0
|
|
20250124,170400,11052080521,1075,1075,1075,1075,0
|
|
20250124,170300,11052080521,1075,1075,1075,1075,0
|
|
20250124,170200,11052080521,1075,1075,1075,1075,0
|
|
20250124,170100,11052080521,1075,1075,1075,1075,0
|
|
20250124,170000,11052080521,1075,1075,1075,1075,0
|
|
20250124,165900,11052080521,1075,1075,1075,1075,0
|
|
20250124,165800,11052080521,1075,1075,1075,1075,0
|
|
20250124,165700,11052080521,1075,1075,1075,1075,0
|
|
20250124,165600,11052080521,1075,1075,1075,1075,0
|
|
20250124,165500,11052080521,1075,1075,1075,1075,0
|
|
20250124,165400,11052080521,1075,1075,1075,1075,0
|
|
20250124,165300,11052080521,1075,1075,1075,1075,0
|
|
20250124,165200,11052080521,1075,1075,1075,1075,0
|
|
20250124,165100,11052080521,1075,1075,1075,1075,0
|
|
20250124,165000,11052080521,1075,1075,1075,1075,0
|
|
20250124,164900,11052080521,1075,1075,1075,1075,0
|
|
20250124,164800,11052080521,1075,1075,1075,1075,0
|
|
20250124,164700,11052080521,1075,1075,1075,1075,0
|
|
20250124,164600,11052080521,1075,1075,1075,1075,0
|
|
20250124,164500,11052080521,1075,1075,1075,1075,0
|
|
20250124,164400,11052080521,1075,1075,1075,1075,0
|
|
20250124,164300,11052080521,1075,1075,1075,1075,0
|
|
20250124,164200,11052080521,1075,1075,1075,1075,0
|
|
20250124,164100,11052080521,1075,1075,1075,1075,0
|
|
20250124,164000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,163900,11052080521,1075,1075,1075,1075,0
|
|
20250124,163800,11052080521,1075,1075,1075,1075,0
|
|
20250124,163700,11052080521,1075,1075,1075,1075,0
|
|
20250124,163600,11052080521,1075,1075,1075,1075,0
|
|
20250124,163500,11052080521,1075,1075,1075,1075,0
|
|
20250124,163400,11052080521,1075,1075,1075,1075,0
|
|
20250124,163300,11052080521,1075,1075,1075,1075,0
|
|
20250124,163200,11052080521,1075,1075,1075,1075,0
|
|
20250124,163100,11052080521,1075,1075,1075,1075,0
|
|
20250124,163000,11052080521,1075,1075,1075,1075,0
|
|
20250124,162900,11052080521,1075,1075,1075,1075,0
|
|
20250124,162800,11052080521,1075,1075,1075,1075,0
|
|
20250124,162700,11052080521,1075,1075,1075,1075,0
|
|
20250124,162600,11052080521,1075,1075,1075,1075,0
|
|
20250124,162500,11052080521,1075,1075,1075,1075,0
|
|
20250124,162400,11052080521,1075,1075,1075,1075,0
|
|
20250124,162300,11052080521,1075,1075,1075,1075,0
|
|
20250124,162200,11052080521,1075,1075,1075,1075,0
|
|
20250124,162100,11052080521,1075,1075,1075,1075,0
|
|
20250124,162000,11052080521,1075,1075,1075,1075,0
|
|
20250124,161900,11052080521,1075,1075,1075,1075,0
|
|
20250124,161800,11052080521,1075,1075,1075,1075,0
|
|
20250124,161700,11052080521,1075,1075,1075,1075,0
|
|
20250124,161600,11052080521,1075,1075,1075,1075,0
|
|
20250124,161500,11052080521,1075,1075,1075,1075,0
|
|
20250124,161400,11052080521,1075,1075,1075,1075,0
|
|
20250124,161300,11052080521,1075,1075,1075,1075,0
|
|
20250124,161200,11052080521,1075,1075,1075,1075,0
|
|
20250124,161100,11052080521,1075,1075,1075,1075,0
|
|
20250124,161000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,160900,11052080521,1075,1075,1075,1075,0
|
|
20250124,160800,11052080521,1075,1075,1075,1075,0
|
|
20250124,160700,11052080521,1075,1075,1075,1075,0
|
|
20250124,160600,11052080521,1075,1075,1075,1075,0
|
|
20250124,160500,11052080521,1075,1075,1075,1075,0
|
|
20250124,160400,11052080521,1075,1075,1075,1075,0
|
|
20250124,160300,11052080521,1075,1075,1075,1075,0
|
|
20250124,160200,11052080521,1075,1075,1075,1075,0
|
|
20250124,160100,11052080521,1075,1075,1075,1075,0
|
|
20250124,160000,11052080521,1075,1075,1075,1075,0
|
|
20250124,155900,11052080521,1075,1075,1075,1075,0
|
|
20250124,155800,11052080521,1075,1075,1075,1075,0
|
|
20250124,155700,11052080521,1075,1075,1075,1075,0
|
|
20250124,155600,11052080521,1075,1075,1075,1075,0
|
|
20250124,155500,11052080521,1075,1075,1075,1075,0
|
|
20250124,155400,11052080521,1075,1075,1075,1075,0
|
|
20250124,155300,11052080521,1075,1075,1075,1075,0
|
|
20250124,155200,11052080521,1075,1075,1075,1075,0
|
|
20250124,155100,11052080521,1075,1075,1075,1075,0
|
|
20250124,155000,11052080521,1075,1075,1075,1075,0
|
|
20250124,154900,11052080521,1075,1075,1075,1075,0
|
|
20250124,154800,11052080521,1075,1075,1075,1075,0
|
|
20250124,154700,11052080521,1075,1075,1075,1075,0
|
|
20250124,154600,11052080521,1075,1075,1075,1075,0
|
|
20250124,154500,11052080521,1075,1075,1075,1075,0
|
|
20250124,154400,11052080521,1075,1075,1075,1075,0
|
|
20250124,154300,11052080521,1075,1075,1075,1075,0
|
|
20250124,154200,11052080521,1075,1075,1075,1075,0
|
|
20250124,154100,11052080521,1075,1075,1075,1075,0
|
|
20250124,154000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,153900,11052080521,1075,1075,1075,1075,0
|
|
20250124,153800,11052080521,1075,1075,1075,1075,0
|
|
20250124,153700,11052080521,1075,1075,1075,1075,0
|
|
20250124,153600,11052080521,1075,1075,1075,1075,0
|
|
20250124,153500,11052080521,1075,1075,1075,1075,0
|
|
20250124,153400,11052080521,1075,1075,1075,1075,0
|
|
20250124,153300,11052080521,1075,1075,1075,1075,0
|
|
20250124,153200,11052080521,1075,1075,1075,1075,0
|
|
20250124,153100,11052080521,1075,1075,1075,1075,0
|
|
20250124,153000,11052080521,1075,1075,1075,1075,80995
|
|
20250124,152900,10965010896,1066,1066,1066,1066,0
|
|
20250124,152800,10965010896,1066,1066,1066,1066,0
|
|
20250124,152700,10965010896,1066,1066,1066,1066,0
|
|
20250124,152600,10965010896,1066,1066,1066,1066,0
|
|
20250124,152500,10965010896,1066,1066,1066,1066,0
|
|
20250124,152400,10965010896,1066,1066,1066,1066,0
|
|
20250124,152300,10965010896,1066,1066,1066,1066,0
|
|
20250124,152200,10965010896,1066,1066,1066,1066,0
|
|
20250124,152100,10965010896,1066,1066,1066,1066,0
|
|
20250124,152000,10965010896,1066,1066,1066,1066,0
|
|
20250124,151900,10965010896,1066,1068,1077,1065,39085
|
|
20250124,151800,10923326362,1067,1054,1069,1053,68749
|
|
20250124,151700,10850416766,1055,1052,1056,1049,22361
|
|
20250124,151600,10826877018,1052,1056,1056,1047,28623
|
|
20250124,151500,10796824861,1056,1054,1057,1050,39854
|
|
20250124,151400,10754886583,1055,1057,1057,1055,10534
|
|
20250124,151300,10743758345,1060,1060,1060,1056,18229
|
|
20250124,151200,10724486389,1060,1059,1061,1054,4223
|
|
20250124,151100,10720009332,1053,1055,1055,1053,3213
|
|
20250124,151000,10716620035,1055,1056,1059,1051,18204
|
|
20250124,150900,10697420513,1056,1055,1056,1051,25395
|
|
20250124,150800,10670674551,1055,1059,1059,1055,12570
|
|
20250124,150700,10657393088,1058,1063,1063,1057,54030
|
|
20250124,150600,10600081337,1062,1065,1065,1062,15135
|
|
20250124,150500,10583994288,1065,1065,1069,1064,5328
|
|
20250124,150400,10578318204,1069,1070,1070,1063,16501
|
|
20250124,150300,10560713119,1069,1071,1073,1069,8246
|
|
20250124,150200,10551877363,1070,1072,1073,1068,8443
|
|
20250124,150100,10542828661,1072,1071,1075,1068,15719
|
|
20250124,150000,10526006057,1071,1085,1085,1070,35939
|
|
20250124,145900,10487387717,1085,1088,1088,1080,2518
|
|
20250124,145800,10484654320,1088,1080,1089,1076,14568
|
|
20250124,145700,10468860924,1077,1080,1084,1076,8241
|
|
20250124,145600,10459978711,1088,1073,1088,1070,60645
|
|
20250124,145500,10394501348,1074,1073,1074,1071,12192
|
|
20250124,145400,10381421655,1074,1070,1074,1066,16798
|
|
20250124,145300,10363466580,1071,1070,1071,1068,1464
|
|
20250124,145200,10361900475,1071,1070,1071,1069,4506
|
|
20250124,145100,10357081026,1070,1074,1075,1069,19261
|
|
20250124,145000,10336448902,1074,1081,1081,1072,8721
|
|
20250124,144900,10327052845,1076,1082,1083,1076,4113
|
|
20250124,144800,10322620697,1076,1076,1083,1076,11410
|
|
20250124,144700,10310296945,1083,1076,1083,1075,30552
|
|
20250124,144600,10277382098,1076,1074,1077,1074,6875
|
|
20250124,144500,10269993062,1077,1076,1077,1073,2051
|
|
20250124,144400,10267789234,1076,1078,1081,1075,18387
|
|
20250124,144300,10247975773,1079,1079,1079,1077,741
|
|
20250124,144200,10247176834,1077,1084,1084,1077,10236
|
|
20250124,144100,10236124394,1084,1083,1084,1080,20804
|
|
20250124,144000,10213603724,1081,1083,1084,1081,4594
|
|
20250124,143900,10208631653,1085,1084,1085,1083,1936
|
|
20250124,143800,10206532847,1084,1087,1088,1083,10371
|
|
20250124,143700,10195274329,1087,1086,1087,1082,6378
|
|
20250124,143600,10188351852,1086,1081,1086,1081,9649
|
|
20250124,143500,10177909101,1081,1085,1086,1081,4688
|
|
20250124,143400,10172834628,1086,1087,1087,1080,409
|
|
20250124,143300,10172392022,1085,1086,1087,1078,42035
|
|
20250124,143200,10126766236,1085,1082,1086,1080,16078
|
|
20250124,143100,10109320698,1082,1080,1085,1074,25115
|
|
20250124,143000,10082173887,1080,1084,1085,1080,5524
|
|
20250124,142900,10076198574,1085,1084,1085,1082,17455
|
|
20250124,142800,10057266897,1084,1079,1084,1079,11890
|
|
20250124,142700,10044411011,1078,1075,1078,1075,5690
|
|
20250124,142600,10038285601,1075,1074,1075,1073,6024
|
|
20250124,142500,10031814051,1074,1073,1074,1073,2495
|
|
20250124,142400,10029134793,1073,1074,1075,1073,5459
|
|
20250124,142300,10023272134,1074,1074,1075,1073,10639
|
|
20250124,142200,10011848095,1074,1073,1074,1073,2137
|
|
20250124,142100,10009554312,1072,1073,1074,1070,1973
|
|
20250124,142000,10007436343,1074,1075,1075,1066,14694
|
|
20250124,141900,9991717328,1078,1071,1078,1070,23734
|
|
20250124,141800,9966265613,1071,1071,1071,1070,2642
|
|
20250124,141700,9963438031,1071,1071,1071,1071,6201
|
|
20250124,141600,9956796760,1071,1070,1071,1070,6152
|
|
20250124,141500,9950213033,1068,1070,1070,1068,8152
|
|
20250124,141400,9941492412,1067,1070,1071,1067,7932
|
|
20250124,141300,9933006969,1071,1067,1072,1067,6367
|
|
20250124,141200,9926198366,1067,1066,1067,1066,2554
|
|
20250124,141100,9923475520,1066,1066,1066,1064,7126
|
|
20250124,141000,9915888194,1066,1064,1067,1062,14500
|
|
20250124,140900,9900475843,1064,1067,1067,1063,4292
|
|
20250124,140800,9895911551,1067,1065,1068,1062,23413
|
|
20250124,140700,9871028136,1065,1070,1071,1065,12065
|
|
20250124,140600,9858134028,1068,1069,1071,1068,42512
|
|
20250124,140500,9812649097,1070,1068,1070,1067,21558
|
|
20250124,140400,9789619329,1067,1062,1067,1062,12053
|
|
20250124,140300,9776778984,1062,1059,1062,1059,5388
|
|
20250124,140200,9771064692,1060,1059,1060,1059,3086
|
|
20250124,140100,9767794528,1059,1056,1059,1056,2178
|
|
20250124,140000,9765488140,1055,1055,1055,1055,1327
|
|
20250124,135900,9764088155,1059,1053,1059,1053,3383
|
|
20250124,135800,9760518478,1053,1058,1058,1053,13198
|
|
20250124,135700,9746581053,1059,1059,1061,1059,14859
|
|
20250124,135600,9730827368,1060,1058,1060,1057,6073
|
|
20250124,135500,9724402731,1059,1059,1060,1058,3448
|
|
20250124,135400,9720752514,1060,1058,1062,1056,9266
|
|
20250124,135300,9710938596,1058,1059,1059,1056,4270
|
|
20250124,135200,9706421876,1059,1054,1059,1053,49630
|
|
20250124,135100,9654015647,1054,1054,1054,1053,3710
|
|
20250124,135000,9650105309,1053,1052,1054,1052,2608
|
|
20250124,134900,9647360081,1052,1049,1052,1048,4540
|
|
20250124,134800,9642595533,1050,1053,1053,1050,13030
|
|
20250124,134700,9628904861,1052,1051,1052,1051,9305
|
|
20250124,134600,9619122589,1051,1051,1052,1051,5436
|
|
20250124,134500,9613409250,1051,1050,1051,1050,5322
|
|
20250124,134400,9607819130,1051,1050,1051,1048,5326
|
|
20250124,134300,9602227714,1050,1042,1051,1042,20867
|
|
20250124,134200,9580348068,1042,1038,1042,1038,5059
|
|
20250124,134100,9575095666,1038,1035,1038,1033,21088
|
|
20250124,134000,9553302302,1031,1038,1038,1031,13197
|
|
20250124,133900,9539672359,1038,1042,1042,1035,30890
|
|
20250124,133800,9507633663,1039,1045,1045,1036,58123
|
|
20250124,133700,9447353073,1044,1047,1047,1044,10929
|
|
20250124,133600,9435928832,1047,1049,1049,1044,8144
|
|
20250124,133500,9427405750,1050,1051,1051,1050,9592
|
|
20250124,133400,9417327082,1051,1052,1053,1049,21372
|
|
20250124,133300,9394856127,1052,1053,1053,1052,17521
|
|
20250124,133200,9376421565,1056,1053,1056,1053,35140
|
|
20250124,133100,9339363203,1053,1053,1054,1051,19317
|
|
20250124,133000,9319034895,1053,1056,1056,1053,14561
|
|
20250124,132900,9303672051,1056,1058,1059,1055,11563
|
|
20250124,132800,9291446861,1059,1061,1062,1059,5417
|
|
20250124,132700,9285707357,1062,1060,1064,1060,13694
|
|
20250124,132600,9271154989,1060,1061,1063,1058,11134
|
|
20250124,132500,9259343639,1059,1052,1063,1052,23554
|
|
20250124,132400,9234436572,1052,1051,1052,1050,4412
|
|
20250124,132300,9229798335,1051,1051,1051,1050,5680
|
|
20250124,132200,9223831838,1051,1048,1051,1047,3959
|
|
20250124,132100,9219679181,1048,1050,1050,1046,6273
|
|
20250124,132000,9213117153,1045,1046,1052,1045,16089
|
|
20250124,131900,9196279785,1046,1055,1055,1045,79836
|
|
20250124,131800,9112212115,1052,1052,1054,1052,30486
|
|
20250124,131700,9080106575,1053,1053,1054,1051,13850
|
|
20250124,131600,9065529580,1053,1054,1054,1048,9195
|
|
20250124,131500,9055862680,1054,1050,1054,1045,32173
|
|
20250124,131400,9022051504,1050,1043,1051,1040,26062
|
|
20250124,131300,8994770745,1042,1034,1042,1025,126239
|
|
20250124,131200,8864258323,1034,1034,1034,1032,12535
|
|
20250124,131100,8851309233,1033,1033,1035,1032,20194
|
|
20250124,131000,8830439155,1033,1033,1036,1032,15786
|
|
20250124,130900,8814111866,1032,1030,1045,1029,63389
|
|
20250124,130800,8748434725,1029,1030,1032,1020,165040
|
|
20250124,130700,8578797803,1036,1036,1036,1036,0
|
|
20250124,130600,8578797803,1036,1039,1039,1036,11847
|
|
20250124,130500,8566510498,1040,1046,1046,1037,68290
|
|
20250124,130400,8495424058,1046,1051,1051,1040,86804
|
|
20250124,130300,8404740467,1053,1053,1054,1048,76052
|
|
20250124,130200,8324813397,1054,1060,1061,1054,22978
|
|
20250124,130100,8300498121,1059,1072,1073,1059,5158
|
|
20250124,130000,8295006381,1072,1058,1074,1054,42061
|
|
20250124,125900,8250542376,1060,1064,1064,1055,67579
|
|
20250124,125800,8179100642,1065,1066,1067,1064,6616
|
|
20250124,125700,8172050037,1066,1068,1068,1066,1510
|
|
20250124,125600,8170439953,1068,1072,1073,1068,19099
|
|
20250124,125500,8150011251,1073,1074,1076,1073,6232
|
|
20250124,125400,8143313958,1076,1075,1076,1073,5695
|
|
20250124,125300,8137192965,1073,1069,1076,1069,7501
|
|
20250124,125200,8129164349,1069,1060,1069,1060,23115
|
|
20250124,125100,8104544333,1061,1060,1061,1057,21381
|
|
20250124,125000,8081904533,1060,1062,1062,1059,30264
|
|
20250124,124900,8049831222,1062,1065,1065,1059,30381
|
|
20250124,124800,8017613693,1060,1073,1074,1059,112135
|
|
20250124,124700,7898312257,1076,1076,1077,1071,49337
|
|
20250124,124600,7845303726,1078,1079,1080,1076,18523
|
|
20250124,124500,7825347028,1080,1082,1083,1080,11466
|
|
20250124,124400,7812954237,1082,1081,1083,1080,5721
|
|
20250124,124300,7806773733,1083,1082,1083,1081,2838
|
|
20250124,124200,7803702829,1083,1080,1083,1080,2128
|
|
20250124,124100,7801400661,1083,1080,1083,1080,7715
|
|
20250124,124000,7793067889,1081,1083,1083,1076,57196
|
|
20250124,123900,7731356138,1083,1079,1085,1079,7977
|
|
20250124,123800,7722741237,1079,1080,1081,1079,26207
|
|
20250124,123700,7694454665,1081,1082,1082,1080,27998
|
|
20250124,123600,7664189274,1083,1083,1084,1082,7085
|
|
20250124,123500,7656516253,1081,1084,1084,1081,15327
|
|
20250124,123400,7639919054,1084,1089,1089,1084,25554
|
|
20250124,123300,7612199640,1089,1092,1092,1085,34605
|
|
20250124,123200,7574557293,1091,1090,1091,1090,8540
|
|
20250124,123100,7565248522,1090,1089,1090,1088,4121
|
|
20250124,123000,7560759226,1089,1090,1090,1089,1208
|
|
20250124,122900,7559443509,1089,1089,1089,1089,468
|
|
20250124,122800,7558933857,1089,1089,1089,1087,2259
|
|
20250124,122700,7556473810,1087,1087,1087,1087,1
|
|
20250124,122600,7556472723,1087,1087,1089,1087,5241
|
|
20250124,122500,7550773754,1087,1088,1088,1087,5775
|
|
20250124,122400,7544496298,1087,1089,1089,1087,8120
|
|
20250124,122300,7535662494,1090,1090,1091,1090,5790
|
|
20250124,122200,7529350782,1090,1091,1091,1089,15906
|
|
20250124,122100,7512002773,1090,1090,1090,1089,5534
|
|
20250124,122000,7505970754,1089,1089,1089,1088,3172
|
|
20250124,121900,7502518256,1089,1089,1090,1088,11489
|
|
20250124,121800,7490005418,1088,1087,1089,1087,5361
|
|
20250124,121700,7484170450,1087,1086,1088,1086,12982
|
|
20250124,121600,7470060468,1086,1085,1086,1085,2211
|
|
20250124,121500,7467659609,1085,1086,1086,1085,2987
|
|
20250124,121400,7464415743,1086,1085,1086,1084,854
|
|
20250124,121300,7463489144,1085,1084,1085,1084,2246
|
|
20250124,121200,7461053453,1084,1084,1084,1083,2808
|
|
20250124,121100,7458010580,1084,1084,1085,1084,2363
|
|
20250124,121000,7455446976,1084,1084,1084,1082,2722
|
|
20250124,120900,7452496506,1086,1086,1086,1085,1845
|
|
20250124,120800,7450494140,1086,1084,1086,1084,2036
|
|
20250124,120700,7448285618,1082,1083,1083,1082,3883
|
|
20250124,120600,7444084162,1082,1082,1084,1082,10920
|
|
20250124,120500,7432256012,1080,1082,1083,1080,6720
|
|
20250124,120400,7424989300,1083,1084,1084,1083,4308
|
|
20250124,120300,7420321681,1085,1084,1086,1084,10165
|
|
20250124,120200,7409293668,1083,1084,1085,1083,2995
|
|
20250124,120100,7406048239,1083,1083,1086,1083,1340
|
|
20250124,120000,7404597010,1083,1086,1086,1083,7025
|
|
20250124,115900,7396978435,1086,1085,1086,1085,2501
|
|
20250124,115800,7394262692,1084,1083,1086,1083,8912
|
|
20250124,115700,7384599696,1083,1080,1083,1078,8446
|
|
20250124,115600,7375486916,1080,1080,1080,1079,8206
|
|
20250124,115500,7366624673,1080,1080,1080,1078,7663
|
|
20250124,115400,7358355841,1081,1081,1083,1080,4539
|
|
20250124,115300,7353447127,1081,1077,1081,1077,2205
|
|
20250124,115200,7351066965,1077,1078,1079,1076,12155
|
|
20250124,115100,7337975918,1076,1080,1085,1076,41677
|
|
20250124,115000,7293037577,1080,1085,1085,1079,36800
|
|
20250124,114900,7253240116,1085,1085,1086,1084,4430
|
|
20250124,114800,7248432911,1085,1086,1088,1084,14788
|
|
20250124,114700,7232381266,1086,1096,1097,1086,43158
|
|
20250124,114600,7185274196,1096,1092,1097,1092,5293
|
|
20250124,114500,7179472639,1089,1091,1092,1087,17172
|
|
20250124,114400,7160779299,1090,1090,1090,1089,8277
|
|
20250124,114300,7151757419,1087,1090,1092,1087,6993
|
|
20250124,114200,7144139729,1087,1088,1090,1086,5130
|
|
20250124,114100,7138561164,1088,1085,1088,1084,3711
|
|
20250124,114000,7134531804,1085,1081,1085,1080,4571
|
|
20250124,113900,7129583255,1080,1086,1086,1080,32327
|
|
20250124,113800,7094580537,1086,1088,1088,1085,13289
|
|
20250124,113700,7080144623,1088,1084,1088,1083,8260
|
|
20250124,113600,7071182051,1084,1087,1087,1083,13871
|
|
20250124,113500,7056124512,1087,1083,1087,1082,34720
|
|
20250124,113400,7018486615,1083,1086,1087,1081,53681
|
|
20250124,113300,6960278068,1086,1085,1087,1085,22741
|
|
20250124,113200,6935572743,1085,1085,1090,1085,47108
|
|
20250124,113100,6884409066,1085,1088,1088,1081,33472
|
|
20250124,113000,6848104183,1088,1093,1093,1087,23900
|
|
20250124,112900,6822071184,1092,1094,1094,1091,25012
|
|
20250124,112800,6794745949,1094,1097,1097,1091,7143
|
|
20250124,112700,6786943544,1099,1100,1100,1096,11021
|
|
20250124,112600,6774850547,1097,1094,1100,1094,19606
|
|
20250124,112500,6753371784,1094,1098,1100,1093,38097
|
|
20250124,112400,6711644803,1101,1100,1103,1097,39973
|
|
20250124,112300,6667689755,1100,1104,1104,1100,25923
|
|
20250124,112200,6639126645,1104,1105,1105,1103,22860
|
|
20250124,112100,6613891060,1104,1107,1107,1104,31305
|
|
20250124,112000,6579288936,1107,1107,1107,1104,14833
|
|
20250124,111900,6562890251,1107,1107,1107,1105,7991
|
|
20250124,111800,6554058975,1107,1112,1112,1104,64205
|
|
20250124,111700,6482930374,1113,1112,1113,1111,4324
|
|
20250124,111600,6478123334,1112,1111,1113,1111,6353
|
|
20250124,111500,6471061771,1111,1118,1118,1110,36971
|
|
20250124,111400,6429952067,1119,1122,1122,1118,2081
|
|
20250124,111300,6427621787,1122,1115,1122,1115,27303
|
|
20250124,111200,6397068462,1118,1116,1118,1114,43631
|
|
20250124,111100,6348391681,1116,1119,1119,1116,20273
|
|
20250124,111000,6325732680,1119,1119,1119,1118,3352
|
|
20250124,110900,6321982921,1119,1118,1121,1118,7030
|
|
20250124,110800,6314108805,1118,1117,1118,1114,12013
|
|
20250124,110700,6300698959,1115,1115,1115,1113,16489
|
|
20250124,110600,6282334905,1112,1115,1116,1112,10080
|
|
20250124,110500,6271107308,1116,1116,1117,1116,2930
|
|
20250124,110400,6267836862,1115,1118,1118,1114,1074
|
|
20250124,110300,6266639362,1116,1114,1116,1112,4961
|
|
20250124,110200,6261111703,1112,1113,1113,1110,33125
|
|
20250124,110100,6224283221,1113,1117,1117,1113,11177
|
|
20250124,110000,6211822847,1117,1118,1118,1112,31180
|
|
20250124,105900,6177053375,1118,1122,1122,1118,48812
|
|
20250124,105800,6122466429,1120,1121,1123,1119,12834
|
|
20250124,105700,6108086112,1122,1124,1124,1119,5199
|
|
20250124,105600,6102260622,1124,1121,1124,1117,17649
|
|
20250124,105500,6082481355,1121,1121,1121,1120,21689
|
|
20250124,105400,6058185875,1121,1120,1121,1119,10040
|
|
20250124,105300,6046942625,1120,1123,1124,1120,11307
|
|
20250124,105200,6034257475,1123,1120,1123,1120,6215
|
|
20250124,105100,6027285649,1123,1120,1123,1117,17163
|
|
20250124,105000,6008066691,1120,1119,1122,1117,5633
|
|
20250124,104900,6001765388,1119,1118,1119,1116,7000
|
|
20250124,104800,5993940685,1119,1124,1124,1118,22664
|
|
20250124,104700,5968546254,1124,1123,1125,1123,4365
|
|
20250124,104600,5963639714,1123,1120,1123,1116,5129
|
|
20250124,104500,5957891925,1120,1121,1121,1115,12839
|
|
20250124,104400,5943558884,1121,1119,1121,1118,12826
|
|
20250124,104300,5929201991,1118,1111,1118,1111,5823
|
|
20250124,104200,5922719167,1111,1116,1119,1111,47788
|
|
20250124,104100,5869524217,1117,1124,1124,1116,47552
|
|
20250124,104000,5816337885,1125,1127,1127,1124,6912
|
|
20250124,103900,5808556201,1128,1129,1132,1124,34500
|
|
20250124,103800,5769684995,1129,1136,1136,1129,20708
|
|
20250124,103700,5746239725,1137,1140,1141,1135,9231
|
|
20250124,103600,5735723988,1138,1135,1140,1133,34886
|
|
20250124,103500,5696124844,1135,1127,1135,1127,18225
|
|
20250124,103400,5675541778,1126,1124,1127,1123,9111
|
|
20250124,103300,5665298124,1124,1125,1126,1122,16955
|
|
20250124,103200,5646242808,1126,1121,1129,1120,31185
|
|
20250124,103100,5611299114,1121,1123,1123,1120,23464
|
|
20250124,103000,5584999568,1122,1124,1129,1122,25360
|
|
20250124,102900,5556490988,1122,1125,1129,1121,24392
|
|
20250124,102800,5529108702,1125,1125,1131,1121,51370
|
|
20250124,102700,5471401398,1121,1128,1129,1119,53486
|
|
20250124,102600,5411423282,1122,1135,1135,1120,112114
|
|
20250124,102500,5285261615,1132,1141,1142,1132,20311
|
|
20250124,102400,5262186889,1140,1147,1147,1140,25093
|
|
20250124,102300,5233531186,1147,1153,1153,1147,16642
|
|
20250124,102200,5214388152,1153,1154,1156,1151,20352
|
|
20250124,102100,5190917379,1155,1152,1155,1152,1951
|
|
20250124,102000,5188667879,1152,1150,1155,1150,3945
|
|
20250124,101900,5184122562,1154,1150,1155,1150,2672
|
|
20250124,101800,5181041083,1149,1146,1149,1144,14007
|
|
20250124,101700,5164989134,1146,1145,1146,1143,23801
|
|
20250124,101600,5137721273,1142,1142,1147,1140,14363
|
|
20250124,101500,5121312773,1146,1144,1146,1143,10772
|
|
20250124,101400,5108994664,1146,1143,1146,1141,11889
|
|
20250124,101300,5095397207,1143,1142,1145,1138,36330
|
|
20250124,101200,5053941180,1142,1144,1146,1140,28094
|
|
20250124,101100,5021862876,1142,1145,1145,1140,27188
|
|
20250124,101000,4990811307,1144,1157,1158,1144,111035
|
|
20250124,100900,4862927816,1157,1155,1159,1155,15684
|
|
20250124,100800,4844806264,1159,1164,1165,1155,40491
|
|
20250124,100700,4797893401,1165,1163,1165,1162,13172
|
|
20250124,100600,4782570865,1163,1162,1165,1162,11666
|
|
20250124,100500,4769001947,1162,1163,1164,1161,29203
|
|
20250124,100400,4735068810,1165,1168,1169,1161,32847
|
|
20250124,100300,4696823960,1168,1164,1169,1161,38962
|
|
20250124,100200,4651418320,1165,1173,1174,1163,35208
|
|
20250124,100100,4610339797,1174,1178,1179,1155,86903
|
|
20250124,100000,4508826243,1178,1179,1185,1178,80901
|
|
20250124,095900,4413359625,1179,1173,1191,1173,192326
|
|
20250124,095800,4185666508,1173,1168,1173,1166,33951
|
|
20250124,095700,4145938463,1169,1164,1169,1163,18801
|
|
20250124,095600,4124019772,1165,1167,1179,1159,64389
|
|
20250124,095500,4048748907,1168,1157,1169,1157,62976
|
|
20250124,095400,3975399114,1157,1158,1164,1157,36637
|
|
20250124,095300,3932912302,1159,1158,1162,1155,26830
|
|
20250124,095200,3901845756,1160,1152,1160,1152,50690
|
|
20250124,095100,3843323334,1152,1166,1166,1152,121499
|
|
20250124,095000,3702343359,1168,1141,1170,1141,105431
|
|
20250124,094900,3580551821,1141,1135,1142,1134,34457
|
|
20250124,094800,3541301020,1137,1134,1137,1134,14425
|
|
20250124,094700,3524933628,1135,1132,1135,1132,10144
|
|
20250124,094600,3513443827,1132,1130,1133,1130,14645
|
|
20250124,094500,3496860311,1130,1128,1131,1128,16345
|
|
20250124,094400,3478392542,1128,1124,1128,1124,9692
|
|
20250124,094300,3467466238,1128,1124,1129,1121,34339
|
|
20250124,094200,3428898774,1124,1123,1130,1123,21759
|
|
20250124,094100,3404440555,1124,1126,1129,1123,40458
|
|
20250124,094000,3358969208,1123,1123,1131,1122,31446
|
|
20250124,093900,3323598967,1125,1123,1125,1120,28310
|
|
20250124,093800,3291848124,1119,1132,1132,1119,43053
|
|
20250124,093700,3243469700,1132,1131,1134,1129,6019
|
|
20250124,093600,3236652689,1131,1130,1131,1125,26471
|
|
20250124,093500,3206770660,1130,1129,1131,1129,18935
|
|
20250124,093400,3185377873,1129,1136,1136,1128,23622
|
|
20250124,093300,3158649837,1135,1135,1136,1130,20118
|
|
20250124,093200,3135820793,1136,1136,1136,1130,36003
|
|
20250124,093100,3095014239,1135,1130,1135,1128,27585
|
|
20250124,093000,3063791966,1131,1123,1135,1123,40354
|
|
20250124,092900,3018222178,1124,1130,1130,1120,27053
|
|
20250124,092800,2987789236,1130,1134,1134,1127,28913
|
|
20250124,092700,2955092565,1135,1135,1136,1133,32823
|
|
20250124,092600,2917843175,1135,1137,1137,1134,36930
|
|
20250124,092500,2875909251,1136,1128,1136,1126,33088
|
|
20250124,092400,2838506735,1129,1121,1134,1118,31481
|
|
20250124,092300,2803010529,1120,1113,1122,1112,121627
|
|
20250124,092200,2667332683,1113,1112,1115,1111,33159
|
|
20250124,092100,2630427794,1111,1112,1112,1110,24934
|
|
20250124,092000,2602717386,1112,1115,1115,1111,40795
|
|
20250124,091900,2557366301,1115,1115,1116,1113,12531
|
|
20250124,091800,2543403240,1115,1116,1116,1110,37372
|
|
20250124,091700,2501817417,1117,1115,1118,1114,11626
|
|
20250124,091600,2488855977,1115,1118,1120,1115,8786
|
|
20250124,091500,2479039263,1118,1110,1120,1109,49944
|
|
20250124,091400,2423373007,1109,1111,1113,1108,62198
|
|
20250124,091300,2354360504,1110,1114,1114,1110,30535
|
|
20250124,091200,2320413885,1112,1116,1116,1111,64182
|
|
20250124,091100,2248934615,1115,1113,1119,1111,56289
|
|
20250124,091000,2186137611,1113,1112,1114,1110,18313
|
|
20250124,090900,2165772171,1113,1100,1118,1100,105893
|
|
20250124,090800,2048369168,1100,1107,1108,1100,58802
|
|
20250124,090700,1983473412,1103,1099,1109,1098,83537
|
|
20250124,090600,1891373967,1099,1096,1103,1094,86074
|
|
20250124,090500,1796938010,1098,1093,1102,1084,211032
|
|
20250124,090400,1566400992,1093,1122,1122,1076,255017
|
|
20250124,090300,1286753471,1122,1123,1128,1117,176067
|
|
20250124,090200,1089110425,1123,1124,1136,1120,108098
|
|
20250124,090100,967144013,1124,1134,1136,1110,255539
|
|
20250124,090000,679024033,1133,1150,1155,1132,585876
|