517 lines
24 KiB
CSV
517 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183400,4678271699,912,912,912,912,64998
|
|
20250102,183300,4678271699,912,912,912,912,0
|
|
20250102,183200,4678271699,912,912,912,912,0
|
|
20250102,183100,4678271699,912,912,912,912,0
|
|
20250102,183000,4678271699,912,912,912,912,0
|
|
20250102,182900,4678271699,912,912,912,912,0
|
|
20250102,182800,4678271699,912,912,912,912,0
|
|
20250102,182700,4678271699,912,912,912,912,0
|
|
20250102,182600,4678271699,912,912,912,912,0
|
|
20250102,182500,4678271699,912,912,912,912,0
|
|
20250102,182400,4678271699,912,912,912,912,0
|
|
20250102,182300,4678271699,912,912,912,912,0
|
|
20250102,182200,4678271699,912,912,912,912,0
|
|
20250102,182100,4678271699,912,912,912,912,0
|
|
20250102,182000,4678271699,912,912,912,912,0
|
|
20250102,181900,4678271699,912,912,912,912,0
|
|
20250102,181800,4678271699,912,912,912,912,0
|
|
20250102,181700,4678271699,912,912,912,912,0
|
|
20250102,181600,4678271699,912,912,912,912,0
|
|
20250102,181500,4678271699,912,912,912,912,0
|
|
20250102,181400,4678271699,912,912,912,912,0
|
|
20250102,181300,4678271699,912,912,912,912,0
|
|
20250102,181200,4678271699,912,912,912,912,0
|
|
20250102,181100,4678271699,912,912,912,912,0
|
|
20250102,181000,4678271699,912,912,912,912,0
|
|
20250102,180900,4678271699,912,912,912,912,0
|
|
20250102,180800,4678271699,912,912,912,912,0
|
|
20250102,180700,4678271699,912,912,912,912,0
|
|
20250102,180600,4678271699,912,912,912,912,0
|
|
20250102,180500,4678271699,912,912,912,912,0
|
|
20250102,180400,4678271699,912,912,912,912,64998
|
|
20250102,180300,4678271699,912,912,912,912,0
|
|
20250102,180200,4678271699,912,912,912,912,0
|
|
20250102,180100,4678271699,912,912,912,912,0
|
|
20250102,180000,4678271699,912,912,912,912,0
|
|
20250102,175900,4678271699,912,912,912,912,0
|
|
20250102,175800,4678271699,912,912,912,912,0
|
|
20250102,175700,4678271699,912,912,912,912,0
|
|
20250102,175600,4678271699,912,912,912,912,0
|
|
20250102,175500,4678271699,912,912,912,912,0
|
|
20250102,175400,4678271699,912,912,912,912,0
|
|
20250102,175300,4678271699,912,912,912,912,0
|
|
20250102,175200,4678271699,912,912,912,912,0
|
|
20250102,175100,4678271699,912,912,912,912,0
|
|
20250102,175000,4678271699,912,912,912,912,0
|
|
20250102,174900,4678271699,912,912,912,912,0
|
|
20250102,174800,4678271699,912,912,912,912,0
|
|
20250102,174700,4678271699,912,912,912,912,0
|
|
20250102,174600,4678271699,912,912,912,912,0
|
|
20250102,174500,4678271699,912,912,912,912,0
|
|
20250102,174400,4678271699,912,912,912,912,0
|
|
20250102,174300,4678271699,912,912,912,912,0
|
|
20250102,174200,4678271699,912,912,912,912,0
|
|
20250102,174100,4678271699,912,912,912,912,0
|
|
20250102,174000,4678271699,912,912,912,912,0
|
|
20250102,173900,4678271699,912,912,912,912,0
|
|
20250102,173800,4678271699,912,912,912,912,0
|
|
20250102,173700,4678271699,912,912,912,912,0
|
|
20250102,173600,4678271699,912,912,912,912,0
|
|
20250102,173500,4678271699,912,912,912,912,0
|
|
20250102,173400,4678271699,912,912,912,912,64998
|
|
20250102,173300,4678271699,912,912,912,912,0
|
|
20250102,173200,4678271699,912,912,912,912,0
|
|
20250102,173100,4678271699,912,912,912,912,0
|
|
20250102,173000,4678271699,912,912,912,912,0
|
|
20250102,172900,4678271699,912,912,912,912,0
|
|
20250102,172800,4678271699,912,912,912,912,0
|
|
20250102,172700,4678271699,912,912,912,912,0
|
|
20250102,172600,4678271699,912,912,912,912,0
|
|
20250102,172500,4678271699,912,912,912,912,0
|
|
20250102,172400,4678271699,912,912,912,912,0
|
|
20250102,172300,4678271699,912,912,912,912,0
|
|
20250102,172200,4678271699,912,912,912,912,0
|
|
20250102,172100,4678271699,912,912,912,912,0
|
|
20250102,172000,4678271699,912,912,912,912,0
|
|
20250102,171900,4678271699,912,912,912,912,0
|
|
20250102,171800,4678271699,912,912,912,912,0
|
|
20250102,171700,4678271699,912,912,912,912,0
|
|
20250102,171600,4678271699,912,912,912,912,0
|
|
20250102,171500,4678271699,912,912,912,912,0
|
|
20250102,171400,4678271699,912,912,912,912,0
|
|
20250102,171300,4678271699,912,912,912,912,0
|
|
20250102,171200,4678271699,912,912,912,912,0
|
|
20250102,171100,4678271699,912,912,912,912,0
|
|
20250102,171000,4678271699,912,912,912,912,0
|
|
20250102,170900,4678271699,912,912,912,912,0
|
|
20250102,170800,4678271699,912,912,912,912,0
|
|
20250102,170700,4678271699,912,912,912,912,0
|
|
20250102,170600,4678271699,912,912,912,912,0
|
|
20250102,170500,4678271699,912,912,912,912,0
|
|
20250102,170400,4678271699,912,912,912,912,64998
|
|
20250102,170300,4678271699,912,912,912,912,0
|
|
20250102,170200,4678271699,912,912,912,912,0
|
|
20250102,170100,4678271699,912,912,912,912,0
|
|
20250102,170000,4678271699,912,912,912,912,0
|
|
20250102,165900,4678271699,912,912,912,912,0
|
|
20250102,165800,4678271699,912,912,912,912,0
|
|
20250102,165700,4678271699,912,912,912,912,0
|
|
20250102,165600,4678271699,912,912,912,912,0
|
|
20250102,165500,4678271699,912,912,912,912,0
|
|
20250102,165400,4678271699,912,912,912,912,0
|
|
20250102,165300,4678271699,912,912,912,912,0
|
|
20250102,165200,4678271699,912,912,912,912,0
|
|
20250102,165100,4678271699,912,912,912,912,0
|
|
20250102,165000,4678271699,912,912,912,912,0
|
|
20250102,164900,4678271699,912,912,912,912,0
|
|
20250102,164800,4678271699,912,912,912,912,0
|
|
20250102,164700,4678271699,912,912,912,912,0
|
|
20250102,164600,4678271699,912,912,912,912,0
|
|
20250102,164500,4678271699,912,912,912,912,0
|
|
20250102,164400,4678271699,912,912,912,912,0
|
|
20250102,164300,4678271699,912,912,912,912,0
|
|
20250102,164200,4678271699,912,912,912,912,0
|
|
20250102,164100,4678271699,912,912,912,912,0
|
|
20250102,164000,4678271699,912,912,912,912,0
|
|
20250102,163900,4678271699,912,912,912,912,0
|
|
20250102,163800,4678271699,912,912,912,912,0
|
|
20250102,163700,4678271699,912,912,912,912,0
|
|
20250102,163600,4678271699,912,912,912,912,0
|
|
20250102,163500,4678271699,912,912,912,912,0
|
|
20250102,163400,4678271699,912,912,912,912,64998
|
|
20250102,163300,4678271699,912,912,912,912,0
|
|
20250102,163200,4678271699,912,912,912,912,0
|
|
20250102,163100,4678271699,912,912,912,912,0
|
|
20250102,163000,4678271699,912,912,912,912,0
|
|
20250102,162900,4678271699,912,912,912,912,0
|
|
20250102,162800,4678271699,912,912,912,912,0
|
|
20250102,162700,4678271699,912,912,912,912,0
|
|
20250102,162600,4678271699,912,912,912,912,0
|
|
20250102,162500,4678271699,912,912,912,912,0
|
|
20250102,162400,4678271699,912,912,912,912,0
|
|
20250102,162300,4678271699,912,912,912,912,0
|
|
20250102,162200,4678271699,912,912,912,912,0
|
|
20250102,162100,4678271699,912,912,912,912,0
|
|
20250102,162000,4678271699,912,912,912,912,0
|
|
20250102,161900,4678271699,912,912,912,912,0
|
|
20250102,161800,4678271699,912,912,912,912,0
|
|
20250102,161700,4678271699,912,912,912,912,0
|
|
20250102,161600,4678271699,912,912,912,912,0
|
|
20250102,161500,4678271699,912,912,912,912,0
|
|
20250102,161400,4678271699,912,912,912,912,0
|
|
20250102,161300,4678271699,912,912,912,912,0
|
|
20250102,161200,4678271699,912,912,912,912,0
|
|
20250102,161100,4678271699,912,912,912,912,0
|
|
20250102,161000,4678271699,912,912,912,912,0
|
|
20250102,160900,4678271699,912,912,912,912,0
|
|
20250102,160800,4678271699,912,912,912,912,0
|
|
20250102,160700,4678271699,912,912,912,912,0
|
|
20250102,160600,4678271699,912,912,912,912,0
|
|
20250102,160500,4678271699,912,912,912,912,0
|
|
20250102,160400,4678271699,912,912,912,912,64998
|
|
20250102,160300,4678271699,912,912,912,912,0
|
|
20250102,160200,4678271699,912,912,912,912,0
|
|
20250102,160100,4678271699,912,912,912,912,0
|
|
20250102,160000,4678271699,912,912,912,912,0
|
|
20250102,155900,4678271699,912,912,912,912,0
|
|
20250102,155800,4678271699,912,912,912,912,0
|
|
20250102,155700,4678271699,912,912,912,912,0
|
|
20250102,155600,4678271699,912,912,912,912,0
|
|
20250102,155500,4678271699,912,912,912,912,0
|
|
20250102,155400,4678271699,912,912,912,912,0
|
|
20250102,155300,4678271699,912,912,912,912,0
|
|
20250102,155200,4678271699,912,912,912,912,0
|
|
20250102,155100,4678271699,912,912,912,912,0
|
|
20250102,155000,4678271699,912,912,912,912,0
|
|
20250102,154900,4678271699,912,912,912,912,0
|
|
20250102,154800,4678271699,912,912,912,912,0
|
|
20250102,154700,4678271699,912,912,912,912,0
|
|
20250102,154600,4678271699,912,912,912,912,0
|
|
20250102,154500,4678271699,912,912,912,912,0
|
|
20250102,154400,4678271699,912,912,912,912,0
|
|
20250102,154300,4678271699,912,912,912,912,0
|
|
20250102,154200,4678271699,912,912,912,912,0
|
|
20250102,154100,4678271699,912,912,912,912,0
|
|
20250102,154000,4678271699,912,912,912,912,0
|
|
20250102,153900,4678271699,912,912,912,912,0
|
|
20250102,153800,4678271699,912,912,912,912,0
|
|
20250102,153700,4678271699,912,912,912,912,0
|
|
20250102,153600,4678271699,912,912,912,912,0
|
|
20250102,153500,4678271699,912,912,912,912,0
|
|
20250102,153400,4678271699,912,912,912,912,64998
|
|
20250102,153300,4678271699,912,912,912,912,0
|
|
20250102,153200,4678271699,912,912,912,912,0
|
|
20250102,153100,4678271699,912,912,912,912,0
|
|
20250102,153000,4678271699,912,912,912,912,64998
|
|
20250102,152900,4618993523,912,912,912,912,0
|
|
20250102,152800,4618993523,912,912,912,912,0
|
|
20250102,152700,4618993523,912,912,912,912,0
|
|
20250102,152600,4618993523,912,912,912,912,0
|
|
20250102,152500,4618993523,912,912,912,912,0
|
|
20250102,152400,4618993523,912,912,912,912,0
|
|
20250102,152300,4618993523,912,912,912,912,0
|
|
20250102,152200,4618993523,912,912,912,912,0
|
|
20250102,152100,4618993523,912,912,912,912,0
|
|
20250102,152000,4618993523,912,912,912,912,0
|
|
20250102,151900,4618993523,912,912,913,912,3877
|
|
20250102,151800,4615457284,912,912,913,911,31937
|
|
20250102,151700,4586331435,912,913,913,912,16315
|
|
20250102,151600,4571450790,913,912,913,912,1566
|
|
20250102,151500,4570021730,912,912,913,912,20210
|
|
20250102,151400,4551585405,913,912,913,912,9867
|
|
20250102,151300,4542586035,912,912,913,912,52503
|
|
20250102,151200,4494702297,913,912,913,912,2801
|
|
20250102,151100,4492146524,913,913,913,912,9307
|
|
20250102,151000,4483651283,913,913,913,912,5154
|
|
20250102,150900,4478945682,913,914,914,912,8112
|
|
20250102,150800,4471540917,914,913,914,912,9705
|
|
20250102,150700,4462681243,913,913,914,912,8523
|
|
20250102,150600,4454902957,914,913,914,912,19280
|
|
20250102,150500,4437312418,913,913,914,912,9264
|
|
20250102,150400,4428853324,914,914,914,913,16245
|
|
20250102,150300,4414017387,914,914,914,913,5799
|
|
20250102,150200,4408722278,913,913,914,913,1240
|
|
20250102,150100,4407589640,914,914,914,913,2229
|
|
20250102,150000,4405553145,913,913,914,913,4503
|
|
20250102,145900,4401441807,913,913,914,913,3113
|
|
20250102,145800,4398598810,914,913,914,913,9466
|
|
20250102,145700,4389956151,913,913,913,913,3005
|
|
20250102,145600,4387212586,913,913,913,912,1440
|
|
20250102,145500,4385898158,913,913,913,912,29537
|
|
20250102,145400,4358940900,914,914,914,913,1816
|
|
20250102,145300,4357281380,914,913,915,913,25860
|
|
20250102,145200,4333646296,913,914,914,913,654
|
|
20250102,145100,4333049020,914,914,914,913,1770
|
|
20250102,145000,4331432751,914,914,914,913,3926
|
|
20250102,144900,4327846234,914,913,914,913,7305
|
|
20250102,144800,4321170167,913,912,913,912,24156
|
|
20250102,144700,4299128943,912,913,914,912,5303
|
|
20250102,144600,4294289057,913,914,914,913,7230
|
|
20250102,144500,4287687766,914,913,914,913,3223
|
|
20250102,144400,4284744147,914,913,914,913,3657
|
|
20250102,144300,4281403849,913,913,914,913,20789
|
|
20250102,144200,4262423191,912,913,913,912,269
|
|
20250102,144100,4262177718,912,913,913,912,4380
|
|
20250102,144000,4258181550,912,913,913,912,38838
|
|
20250102,143900,4222754720,913,912,913,912,3077
|
|
20250102,143800,4219948457,912,913,913,912,3830
|
|
20250102,143700,4216451669,913,913,913,912,3811
|
|
20250102,143600,4212972504,913,914,914,913,9177
|
|
20250102,143500,4204593878,913,913,913,912,2709
|
|
20250102,143400,4202120803,913,912,913,912,4990
|
|
20250102,143300,4197567605,912,913,913,912,8900
|
|
20250102,143200,4189442393,914,914,914,913,1099
|
|
20250102,143100,4188437957,913,914,914,913,2082
|
|
20250102,143000,4186536755,914,913,914,913,4985
|
|
20250102,142900,4181982792,914,913,914,912,9219
|
|
20250102,142800,4173566364,914,914,914,913,178
|
|
20250102,142700,4173403673,914,912,914,912,9593
|
|
20250102,142600,4164653929,913,914,914,913,46570
|
|
20250102,142500,4122128601,914,913,914,913,2397
|
|
20250102,142400,4119939288,913,914,914,913,2670
|
|
20250102,142300,4117499449,914,914,915,913,12875
|
|
20250102,142200,4105732176,914,915,915,913,2979
|
|
20250102,142100,4103009319,914,914,914,914,4496
|
|
20250102,142000,4098899975,914,914,914,914,1547
|
|
20250102,141900,4097486017,914,914,915,914,7121
|
|
20250102,141800,4090977218,914,914,914,913,10222
|
|
20250102,141700,4081643550,914,914,914,913,736
|
|
20250102,141600,4080970847,914,914,914,913,1163
|
|
20250102,141500,4079908865,913,914,914,913,596
|
|
20250102,141400,4079364681,913,913,914,913,13768
|
|
20250102,141300,4066790780,914,913,914,913,233
|
|
20250102,141200,4066577921,913,914,914,913,3064
|
|
20250102,141100,4063779862,914,914,914,913,4296
|
|
20250102,141000,4059853319,914,914,914,914,120
|
|
20250102,140900,4059743639,914,914,914,913,921
|
|
20250102,140800,4058902665,914,914,914,912,5392
|
|
20250102,140700,4053975341,912,913,913,912,5130
|
|
20250102,140600,4049296343,912,912,912,911,16252
|
|
20250102,140500,4034477534,912,912,912,912,2383
|
|
20250102,140400,4032304238,912,911,912,911,2309
|
|
20250102,140300,4030199218,911,911,912,911,4743
|
|
20250102,140200,4025875223,911,911,912,911,27104
|
|
20250102,140100,4001182970,912,913,913,911,89756
|
|
20250102,140000,3919322764,913,913,913,913,4680
|
|
20250102,135900,3915049924,913,913,914,913,13490
|
|
20250102,135800,3902733546,914,915,915,913,12640
|
|
20250102,135700,3891181403,915,914,915,914,1230
|
|
20250102,135600,3890057153,914,915,915,914,14850
|
|
20250102,135500,3876479403,916,916,916,915,16295
|
|
20250102,135400,3861565233,916,915,916,915,3407
|
|
20250102,135300,3858445326,916,916,916,916,451
|
|
20250102,135200,3858032210,916,916,917,916,953
|
|
20250102,135100,3857159200,916,917,917,916,5791
|
|
20250102,135000,3851853865,917,916,917,916,5751
|
|
20250102,134900,3846580884,916,917,917,916,1243
|
|
20250102,134800,3845441113,917,917,918,917,1229
|
|
20250102,134700,3844314100,918,917,918,917,498
|
|
20250102,134600,3843857181,917,918,918,917,1792
|
|
20250102,134500,3842213812,918,917,918,917,1135
|
|
20250102,134400,3841172878,917,918,918,917,211
|
|
20250102,134300,3840979380,918,918,918,917,5065
|
|
20250102,134200,3836331557,918,918,918,917,1918
|
|
20250102,134100,3834570834,918,917,918,917,1016
|
|
20250102,134000,3833639161,916,918,918,916,5780
|
|
20250102,133900,3828336460,918,918,918,918,38
|
|
20250102,133800,3828301576,918,918,918,917,31757
|
|
20250102,133700,3799162063,918,918,918,918,1007
|
|
20250102,133600,3798237637,918,918,918,918,230
|
|
20250102,133500,3798026497,917,918,919,917,8589
|
|
20250102,133400,3790143467,919,918,919,918,1556
|
|
20250102,133300,3788715056,918,918,919,918,1575
|
|
20250102,133200,3787269205,919,919,919,918,3641
|
|
20250102,133100,3783923936,920,920,920,917,10857
|
|
20250102,133000,3773954978,920,918,920,918,24457
|
|
20250102,132900,3751471594,918,917,918,917,5852
|
|
20250102,132800,3746099995,918,917,918,917,13159
|
|
20250102,132700,3734029672,917,917,917,916,3148
|
|
20250102,132600,3731143383,917,917,917,917,3015
|
|
20250102,132500,3728378628,917,917,917,917,1437
|
|
20250102,132400,3727060899,917,918,918,917,586
|
|
20250102,132300,3726523036,918,917,918,917,954
|
|
20250102,132200,3725648215,918,918,918,917,1826
|
|
20250102,132100,3723972588,918,917,918,917,6809
|
|
20250102,132000,3717723837,917,917,917,917,5781
|
|
20250102,131900,3712422660,917,917,917,916,6145
|
|
20250102,131800,3706787835,917,915,917,915,1180
|
|
20250102,131700,3705705877,914,917,917,914,63249
|
|
20250102,131600,3647866370,917,916,917,916,4710
|
|
20250102,131500,3643551999,916,917,917,916,6331
|
|
20250102,131400,3637752299,917,917,917,916,3370
|
|
20250102,131300,3634664148,917,917,917,917,11651
|
|
20250102,131200,3623980181,917,918,918,917,2396
|
|
20250102,131100,3621782633,918,918,919,918,13162
|
|
20250102,131000,3609699817,919,918,919,917,6192
|
|
20250102,130900,3604014661,918,918,918,917,12844
|
|
20250102,130800,3592223889,918,916,918,916,10109
|
|
20250102,130700,3582951578,917,920,920,917,19543
|
|
20250102,130600,3564995740,920,918,920,918,19391
|
|
20250102,130500,3547184397,918,918,918,917,5805
|
|
20250102,130400,3541859257,918,917,919,916,24148
|
|
20250102,130300,3519694309,917,915,917,915,13326
|
|
20250102,130200,3507487036,915,915,917,915,3531
|
|
20250102,130100,3504254074,915,916,917,915,7975
|
|
20250102,130000,3496954906,917,917,917,916,19195
|
|
20250102,125900,3479362393,916,917,917,915,4693
|
|
20250102,125800,3475063295,917,913,917,913,21821
|
|
20250102,125700,3455100470,912,912,913,912,3918
|
|
20250102,125600,3451527150,912,912,912,911,10263
|
|
20250102,125500,3442168732,911,911,912,911,1604
|
|
20250102,125400,3440707487,911,912,912,911,5175
|
|
20250102,125300,3435988771,912,911,912,911,2960
|
|
20250102,125200,3433291753,911,911,912,911,5432
|
|
20250102,125100,3428343149,912,912,912,911,13548
|
|
20250102,125000,3415997694,912,913,913,911,26820
|
|
20250102,124900,3391532519,913,913,913,912,29195
|
|
20250102,124800,3364901501,913,913,913,912,3512
|
|
20250102,124700,3361695545,913,913,914,913,4501
|
|
20250102,124600,3357584833,913,913,914,912,24603
|
|
20250102,124500,3335140175,914,914,914,913,14134
|
|
20250102,124400,3322234650,914,914,915,913,7890
|
|
20250102,124300,3315026158,914,915,915,914,1488
|
|
20250102,124200,3313666121,915,914,915,914,1064
|
|
20250102,124100,3312692909,913,916,916,913,8196
|
|
20250102,124000,3305204758,916,917,917,916,16729
|
|
20250102,123900,3289871095,916,915,916,915,13975
|
|
20250102,123800,3277081951,915,915,915,914,5002
|
|
20250102,123700,3272505131,915,914,915,913,4792
|
|
20250102,123600,3268124240,913,913,914,913,10304
|
|
20250102,123500,3258716680,913,913,913,912,8831
|
|
20250102,123400,3250655577,913,912,913,912,1892
|
|
20250102,123300,3248929917,912,913,913,912,5802
|
|
20250102,123200,3243635631,912,914,914,912,4678
|
|
20250102,123100,3239364568,914,913,914,913,18624
|
|
20250102,123000,3222357774,913,913,914,913,22312
|
|
20250102,122900,3201976843,913,914,915,913,6138
|
|
20250102,122800,3196366584,914,914,914,913,13941
|
|
20250102,122700,3183625179,914,913,914,913,16375
|
|
20250102,122600,3168670722,912,913,913,912,931
|
|
20250102,122500,3167821374,913,913,913,912,19725
|
|
20250102,122400,3149812601,912,912,913,912,6706
|
|
20250102,122300,3143696619,912,913,913,912,2488
|
|
20250102,122200,3141427195,913,911,913,911,8597
|
|
20250102,122100,3133590262,911,910,911,909,50690
|
|
20250102,122000,3087430035,910,909,910,909,498
|
|
20250102,121900,3086977045,909,910,910,909,18151
|
|
20250102,121800,3070474752,910,909,910,909,14713
|
|
20250102,121700,3057093848,909,909,910,909,994
|
|
20250102,121600,3056190284,910,909,910,909,3957
|
|
20250102,121500,3052591755,909,909,909,909,9776
|
|
20250102,121400,3043705371,908,909,909,908,4648
|
|
20250102,121300,3039481606,908,909,909,908,6449
|
|
20250102,121200,3033622488,909,910,910,909,24076
|
|
20250102,121100,3011730258,910,909,910,909,8404
|
|
20250102,121000,3004089969,909,910,910,909,3252
|
|
20250102,120900,3001133579,910,910,910,909,30666
|
|
20250102,120800,2973230102,910,911,911,910,3357
|
|
20250102,120700,2970174327,910,911,911,910,6520
|
|
20250102,120600,2964241087,910,911,912,910,19856
|
|
20250102,120500,2946151884,912,912,912,911,3498
|
|
20250102,120400,2942962223,912,912,912,911,62749
|
|
20250102,120300,2885794210,912,912,912,911,3925
|
|
20250102,120200,2882215610,911,912,912,911,21490
|
|
20250102,120100,2862617730,912,911,912,911,3077
|
|
20250102,120000,2859814402,912,912,912,911,10077
|
|
20250102,115900,2850624192,912,912,912,911,3063
|
|
20250102,115800,2847833787,912,912,912,911,13911
|
|
20250102,115700,2835150759,912,911,912,911,17294
|
|
20250102,115600,2819378664,912,912,912,912,134
|
|
20250102,115500,2819256456,912,912,912,911,210
|
|
20250102,115400,2819064963,912,911,912,911,14562
|
|
20250102,115300,2805788973,911,912,912,911,5453
|
|
20250102,115200,2800819739,912,911,912,911,2557
|
|
20250102,115100,2798488216,911,911,912,911,1966
|
|
20250102,115000,2796696918,911,911,912,910,2459
|
|
20250102,114900,2794455420,911,911,911,910,1893
|
|
20250102,114800,2792731107,912,910,912,909,11871
|
|
20250102,114700,2781927362,910,909,910,909,45075
|
|
20250102,114600,2740911661,909,910,910,909,421
|
|
20250102,114500,2740528853,910,910,910,910,2101
|
|
20250102,114400,2738616943,910,909,910,909,3866
|
|
20250102,114300,2735102001,908,909,910,908,9325
|
|
20250102,114200,2726627965,909,909,909,908,6356
|
|
20250102,114100,2720851630,909,910,910,909,19272
|
|
20250102,114000,2703333004,910,910,910,909,6494
|
|
20250102,113900,2697424164,910,910,910,910,1381
|
|
20250102,113800,2696167454,910,911,911,909,24669
|
|
20250102,113700,2673707337,911,912,912,911,3131
|
|
20250102,113600,2670854080,912,911,912,911,2091
|
|
20250102,113500,2668949046,911,910,911,910,526
|
|
20250102,113400,2668469932,910,911,911,910,13340
|
|
20250102,113300,2656329806,911,912,912,911,1643
|
|
20250102,113200,2654831440,912,911,912,911,18545
|
|
20250102,113100,2637919725,910,910,910,910,48
|
|
20250102,113000,2637876045,910,909,910,909,15384
|
|
20250102,112900,2623877318,909,909,910,909,9630
|
|
20250102,112800,2615119536,910,909,910,908,4359
|
|
20250102,112700,2611158957,909,908,910,908,6503
|
|
20250102,112600,2605247126,909,908,909,908,1083
|
|
20250102,112500,2604262704,908,908,909,908,12886
|
|
20250102,112400,2592562190,908,908,908,907,11492
|
|
20250102,112300,2582133854,908,909,909,907,48886
|
|
20250102,112200,2537755454,909,909,910,908,7348
|
|
20250102,112100,2531080018,909,909,910,909,5424
|
|
20250102,112000,2526149452,909,910,910,909,11530
|
|
20250102,111900,2515666655,910,910,910,909,25539
|
|
20250102,111800,2492445811,910,910,910,909,5967
|
|
20250102,111700,2487020173,910,910,910,909,9743
|
|
20250102,111600,2478157012,910,910,910,909,15312
|
|
20250102,111500,2464235535,910,910,910,909,15144
|
|
20250102,111400,2450455245,910,911,911,909,20774
|
|
20250102,111300,2431550017,911,912,913,911,9376
|
|
20250102,111200,2423000935,912,912,912,912,14676
|
|
20250102,111100,2409616423,912,911,912,911,5025
|
|
20250102,111000,2405034572,911,910,911,909,40356
|
|
20250102,110900,2368311661,910,910,910,909,11404
|
|
20250102,110800,2357937417,910,910,911,909,15927
|
|
20250102,110700,2343443853,910,910,910,908,5587
|
|
20250102,110600,2338366671,910,908,910,908,6264
|
|
20250102,110500,2332676359,909,910,910,908,3337
|
|
20250102,110400,2329643109,910,910,910,908,36969
|
|
20250102,110300,2296056275,910,911,912,910,19063
|
|
20250102,110200,2278702703,911,913,913,911,30608
|
|
20250102,110100,2250793750,913,914,914,913,1288
|
|
20250102,110000,2249617691,914,913,914,912,24826
|
|
20250102,105900,2226966151,913,912,913,911,2231
|
|
20250102,105800,2224931168,912,912,912,911,5471
|
|
20250102,105700,2219941666,912,910,912,909,719
|
|
20250102,105600,2219286514,910,910,910,909,46772
|
|
20250102,105500,2176755950,912,911,913,910,30519
|
|
20250102,105400,2148935098,911,909,912,909,16633
|
|
20250102,105300,2133774891,911,909,911,908,59447
|
|
20250102,105200,2079728498,908,910,910,908,42412
|
|
20250102,105100,2041179890,910,910,910,909,20772
|
|
20250102,105000,2022294731,910,910,911,910,18647
|
|
20250102,104900,2005324760,911,911,911,910,26488
|
|
20250102,104800,1981202129,911,910,911,909,36140
|
|
20250102,104700,1948337331,910,911,911,909,33015
|
|
20250102,104600,1918317463,911,912,912,910,126830
|
|
20250102,104500,1802825376,912,911,912,911,25549
|
|
20250102,104400,1779536686,912,914,914,911,53651
|
|
20250102,104300,1730596910,914,915,915,914,10239
|
|
20250102,104200,1721237232,915,915,915,913,16781
|
|
20250102,104100,1705903747,915,914,915,913,11953
|
|
20250102,104000,1694986475,915,913,915,912,8434
|
|
20250102,103900,1687291314,913,916,916,912,70252
|
|
20250102,103800,1623110726,916,917,917,915,65486
|
|
20250102,103700,1563157999,915,918,918,915,26147
|
|
20250102,103600,1539197286,918,918,918,916,8141
|
|
20250102,103500,1531732986,918,916,918,915,35111
|
|
20250102,103400,1499569135,916,916,916,915,53110
|
|
20250102,103300,1450920663,916,916,917,915,70814
|
|
20250102,103200,1386081257,917,919,919,916,37510
|
|
20250102,103100,1351694433,916,920,921,916,116841
|
|
20250102,103000,1244363288,920,921,921,919,22278
|
|
20250102,102900,1223861249,921,921,922,920,8193
|
|
20250102,102800,1216319204,921,921,922,920,4969
|
|
20250102,102700,1211740598,922,922,923,922,8778
|
|
20250102,102600,1203647227,922,922,923,921,5849
|
|
20250102,102500,1198251919,922,921,922,920,32305
|
|
20250102,102400,1168519313,920,922,922,920,9681
|
|
20250102,102300,1159607101,922,920,922,919,35337
|
|
20250102,102200,1127087609,920,920,921,919,15635
|
|
20250102,102100,1112701451,919,921,922,919,8471
|
|
20250102,102000,1104907273,922,924,924,918,17152
|
|
20250102,101900,1089135605,924,924,924,921,36730
|
|
20250102,101800,1055274606,923,922,925,922,16190
|
|
20250102,101700,1040332895,922,919,923,918,25434
|
|
20250102,101600,1016916852,919,917,920,916,9494
|
|
20250102,101500,1008191431,916,916,916,915,16080
|
|
20250102,101400,993464347,916,916,918,915,34232
|
|
20250102,101300,962104629,916,915,917,915,13586
|
|
20250102,101200,949658174,915,914,916,913,8001
|
|
20250102,101100,942340898,915,914,916,913,37497
|
|
20250102,101000,908088979,914,916,916,913,16102
|
|
20250102,100900,893355069,916,914,916,911,37554
|
|
20250102,100800,859050062,914,911,916,910,28498
|
|
20250102,100700,833079409,911,913,913,910,144134
|
|
20250102,100600,701707930,913,915,916,913,104529
|
|
20250102,100500,606130790,915,921,923,915,122828
|
|
20250102,100400,493336290,921,924,924,919,31110
|
|
20250102,100300,464689813,919,916,924,915,59520
|
|
20250102,100200,410091843,918,918,920,911,144504
|
|
20250102,100100,277714147,917,933,933,913,154549
|
|
20250102,100000,135008632,931,942,943,929,141968
|