577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183400,4001077210,914,914,914,914,57258
|
|
20250103,183300,4001077210,914,914,914,914,0
|
|
20250103,183200,4001077210,914,914,914,914,0
|
|
20250103,183100,4001077210,914,914,914,914,0
|
|
20250103,183000,4001077210,914,914,914,914,0
|
|
20250103,182900,4001077210,914,914,914,914,0
|
|
20250103,182800,4001077210,914,914,914,914,0
|
|
20250103,182700,4001077210,914,914,914,914,0
|
|
20250103,182600,4001077210,914,914,914,914,0
|
|
20250103,182500,4001077210,914,914,914,914,0
|
|
20250103,182400,4001077210,914,914,914,914,0
|
|
20250103,182300,4001077210,914,914,914,914,0
|
|
20250103,182200,4001077210,914,914,914,914,0
|
|
20250103,182100,4001077210,914,914,914,914,0
|
|
20250103,182000,4001077210,914,914,914,914,0
|
|
20250103,181900,4001077210,914,914,914,914,0
|
|
20250103,181800,4001077210,914,914,914,914,0
|
|
20250103,181700,4001077210,914,914,914,914,0
|
|
20250103,181600,4001077210,914,914,914,914,0
|
|
20250103,181500,4001077210,914,914,914,914,0
|
|
20250103,181400,4001077210,914,914,914,914,0
|
|
20250103,181300,4001077210,914,914,914,914,0
|
|
20250103,181200,4001077210,914,914,914,914,0
|
|
20250103,181100,4001077210,914,914,914,914,0
|
|
20250103,181000,4001077210,914,914,914,914,0
|
|
20250103,180900,4001077210,914,914,914,914,0
|
|
20250103,180800,4001077210,914,914,914,914,0
|
|
20250103,180700,4001077210,914,914,914,914,0
|
|
20250103,180600,4001077210,914,914,914,914,0
|
|
20250103,180500,4001077210,914,914,914,914,0
|
|
20250103,180400,4001077210,914,914,914,914,57258
|
|
20250103,180300,4001077210,914,914,914,914,0
|
|
20250103,180200,4001077210,914,914,914,914,0
|
|
20250103,180100,4001077210,914,914,914,914,0
|
|
20250103,180000,4001077210,914,914,914,914,0
|
|
20250103,175900,4001077210,914,914,914,914,0
|
|
20250103,175800,4001077210,914,914,914,914,0
|
|
20250103,175700,4001077210,914,914,914,914,0
|
|
20250103,175600,4001077210,914,914,914,914,0
|
|
20250103,175500,4001077210,914,914,914,914,0
|
|
20250103,175400,4001077210,914,914,914,914,0
|
|
20250103,175300,4001077210,914,914,914,914,0
|
|
20250103,175200,4001077210,914,914,914,914,0
|
|
20250103,175100,4001077210,914,914,914,914,0
|
|
20250103,175000,4001077210,914,914,914,914,0
|
|
20250103,174900,4001077210,914,914,914,914,0
|
|
20250103,174800,4001077210,914,914,914,914,0
|
|
20250103,174700,4001077210,914,914,914,914,0
|
|
20250103,174600,4001077210,914,914,914,914,0
|
|
20250103,174500,4001077210,914,914,914,914,0
|
|
20250103,174400,4001077210,914,914,914,914,0
|
|
20250103,174300,4001077210,914,914,914,914,0
|
|
20250103,174200,4001077210,914,914,914,914,0
|
|
20250103,174100,4001077210,914,914,914,914,0
|
|
20250103,174000,4001077210,914,914,914,914,0
|
|
20250103,173900,4001077210,914,914,914,914,0
|
|
20250103,173800,4001077210,914,914,914,914,0
|
|
20250103,173700,4001077210,914,914,914,914,0
|
|
20250103,173600,4001077210,914,914,914,914,0
|
|
20250103,173500,4001077210,914,914,914,914,0
|
|
20250103,173400,4001077210,914,914,914,914,57258
|
|
20250103,173300,4001077210,914,914,914,914,0
|
|
20250103,173200,4001077210,914,914,914,914,0
|
|
20250103,173100,4001077210,914,914,914,914,0
|
|
20250103,173000,4001077210,914,914,914,914,0
|
|
20250103,172900,4001077210,914,914,914,914,0
|
|
20250103,172800,4001077210,914,914,914,914,0
|
|
20250103,172700,4001077210,914,914,914,914,0
|
|
20250103,172600,4001077210,914,914,914,914,0
|
|
20250103,172500,4001077210,914,914,914,914,0
|
|
20250103,172400,4001077210,914,914,914,914,0
|
|
20250103,172300,4001077210,914,914,914,914,0
|
|
20250103,172200,4001077210,914,914,914,914,0
|
|
20250103,172100,4001077210,914,914,914,914,0
|
|
20250103,172000,4001077210,914,914,914,914,0
|
|
20250103,171900,4001077210,914,914,914,914,0
|
|
20250103,171800,4001077210,914,914,914,914,0
|
|
20250103,171700,4001077210,914,914,914,914,0
|
|
20250103,171600,4001077210,914,914,914,914,0
|
|
20250103,171500,4001077210,914,914,914,914,0
|
|
20250103,171400,4001077210,914,914,914,914,0
|
|
20250103,171300,4001077210,914,914,914,914,0
|
|
20250103,171200,4001077210,914,914,914,914,0
|
|
20250103,171100,4001077210,914,914,914,914,0
|
|
20250103,171000,4001077210,914,914,914,914,0
|
|
20250103,170900,4001077210,914,914,914,914,0
|
|
20250103,170800,4001077210,914,914,914,914,0
|
|
20250103,170700,4001077210,914,914,914,914,0
|
|
20250103,170600,4001077210,914,914,914,914,0
|
|
20250103,170500,4001077210,914,914,914,914,0
|
|
20250103,170400,4001077210,914,914,914,914,57258
|
|
20250103,170300,4001077210,914,914,914,914,0
|
|
20250103,170200,4001077210,914,914,914,914,0
|
|
20250103,170100,4001077210,914,914,914,914,0
|
|
20250103,170000,4001077210,914,914,914,914,0
|
|
20250103,165900,4001077210,914,914,914,914,0
|
|
20250103,165800,4001077210,914,914,914,914,0
|
|
20250103,165700,4001077210,914,914,914,914,0
|
|
20250103,165600,4001077210,914,914,914,914,0
|
|
20250103,165500,4001077210,914,914,914,914,0
|
|
20250103,165400,4001077210,914,914,914,914,0
|
|
20250103,165300,4001077210,914,914,914,914,0
|
|
20250103,165200,4001077210,914,914,914,914,0
|
|
20250103,165100,4001077210,914,914,914,914,0
|
|
20250103,165000,4001077210,914,914,914,914,0
|
|
20250103,164900,4001077210,914,914,914,914,0
|
|
20250103,164800,4001077210,914,914,914,914,0
|
|
20250103,164700,4001077210,914,914,914,914,0
|
|
20250103,164600,4001077210,914,914,914,914,0
|
|
20250103,164500,4001077210,914,914,914,914,0
|
|
20250103,164400,4001077210,914,914,914,914,0
|
|
20250103,164300,4001077210,914,914,914,914,0
|
|
20250103,164200,4001077210,914,914,914,914,0
|
|
20250103,164100,4001077210,914,914,914,914,0
|
|
20250103,164000,4001077210,914,914,914,914,0
|
|
20250103,163900,4001077210,914,914,914,914,0
|
|
20250103,163800,4001077210,914,914,914,914,0
|
|
20250103,163700,4001077210,914,914,914,914,0
|
|
20250103,163600,4001077210,914,914,914,914,0
|
|
20250103,163500,4001077210,914,914,914,914,0
|
|
20250103,163400,4001077210,914,914,914,914,57258
|
|
20250103,163300,4001077210,914,914,914,914,0
|
|
20250103,163200,4001077210,914,914,914,914,0
|
|
20250103,163100,4001077210,914,914,914,914,0
|
|
20250103,163000,4001077210,914,914,914,914,0
|
|
20250103,162900,4001077210,914,914,914,914,0
|
|
20250103,162800,4001077210,914,914,914,914,0
|
|
20250103,162700,4001077210,914,914,914,914,0
|
|
20250103,162600,4001077210,914,914,914,914,0
|
|
20250103,162500,4001077210,914,914,914,914,0
|
|
20250103,162400,4001077210,914,914,914,914,0
|
|
20250103,162300,4001077210,914,914,914,914,0
|
|
20250103,162200,4001077210,914,914,914,914,0
|
|
20250103,162100,4001077210,914,914,914,914,0
|
|
20250103,162000,4001077210,914,914,914,914,0
|
|
20250103,161900,4001077210,914,914,914,914,0
|
|
20250103,161800,4001077210,914,914,914,914,0
|
|
20250103,161700,4001077210,914,914,914,914,0
|
|
20250103,161600,4001077210,914,914,914,914,0
|
|
20250103,161500,4001077210,914,914,914,914,0
|
|
20250103,161400,4001077210,914,914,914,914,0
|
|
20250103,161300,4001077210,914,914,914,914,0
|
|
20250103,161200,4001077210,914,914,914,914,0
|
|
20250103,161100,4001077210,914,914,914,914,0
|
|
20250103,161000,4001077210,914,914,914,914,0
|
|
20250103,160900,4001077210,914,914,914,914,0
|
|
20250103,160800,4001077210,914,914,914,914,0
|
|
20250103,160700,4001077210,914,914,914,914,0
|
|
20250103,160600,4001077210,914,914,914,914,0
|
|
20250103,160500,4001077210,914,914,914,914,0
|
|
20250103,160400,4001077210,914,914,914,914,57258
|
|
20250103,160300,4001077210,914,914,914,914,0
|
|
20250103,160200,4001077210,914,914,914,914,0
|
|
20250103,160100,4001077210,914,914,914,914,0
|
|
20250103,160000,4001077210,914,914,914,914,0
|
|
20250103,155900,4001077210,914,914,914,914,0
|
|
20250103,155800,4001077210,914,914,914,914,0
|
|
20250103,155700,4001077210,914,914,914,914,0
|
|
20250103,155600,4001077210,914,914,914,914,0
|
|
20250103,155500,4001077210,914,914,914,914,0
|
|
20250103,155400,4001077210,914,914,914,914,0
|
|
20250103,155300,4001077210,914,914,914,914,0
|
|
20250103,155200,4001077210,914,914,914,914,0
|
|
20250103,155100,4001077210,914,914,914,914,0
|
|
20250103,155000,4001077210,914,914,914,914,0
|
|
20250103,154900,4001077210,914,914,914,914,0
|
|
20250103,154800,4001077210,914,914,914,914,0
|
|
20250103,154700,4001077210,914,914,914,914,0
|
|
20250103,154600,4001077210,914,914,914,914,0
|
|
20250103,154500,4001077210,914,914,914,914,0
|
|
20250103,154400,4001077210,914,914,914,914,0
|
|
20250103,154300,4001077210,914,914,914,914,0
|
|
20250103,154200,4001077210,914,914,914,914,0
|
|
20250103,154100,4001077210,914,914,914,914,0
|
|
20250103,154000,4001077210,914,914,914,914,0
|
|
20250103,153900,4001077210,914,914,914,914,0
|
|
20250103,153800,4001077210,914,914,914,914,0
|
|
20250103,153700,4001077210,914,914,914,914,0
|
|
20250103,153600,4001077210,914,914,914,914,0
|
|
20250103,153500,4001077210,914,914,914,914,0
|
|
20250103,153400,4001077210,914,914,914,914,57258
|
|
20250103,153300,4001077210,914,914,914,914,0
|
|
20250103,153200,4001077210,914,914,914,914,0
|
|
20250103,153100,4001077210,914,914,914,914,0
|
|
20250103,153000,4001077210,914,914,914,914,57258
|
|
20250103,152900,3948743398,913,913,913,913,0
|
|
20250103,152800,3948743398,913,913,913,913,0
|
|
20250103,152700,3948743398,913,913,913,913,0
|
|
20250103,152600,3948743398,913,913,913,913,0
|
|
20250103,152500,3948743398,913,913,913,913,0
|
|
20250103,152400,3948743398,913,913,913,913,0
|
|
20250103,152300,3948743398,913,913,913,913,0
|
|
20250103,152200,3948743398,913,913,913,913,0
|
|
20250103,152100,3948743398,913,913,913,913,0
|
|
20250103,152000,3948743398,913,913,913,913,0
|
|
20250103,151900,3948743398,913,913,914,913,17985
|
|
20250103,151800,3932320406,913,913,915,912,20769
|
|
20250103,151700,3913363898,912,913,913,912,7242
|
|
20250103,151600,3906758166,913,912,913,912,3101
|
|
20250103,151500,3903928500,913,915,917,912,15911
|
|
20250103,151400,3889384612,915,915,916,913,7907
|
|
20250103,151300,3882160726,914,916,919,914,32236
|
|
20250103,151200,3852619363,917,917,918,915,41614
|
|
20250103,151100,3814464129,917,915,917,914,58399
|
|
20250103,151000,3760980348,915,913,915,913,18130
|
|
20250103,150900,3744412515,913,913,914,913,26595
|
|
20250103,150800,3720128133,913,913,913,912,10150
|
|
20250103,150700,3710862287,912,913,913,912,9860
|
|
20250103,150600,3701866509,913,912,913,911,5992
|
|
20250103,150500,3696401786,912,910,912,909,67043
|
|
20250103,150400,3635346934,910,908,910,908,4605
|
|
20250103,150300,3631161079,908,909,909,907,24643
|
|
20250103,150200,3608793697,909,909,909,909,2549
|
|
20250103,150100,3606476656,910,910,910,909,3793
|
|
20250103,150000,3603025030,910,910,910,909,5497
|
|
20250103,145900,3598023113,910,910,911,910,10001
|
|
20250103,145800,3588921697,910,911,911,910,22739
|
|
20250103,145700,3568227091,911,910,911,910,2038
|
|
20250103,145600,3566372440,910,911,911,910,3687
|
|
20250103,145500,3563014775,911,910,911,910,1583
|
|
20250103,145400,3561573812,910,910,911,910,1782
|
|
20250103,145300,3559952090,910,910,911,910,4875
|
|
20250103,145200,3555513847,910,911,911,910,2205
|
|
20250103,145100,3553506157,910,910,911,910,3352
|
|
20250103,145000,3550454746,911,911,911,910,4490
|
|
20250103,144900,3546368739,911,911,911,910,6083
|
|
20250103,144800,3540829499,911,910,911,910,5734
|
|
20250103,144700,3535611437,910,910,911,909,27840
|
|
20250103,144600,3510281141,910,908,910,908,31661
|
|
20250103,144500,3481512711,907,906,907,906,17261
|
|
20250103,144400,3465863984,906,906,907,906,2688
|
|
20250103,144300,3463428650,906,905,906,905,11738
|
|
20250103,144200,3452794223,906,906,906,906,1922
|
|
20250103,144100,3451052891,905,905,906,905,2226
|
|
20250103,144000,3449036280,906,906,907,906,24552
|
|
20250103,143900,3426792167,907,906,907,906,3967
|
|
20250103,143800,3423197765,906,905,906,905,227
|
|
20250103,143700,3422992322,905,905,905,905,2225
|
|
20250103,143600,3420978697,905,905,906,905,928
|
|
20250103,143500,3420138204,904,905,906,904,9191
|
|
20250103,143400,3411822561,906,905,906,905,7999
|
|
20250103,143300,3404578486,906,905,906,905,1001
|
|
20250103,143200,3403672111,906,905,906,905,20253
|
|
20250103,143100,3385324259,904,904,905,904,1196
|
|
20250103,143000,3384242025,905,905,905,905,4121
|
|
20250103,142900,3380512520,906,905,906,905,2361
|
|
20250103,142800,3378375806,905,906,906,905,111
|
|
20250103,142700,3378275350,906,906,906,906,1941
|
|
20250103,142600,3376516804,906,905,906,905,2
|
|
20250103,142500,3376514993,906,905,906,905,301
|
|
20250103,142400,3376242587,906,906,906,906,16
|
|
20250103,142300,3376228091,905,905,906,905,11425
|
|
20250103,142200,3365888366,905,904,905,904,12499
|
|
20250103,142100,3354578883,905,905,905,905,19
|
|
20250103,142000,3354561688,904,904,904,904,2080
|
|
20250103,141900,3352681368,904,905,905,904,1571
|
|
20250103,141800,3351261183,904,903,904,903,3697
|
|
20250103,141700,3347920256,904,904,904,903,624
|
|
20250103,141600,3347356460,904,904,904,903,592
|
|
20250103,141500,3346821592,903,904,904,903,1700
|
|
20250103,141400,3345286392,904,903,904,903,1390
|
|
20250103,141300,3344029842,904,905,905,904,1555
|
|
20250103,141200,3342624111,904,904,904,904,1979
|
|
20250103,141100,3340835095,904,905,905,904,12187
|
|
20250103,141000,3329805875,904,904,904,904,1321
|
|
20250103,140900,3328611691,904,904,905,903,687
|
|
20250103,140800,3327990161,904,904,905,904,2891
|
|
20250103,140700,3325376669,904,904,904,903,4354
|
|
20250103,140600,3321442853,904,904,905,904,1936
|
|
20250103,140500,3319692707,903,904,905,903,5969
|
|
20250103,140400,3314297326,904,904,904,904,1428
|
|
20250103,140300,3313006414,904,904,904,904,10
|
|
20250103,140200,3312997374,904,905,905,904,150
|
|
20250103,140100,3312861639,905,904,905,904,508
|
|
20250103,140000,3312402397,903,904,904,903,2631
|
|
20250103,135900,3310024128,904,905,905,903,1141
|
|
20250103,135800,3308993769,905,903,905,903,12245
|
|
20250103,135700,3297928955,904,903,904,903,1075
|
|
20250103,135600,3296958199,905,905,905,903,1657
|
|
20250103,135500,3295461797,904,905,905,904,964
|
|
20250103,135400,3294590059,905,905,905,904,10891
|
|
20250103,135300,3284733899,905,905,905,905,2159
|
|
20250103,135200,3282780004,905,905,905,903,119
|
|
20250103,135100,3282672311,905,905,905,903,3720
|
|
20250103,135000,3279309379,906,905,906,905,37330
|
|
20250103,134900,3245525727,905,905,905,904,405
|
|
20250103,134800,3245159502,903,905,905,903,3371
|
|
20250103,134700,3242115453,905,903,905,902,8701
|
|
20250103,134600,3234255504,903,903,903,900,28004
|
|
20250103,134500,3209023800,901,903,903,901,1056
|
|
20250103,134400,3208071950,903,903,903,903,1036
|
|
20250103,134300,3207136442,903,902,903,902,2477
|
|
20250103,134200,3204900033,901,901,901,900,12841
|
|
20250103,134100,3193331297,901,901,901,900,5814
|
|
20250103,134000,3188095883,901,901,901,900,86684
|
|
20250103,133900,3110073964,901,900,901,900,17064
|
|
20250103,133800,3094713446,901,902,902,900,34314
|
|
20250103,133700,3063796069,902,902,903,901,8541
|
|
20250103,133600,3056091775,903,903,903,902,10151
|
|
20250103,133500,3046934258,903,903,903,903,901
|
|
20250103,133400,3046120655,903,903,903,902,2716
|
|
20250103,133300,3043670595,903,903,903,902,11712
|
|
20250103,133200,3033103433,903,903,903,903,2416
|
|
20250103,133100,3030921785,902,904,904,902,2443
|
|
20250103,133000,3028717039,904,904,904,903,13844
|
|
20250103,132900,3016207703,905,904,905,903,11045
|
|
20250103,132800,3006218736,904,904,905,904,4470
|
|
20250103,132700,3002177625,904,904,904,903,739
|
|
20250103,132600,3001509769,904,904,904,904,2680
|
|
20250103,132500,2999087049,904,904,904,904,150
|
|
20250103,132400,2998951449,904,904,904,902,9703
|
|
20250103,132300,2990187264,904,904,905,904,3685
|
|
20250103,132200,2986856020,904,904,905,904,1941
|
|
20250103,132100,2985101250,904,904,904,904,610
|
|
20250103,132000,2984549810,904,904,904,904,1187
|
|
20250103,131900,2983476762,904,904,904,903,11892
|
|
20250103,131800,2972727894,903,904,904,903,137
|
|
20250103,131700,2972604138,904,904,904,904,378
|
|
20250103,131600,2972262426,904,905,905,904,9109
|
|
20250103,131500,2964027874,905,905,905,904,467
|
|
20250103,131400,2963605500,904,904,904,904,23418
|
|
20250103,131300,2942435628,903,903,903,902,15934
|
|
20250103,131200,2928047326,903,902,903,902,985
|
|
20250103,131100,2927158742,902,902,902,901,2127
|
|
20250103,131000,2925240189,902,901,902,901,1974
|
|
20250103,130900,2923461356,901,902,902,901,46397
|
|
20250103,130800,2881657658,901,902,902,901,2677
|
|
20250103,130700,2879243084,902,902,902,901,223
|
|
20250103,130600,2879041955,902,902,902,901,3266
|
|
20250103,130500,2876099181,902,903,903,902,10041
|
|
20250103,130400,2867042197,903,903,903,902,7100
|
|
20250103,130300,2860637597,903,903,903,902,12356
|
|
20250103,130200,2849480153,903,904,904,903,16235
|
|
20250103,130100,2834819936,904,903,904,903,218
|
|
20250103,130000,2834622931,903,904,904,903,1447
|
|
20250103,125900,2833316147,904,904,904,903,191
|
|
20250103,125800,2833143499,904,903,904,903,272
|
|
20250103,125700,2832897632,904,904,904,903,3696
|
|
20250103,125600,2829559923,904,903,904,903,1648
|
|
20250103,125500,2828071756,903,904,905,903,4519
|
|
20250103,125400,2823986481,904,904,905,904,4267
|
|
20250103,125300,2820125671,904,903,904,903,19761
|
|
20250103,125200,2802261829,904,903,904,903,4022
|
|
20250103,125100,2798629941,903,903,903,903,2067
|
|
20250103,125000,2796763440,904,904,904,903,393
|
|
20250103,124900,2796408294,903,903,903,902,8281
|
|
20250103,124800,2788931002,903,903,903,903,1302
|
|
20250103,124700,2787755296,903,903,903,902,617
|
|
20250103,124600,2787198551,902,903,903,902,1812
|
|
20250103,124500,2785562765,903,903,903,903,43
|
|
20250103,124400,2785523936,902,902,903,902,828
|
|
20250103,124300,2784777078,902,902,902,901,3572
|
|
20250103,124200,2781555135,902,902,902,902,690
|
|
20250103,124100,2780932755,902,902,902,902,490
|
|
20250103,124000,2780490775,902,901,902,901,3346
|
|
20250103,123900,2777474783,901,901,902,901,1332
|
|
20250103,123800,2776274549,901,901,902,901,17461
|
|
20250103,123700,2760536127,901,901,901,901,2317
|
|
20250103,123600,2758448510,901,902,902,901,17098
|
|
20250103,123500,2743042557,902,902,902,901,382
|
|
20250103,123400,2742698053,902,902,902,901,2076
|
|
20250103,123300,2740826151,902,902,902,901,726
|
|
20250103,123200,2740171304,902,902,902,902,3884
|
|
20250103,123100,2736667936,902,902,902,901,8911
|
|
20250103,123000,2728632985,902,902,902,902,368
|
|
20250103,122900,2728301049,902,902,902,901,936
|
|
20250103,122800,2727456833,902,901,902,901,799
|
|
20250103,122700,2726736659,901,902,902,901,1950
|
|
20250103,122600,2724978259,902,903,903,902,2314
|
|
20250103,122500,2722890504,902,902,903,902,5990
|
|
20250103,122400,2717487523,902,902,902,901,6090
|
|
20250103,122300,2711994344,902,902,902,901,32801
|
|
20250103,122200,2682427842,901,901,902,901,3384
|
|
20250103,122100,2679378753,901,902,902,901,26710
|
|
20250103,122000,2655286431,903,903,903,902,17862
|
|
20250103,121900,2639164890,903,903,903,903,204
|
|
20250103,121800,2638980678,903,903,903,902,1723
|
|
20250103,121700,2637425539,903,903,903,902,7235
|
|
20250103,121600,2630892834,903,903,903,903,1105
|
|
20250103,121500,2629895019,903,903,903,902,2041
|
|
20250103,121400,2628052781,903,903,903,902,4289
|
|
20250103,121300,2624181814,903,903,904,903,3113
|
|
20250103,121200,2621370375,903,903,903,903,3300
|
|
20250103,121100,2618390475,903,903,904,903,5599
|
|
20250103,121000,2613334567,904,904,904,904,700
|
|
20250103,120900,2612701767,904,904,904,904,3010
|
|
20250103,120800,2609980727,904,903,904,903,2464
|
|
20250103,120700,2607755029,904,904,904,904,504
|
|
20250103,120600,2607299413,904,904,904,903,5185
|
|
20250103,120500,2602614648,904,904,904,904,1017
|
|
20250103,120400,2601695280,903,904,905,903,22497
|
|
20250103,120300,2581379284,904,904,904,904,654
|
|
20250103,120200,2580788068,904,904,904,903,8581
|
|
20250103,120100,2573031656,904,904,904,903,724
|
|
20250103,120000,2572377807,903,904,904,903,782
|
|
20250103,115900,2571671019,904,904,904,903,2550
|
|
20250103,115800,2569366864,904,905,905,904,1501
|
|
20250103,115700,2568008798,905,905,905,903,8367
|
|
20250103,115600,2560439563,905,905,905,905,2400
|
|
20250103,115500,2558267563,905,905,905,904,22
|
|
20250103,115400,2558247673,904,904,905,904,7452
|
|
20250103,115300,2551511062,905,905,905,905,28
|
|
20250103,115200,2551485722,905,904,905,904,6724
|
|
20250103,115100,2545401302,905,905,905,905,212
|
|
20250103,115000,2545209442,905,905,905,904,220
|
|
20250103,114900,2545010492,905,905,905,905,54
|
|
20250103,114800,2544961622,905,905,905,905,5399
|
|
20250103,114700,2540075527,905,904,905,904,20737
|
|
20250103,114600,2521328928,903,904,904,903,2318
|
|
20250103,114500,2519233778,904,905,905,903,5526
|
|
20250103,114400,2514238169,905,904,905,904,2037
|
|
20250103,114300,2512394784,905,904,905,904,9162
|
|
20250103,114200,2504112332,904,905,905,904,1090
|
|
20250103,114100,2503125915,905,904,905,903,6710
|
|
20250103,114000,2497060330,904,904,904,903,1325
|
|
20250103,113900,2495862532,904,904,904,904,12851
|
|
20250103,113800,2484245228,904,904,904,904,153
|
|
20250103,113700,2484106916,904,904,904,904,6135
|
|
20250103,113600,2478560876,903,903,903,902,3107
|
|
20250103,113500,2475756892,903,903,904,903,4790
|
|
20250103,113400,2471431518,903,902,903,902,2833
|
|
20250103,113300,2468875648,903,903,903,903,397
|
|
20250103,113200,2468517157,903,903,903,901,25036
|
|
20250103,113100,2445940907,903,904,904,903,462
|
|
20250103,113000,2445523330,904,904,904,902,31036
|
|
20250103,112900,2417504555,904,903,904,903,3610
|
|
20250103,112800,2414242501,904,904,904,903,19799
|
|
20250103,112700,2396359447,903,903,904,903,7031
|
|
20250103,112600,2390010271,903,903,904,903,4575
|
|
20250103,112500,2385879041,903,902,903,902,5620
|
|
20250103,112400,2380807999,903,903,904,903,3412
|
|
20250103,112300,2377726954,904,904,904,903,92
|
|
20250103,112200,2377643863,904,904,904,903,6010
|
|
20250103,112100,2372216823,904,904,904,903,4233
|
|
20250103,112000,2368392253,904,904,904,904,760
|
|
20250103,111900,2367705213,902,903,903,902,6422
|
|
20250103,111800,2361906958,903,902,903,902,3292
|
|
20250103,111700,2358935568,902,902,902,901,10511
|
|
20250103,111600,2349455161,901,901,901,901,9837
|
|
20250103,111500,2340592024,901,901,902,901,1751
|
|
20250103,111400,2339014208,901,901,902,901,5722
|
|
20250103,111300,2333858161,901,902,902,901,4586
|
|
20250103,111200,2329726108,902,902,902,900,6609
|
|
20250103,111100,2323773860,902,901,902,901,6071
|
|
20250103,111000,2318303708,901,901,901,901,4955
|
|
20250103,110900,2313839253,900,902,902,900,4715
|
|
20250103,110800,2309593414,902,902,902,900,26810
|
|
20250103,110700,2285441248,902,901,902,901,1363
|
|
20250103,110600,2284211851,901,901,901,900,2764
|
|
20250103,110500,2281721745,901,900,901,899,31475
|
|
20250103,110400,2253404119,899,899,899,898,40913
|
|
20250103,110300,2216624446,899,899,899,898,4907
|
|
20250103,110200,2212213353,899,899,899,898,23720
|
|
20250103,110100,2190889573,899,898,899,897,10619
|
|
20250103,110000,2181348418,898,898,898,897,14555
|
|
20250103,105900,2168289178,897,898,898,897,38799
|
|
20250103,105800,2133467926,898,898,898,897,7019
|
|
20250103,105700,2127166946,898,898,898,897,14461
|
|
20250103,105600,2114181138,898,898,898,897,10673
|
|
20250103,105500,2104605536,897,897,897,896,12525
|
|
20250103,105400,2093378904,897,899,899,895,101706
|
|
20250103,105300,2002229497,899,900,900,899,27142
|
|
20250103,105200,1977825468,900,900,900,899,12663
|
|
20250103,105100,1966429068,900,900,901,899,60775
|
|
20250103,105000,1911760443,901,900,901,900,3295
|
|
20250103,104900,1908793882,901,900,901,900,10015
|
|
20250103,104800,1899780377,900,901,901,900,14722
|
|
20250103,104700,1886529447,901,900,901,900,19121
|
|
20250103,104600,1869318936,901,901,902,900,152204
|
|
20250103,104500,1732320172,902,901,902,901,35246
|
|
20250103,104400,1700563323,901,902,902,901,30104
|
|
20250103,104300,1673438553,902,902,902,901,7788
|
|
20250103,104200,1666414477,902,903,903,902,13178
|
|
20250103,104100,1654527554,903,903,903,902,6990
|
|
20250103,104000,1648219289,902,904,904,902,6797
|
|
20250103,103900,1642082585,904,903,904,902,9678
|
|
20250103,103800,1633350891,903,904,904,902,10337
|
|
20250103,103700,1624024121,904,902,904,902,11240
|
|
20250103,103600,1613885567,902,902,902,901,26231
|
|
20250103,103500,1590228851,902,903,903,901,39602
|
|
20250103,103400,1554503209,903,905,906,902,79371
|
|
20250103,103300,1482754599,905,906,906,905,13685
|
|
20250103,103200,1470369552,905,905,906,905,9319
|
|
20250103,103100,1461935033,905,906,907,905,22104
|
|
20250103,103000,1441909878,907,907,907,906,5806
|
|
20250103,102900,1436643847,908,908,908,907,2834
|
|
20250103,102800,1434072088,908,908,908,907,4935
|
|
20250103,102700,1429595878,908,907,908,907,14208
|
|
20250103,102600,1416708026,907,908,908,907,5133
|
|
20250103,102500,1412051579,908,909,909,908,15590
|
|
20250103,102400,1397895852,908,909,909,908,1409
|
|
20250103,102300,1396616303,910,910,910,908,1473
|
|
20250103,102200,1395276294,910,910,910,909,8294
|
|
20250103,102100,1387733159,910,910,910,909,2608
|
|
20250103,102000,1385360489,910,909,910,909,2543
|
|
20250103,101900,1383046390,910,910,910,909,545
|
|
20250103,101800,1382550790,910,908,910,908,27211
|
|
20250103,101700,1357817515,909,908,909,908,1313
|
|
20250103,101600,1356625296,909,909,909,908,3914
|
|
20250103,101500,1353070700,909,907,909,906,60125
|
|
20250103,101400,1298535368,907,906,907,906,32670
|
|
20250103,101300,1268929128,907,907,907,906,694
|
|
20250103,101200,1268300361,907,907,907,906,2805
|
|
20250103,101100,1265758028,907,907,908,907,3042
|
|
20250103,101000,1262998226,907,907,908,907,31093
|
|
20250103,100900,1234796865,907,906,907,906,2966
|
|
20250103,100800,1232108435,906,907,908,906,2835
|
|
20250103,100700,1229538890,907,905,907,905,8034
|
|
20250103,100600,1222258254,905,905,906,904,6951
|
|
20250103,100500,1215968447,906,906,906,905,17894
|
|
20250103,100400,1199771898,906,907,907,905,17614
|
|
20250103,100300,1183829315,907,908,908,905,23104
|
|
20250103,100200,1162903354,908,908,908,907,4214
|
|
20250103,100100,1159081082,908,907,908,906,15627
|
|
20250103,100000,1144906878,908,908,908,907,4721
|
|
20250103,095900,1140624305,908,909,909,907,9309
|
|
20250103,095800,1132173223,908,909,910,908,13759
|
|
20250103,095700,1119672824,909,909,910,909,11676
|
|
20250103,095600,1109056124,909,909,910,909,2158
|
|
20250103,095500,1107094444,909,909,910,909,2900
|
|
20250103,095400,1104457649,910,910,910,909,1117
|
|
20250103,095300,1103442231,909,911,911,909,12238
|
|
20250103,095200,1092307615,911,912,913,911,6805
|
|
20250103,095100,1086104522,913,913,913,911,24255
|
|
20250103,095000,1063978969,912,911,912,910,12695
|
|
20250103,094900,1052413148,911,910,911,910,2943
|
|
20250103,094800,1049734854,909,908,909,907,10315
|
|
20250103,094700,1040371363,908,908,908,907,21465
|
|
20250103,094600,1020889159,908,909,909,907,3815
|
|
20250103,094500,1017426097,909,908,909,907,24845
|
|
20250103,094400,994866822,908,908,909,908,46842
|
|
20250103,094300,952333528,909,909,909,909,3502
|
|
20250103,094200,949150210,909,909,910,909,32448
|
|
20250103,094100,919654470,910,910,910,910,741
|
|
20250103,094000,918980160,910,911,911,909,19613
|
|
20250103,093900,901140595,911,912,912,910,26077
|
|
20250103,093800,877403010,912,913,913,912,4714
|
|
20250103,093700,873103565,913,913,913,912,4207
|
|
20250103,093600,869263174,913,914,914,913,10580
|
|
20250103,093500,859603595,913,914,914,913,4084
|
|
20250103,093400,855872245,914,914,915,911,46584
|
|
20250103,093300,813352567,913,915,915,913,3340
|
|
20250103,093200,810298159,915,914,915,913,17444
|
|
20250103,093100,794355069,914,913,914,912,5382
|
|
20250103,093000,789442568,913,915,915,910,78296
|
|
20250103,092900,717806503,915,916,916,911,60569
|
|
20250103,092800,662529454,916,913,916,913,25620
|
|
20250103,092700,639084492,912,910,913,910,13915
|
|
20250103,092600,626392800,911,910,911,909,37741
|
|
20250103,092500,592049188,910,910,910,909,2118
|
|
20250103,092400,590123106,909,910,910,908,5871
|
|
20250103,092300,584783918,910,908,910,907,55223
|
|
20250103,092200,534610525,908,907,908,906,14844
|
|
20250103,092100,521149720,907,907,907,906,25222
|
|
20250103,092000,498290608,907,908,908,906,8090
|
|
20250103,091900,490955343,908,909,909,906,15897
|
|
20250103,091800,476548009,909,909,909,908,3134
|
|
20250103,091700,473700203,907,908,909,907,30397
|
|
20250103,091600,446112072,908,909,909,907,18049
|
|
20250103,091500,429719376,909,909,910,908,6020
|
|
20250103,091400,424244975,909,907,909,907,6316
|
|
20250103,091300,418508293,907,907,908,906,5085
|
|
20250103,091200,413895403,908,910,910,907,8229
|
|
20250103,091100,406425987,907,910,910,907,21181
|
|
20250103,091000,387181188,909,907,910,907,12949
|
|
20250103,090900,375429616,907,907,908,905,30730
|
|
20250103,090800,347574550,908,909,910,907,6175
|
|
20250103,090700,341964198,908,904,909,903,28617
|
|
20250103,090600,316087895,904,903,904,903,10164
|
|
20250103,090500,306905063,904,902,904,902,36779
|
|
20250103,090400,273716492,903,905,905,900,4977
|
|
20250103,090300,269229253,905,905,905,899,39080
|
|
20250103,090200,234029179,902,906,906,897,68863
|
|
20250103,090100,171938501,903,900,909,891,55091
|
|
20250103,090000,122486424,898,910,910,895,135236
|