577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183400,57972367031,990,990,990,990,178608
|
|
20250107,183300,57972367031,990,990,990,990,0
|
|
20250107,183200,57972367031,990,990,990,990,0
|
|
20250107,183100,57972367031,990,990,990,990,0
|
|
20250107,183000,57972367031,990,990,990,990,0
|
|
20250107,182900,57972367031,990,990,990,990,0
|
|
20250107,182800,57972367031,990,990,990,990,0
|
|
20250107,182700,57972367031,990,990,990,990,0
|
|
20250107,182600,57972367031,990,990,990,990,0
|
|
20250107,182500,57972367031,990,990,990,990,0
|
|
20250107,182400,57972367031,990,990,990,990,0
|
|
20250107,182300,57972367031,990,990,990,990,0
|
|
20250107,182200,57972367031,990,990,990,990,0
|
|
20250107,182100,57972367031,990,990,990,990,0
|
|
20250107,182000,57972367031,990,990,990,990,0
|
|
20250107,181900,57972367031,990,990,990,990,0
|
|
20250107,181800,57972367031,990,990,990,990,0
|
|
20250107,181700,57972367031,990,990,990,990,0
|
|
20250107,181600,57972367031,990,990,990,990,0
|
|
20250107,181500,57972367031,990,990,990,990,0
|
|
20250107,181400,57972367031,990,990,990,990,0
|
|
20250107,181300,57972367031,990,990,990,990,0
|
|
20250107,181200,57972367031,990,990,990,990,0
|
|
20250107,181100,57972367031,990,990,990,990,0
|
|
20250107,181000,57972367031,990,990,990,990,0
|
|
20250107,180900,57972367031,990,990,990,990,0
|
|
20250107,180800,57972367031,990,990,990,990,0
|
|
20250107,180700,57972367031,990,990,990,990,0
|
|
20250107,180600,57972367031,990,990,990,990,0
|
|
20250107,180500,57972367031,990,990,990,990,0
|
|
20250107,180400,57972367031,990,990,990,990,178608
|
|
20250107,180300,57972367031,990,990,990,990,0
|
|
20250107,180200,57972367031,990,990,990,990,0
|
|
20250107,180100,57972367031,990,990,990,990,0
|
|
20250107,180000,57972367031,990,990,990,990,0
|
|
20250107,175900,57972367031,990,990,990,990,0
|
|
20250107,175800,57972367031,990,990,990,990,0
|
|
20250107,175700,57972367031,990,990,990,990,0
|
|
20250107,175600,57972367031,990,990,990,990,0
|
|
20250107,175500,57972367031,990,990,990,990,0
|
|
20250107,175400,57972367031,990,990,990,990,0
|
|
20250107,175300,57972367031,990,990,990,990,0
|
|
20250107,175200,57972367031,990,990,990,990,0
|
|
20250107,175100,57972367031,990,990,990,990,0
|
|
20250107,175000,57972367031,990,990,990,990,0
|
|
20250107,174900,57972367031,990,990,990,990,0
|
|
20250107,174800,57972367031,990,990,990,990,0
|
|
20250107,174700,57972367031,990,990,990,990,0
|
|
20250107,174600,57972367031,990,990,990,990,0
|
|
20250107,174500,57972367031,990,990,990,990,0
|
|
20250107,174400,57972367031,990,990,990,990,0
|
|
20250107,174300,57972367031,990,990,990,990,0
|
|
20250107,174200,57972367031,990,990,990,990,0
|
|
20250107,174100,57972367031,990,990,990,990,0
|
|
20250107,174000,57972367031,990,990,990,990,0
|
|
20250107,173900,57972367031,990,990,990,990,0
|
|
20250107,173800,57972367031,990,990,990,990,0
|
|
20250107,173700,57972367031,990,990,990,990,0
|
|
20250107,173600,57972367031,990,990,990,990,0
|
|
20250107,173500,57972367031,990,990,990,990,0
|
|
20250107,173400,57972367031,990,990,990,990,178608
|
|
20250107,173300,57972367031,990,990,990,990,0
|
|
20250107,173200,57972367031,990,990,990,990,0
|
|
20250107,173100,57972367031,990,990,990,990,0
|
|
20250107,173000,57972367031,990,990,990,990,0
|
|
20250107,172900,57972367031,990,990,990,990,0
|
|
20250107,172800,57972367031,990,990,990,990,0
|
|
20250107,172700,57972367031,990,990,990,990,0
|
|
20250107,172600,57972367031,990,990,990,990,0
|
|
20250107,172500,57972367031,990,990,990,990,0
|
|
20250107,172400,57972367031,990,990,990,990,0
|
|
20250107,172300,57972367031,990,990,990,990,0
|
|
20250107,172200,57972367031,990,990,990,990,0
|
|
20250107,172100,57972367031,990,990,990,990,0
|
|
20250107,172000,57972367031,990,990,990,990,0
|
|
20250107,171900,57972367031,990,990,990,990,0
|
|
20250107,171800,57972367031,990,990,990,990,0
|
|
20250107,171700,57972367031,990,990,990,990,0
|
|
20250107,171600,57972367031,990,990,990,990,0
|
|
20250107,171500,57972367031,990,990,990,990,0
|
|
20250107,171400,57972367031,990,990,990,990,0
|
|
20250107,171300,57972367031,990,990,990,990,0
|
|
20250107,171200,57972367031,990,990,990,990,0
|
|
20250107,171100,57972367031,990,990,990,990,0
|
|
20250107,171000,57972367031,990,990,990,990,0
|
|
20250107,170900,57972367031,990,990,990,990,0
|
|
20250107,170800,57972367031,990,990,990,990,0
|
|
20250107,170700,57972367031,990,990,990,990,0
|
|
20250107,170600,57972367031,990,990,990,990,0
|
|
20250107,170500,57972367031,990,990,990,990,0
|
|
20250107,170400,57972367031,990,990,990,990,178608
|
|
20250107,170300,57972367031,990,990,990,990,0
|
|
20250107,170200,57972367031,990,990,990,990,0
|
|
20250107,170100,57972367031,990,990,990,990,0
|
|
20250107,170000,57972367031,990,990,990,990,0
|
|
20250107,165900,57972367031,990,990,990,990,0
|
|
20250107,165800,57972367031,990,990,990,990,0
|
|
20250107,165700,57972367031,990,990,990,990,0
|
|
20250107,165600,57972367031,990,990,990,990,0
|
|
20250107,165500,57972367031,990,990,990,990,0
|
|
20250107,165400,57972367031,990,990,990,990,0
|
|
20250107,165300,57972367031,990,990,990,990,0
|
|
20250107,165200,57972367031,990,990,990,990,0
|
|
20250107,165100,57972367031,990,990,990,990,0
|
|
20250107,165000,57972367031,990,990,990,990,0
|
|
20250107,164900,57972367031,990,990,990,990,0
|
|
20250107,164800,57972367031,990,990,990,990,0
|
|
20250107,164700,57972367031,990,990,990,990,0
|
|
20250107,164600,57972367031,990,990,990,990,0
|
|
20250107,164500,57972367031,990,990,990,990,0
|
|
20250107,164400,57972367031,990,990,990,990,0
|
|
20250107,164300,57972367031,990,990,990,990,0
|
|
20250107,164200,57972367031,990,990,990,990,0
|
|
20250107,164100,57972367031,990,990,990,990,0
|
|
20250107,164000,57972367031,990,990,990,990,0
|
|
20250107,163900,57972367031,990,990,990,990,0
|
|
20250107,163800,57972367031,990,990,990,990,0
|
|
20250107,163700,57972367031,990,990,990,990,0
|
|
20250107,163600,57972367031,990,990,990,990,0
|
|
20250107,163500,57972367031,990,990,990,990,0
|
|
20250107,163400,57972367031,990,990,990,990,178608
|
|
20250107,163300,57972367031,990,990,990,990,0
|
|
20250107,163200,57972367031,990,990,990,990,0
|
|
20250107,163100,57972367031,990,990,990,990,0
|
|
20250107,163000,57972367031,990,990,990,990,0
|
|
20250107,162900,57972367031,990,990,990,990,0
|
|
20250107,162800,57972367031,990,990,990,990,0
|
|
20250107,162700,57972367031,990,990,990,990,0
|
|
20250107,162600,57972367031,990,990,990,990,0
|
|
20250107,162500,57972367031,990,990,990,990,0
|
|
20250107,162400,57972367031,990,990,990,990,0
|
|
20250107,162300,57972367031,990,990,990,990,0
|
|
20250107,162200,57972367031,990,990,990,990,0
|
|
20250107,162100,57972367031,990,990,990,990,0
|
|
20250107,162000,57972367031,990,990,990,990,0
|
|
20250107,161900,57972367031,990,990,990,990,0
|
|
20250107,161800,57972367031,990,990,990,990,0
|
|
20250107,161700,57972367031,990,990,990,990,0
|
|
20250107,161600,57972367031,990,990,990,990,0
|
|
20250107,161500,57972367031,990,990,990,990,0
|
|
20250107,161400,57972367031,990,990,990,990,0
|
|
20250107,161300,57972367031,990,990,990,990,0
|
|
20250107,161200,57972367031,990,990,990,990,0
|
|
20250107,161100,57972367031,990,990,990,990,0
|
|
20250107,161000,57972367031,990,990,990,990,0
|
|
20250107,160900,57972367031,990,990,990,990,0
|
|
20250107,160800,57972367031,990,990,990,990,0
|
|
20250107,160700,57972367031,990,990,990,990,0
|
|
20250107,160600,57972367031,990,990,990,990,0
|
|
20250107,160500,57972367031,990,990,990,990,0
|
|
20250107,160400,57972367031,990,990,990,990,178608
|
|
20250107,160300,57972367031,990,990,990,990,0
|
|
20250107,160200,57972367031,990,990,990,990,0
|
|
20250107,160100,57972367031,990,990,990,990,0
|
|
20250107,160000,57972367031,990,990,990,990,0
|
|
20250107,155900,57972367031,990,990,990,990,0
|
|
20250107,155800,57972367031,990,990,990,990,0
|
|
20250107,155700,57972367031,990,990,990,990,0
|
|
20250107,155600,57972367031,990,990,990,990,0
|
|
20250107,155500,57972367031,990,990,990,990,0
|
|
20250107,155400,57972367031,990,990,990,990,0
|
|
20250107,155300,57972367031,990,990,990,990,0
|
|
20250107,155200,57972367031,990,990,990,990,0
|
|
20250107,155100,57972367031,990,990,990,990,0
|
|
20250107,155000,57972367031,990,990,990,990,0
|
|
20250107,154900,57972367031,990,990,990,990,0
|
|
20250107,154800,57972367031,990,990,990,990,0
|
|
20250107,154700,57972367031,990,990,990,990,0
|
|
20250107,154600,57972367031,990,990,990,990,0
|
|
20250107,154500,57972367031,990,990,990,990,0
|
|
20250107,154400,57972367031,990,990,990,990,0
|
|
20250107,154300,57972367031,990,990,990,990,0
|
|
20250107,154200,57972367031,990,990,990,990,0
|
|
20250107,154100,57972367031,990,990,990,990,0
|
|
20250107,154000,57972367031,990,990,990,990,0
|
|
20250107,153900,57972367031,990,990,990,990,0
|
|
20250107,153800,57972367031,990,990,990,990,0
|
|
20250107,153700,57972367031,990,990,990,990,0
|
|
20250107,153600,57972367031,990,990,990,990,0
|
|
20250107,153500,57972367031,990,990,990,990,0
|
|
20250107,153400,57972367031,990,990,990,990,178608
|
|
20250107,153300,57972367031,990,990,990,990,0
|
|
20250107,153200,57972367031,990,990,990,990,0
|
|
20250107,153100,57972367031,990,990,990,990,0
|
|
20250107,153000,57972367031,990,990,990,990,178608
|
|
20250107,152900,57795545111,988,988,988,988,0
|
|
20250107,152800,57795545111,988,988,988,988,0
|
|
20250107,152700,57795545111,988,988,988,988,0
|
|
20250107,152600,57795545111,988,988,988,988,0
|
|
20250107,152500,57795545111,988,988,988,988,0
|
|
20250107,152400,57795545111,988,988,988,988,0
|
|
20250107,152300,57795545111,988,988,988,988,0
|
|
20250107,152200,57795545111,988,988,988,988,0
|
|
20250107,152100,57795545111,988,988,988,988,0
|
|
20250107,152000,57795545111,988,988,988,988,0
|
|
20250107,151900,57795545111,988,989,989,986,79148
|
|
20250107,151800,57717381865,988,986,989,986,33359
|
|
20250107,151700,57684426797,986,986,988,986,15566
|
|
20250107,151600,57669069015,987,988,989,986,36129
|
|
20250107,151500,57633394390,988,988,989,988,25795
|
|
20250107,151400,57607892579,989,985,989,984,49409
|
|
20250107,151300,57559127518,985,985,986,981,43141
|
|
20250107,151200,57516718243,984,986,988,984,20483
|
|
20250107,151100,57496521485,986,987,987,985,39044
|
|
20250107,151000,57458026160,987,987,988,986,34360
|
|
20250107,150900,57424116184,987,988,988,986,18732
|
|
20250107,150800,57405618348,988,985,988,985,22579
|
|
20250107,150700,57383353916,986,987,987,985,15256
|
|
20250107,150600,57368309451,986,983,986,982,49969
|
|
20250107,150500,57319108094,983,982,983,981,10392
|
|
20250107,150400,57308903190,982,982,983,982,11117
|
|
20250107,150300,57297985688,982,982,983,982,11089
|
|
20250107,150200,57287092943,983,984,984,981,4211
|
|
20250107,150100,57282952868,981,981,984,980,38856
|
|
20250107,150000,57244829151,981,981,981,980,10740
|
|
20250107,145900,57234301615,980,980,981,980,25178
|
|
20250107,145800,57209623481,980,980,981,979,13833
|
|
20250107,145700,57196076241,980,981,981,979,17024
|
|
20250107,145600,57179394108,980,982,982,980,18647
|
|
20250107,145500,57161103692,982,982,983,980,4646
|
|
20250107,145400,57156541324,982,981,983,980,21489
|
|
20250107,145300,57135444347,982,980,982,979,24297
|
|
20250107,145200,57111631480,980,980,981,980,12619
|
|
20250107,145100,57099264858,980,978,980,978,49745
|
|
20250107,145000,57050592651,979,980,980,978,34213
|
|
20250107,144900,57017103520,980,979,981,979,63385
|
|
20250107,144800,56955027460,980,982,982,980,60994
|
|
20250107,144700,56895235633,982,983,983,981,38632
|
|
20250107,144600,56857320643,982,983,983,981,12215
|
|
20250107,144500,56845321898,983,983,983,981,29107
|
|
20250107,144400,56816733456,983,984,985,983,33923
|
|
20250107,144300,56783355573,985,983,985,982,14520
|
|
20250107,144200,56769071859,984,981,984,979,15328
|
|
20250107,144100,56754021884,980,980,982,979,21493
|
|
20250107,144000,56732959737,979,981,981,979,40484
|
|
20250107,143900,56693304861,981,981,982,980,11360
|
|
20250107,143800,56682160754,981,980,981,979,29671
|
|
20250107,143700,56653087004,980,982,982,980,62193
|
|
20250107,143600,56592103555,982,983,983,982,11441
|
|
20250107,143500,56580863056,983,984,984,982,32231
|
|
20250107,143400,56549203827,984,985,985,982,12799
|
|
20250107,143300,56536624804,985,984,985,983,14933
|
|
20250107,143200,56521940524,984,984,984,983,30781
|
|
20250107,143100,56491653744,985,983,985,982,40993
|
|
20250107,143000,56451345130,982,982,983,981,18292
|
|
20250107,142900,56433377644,984,982,984,981,39477
|
|
20250107,142800,56394605937,982,984,984,982,36614
|
|
20250107,142700,56358603593,985,987,987,984,35748
|
|
20250107,142600,56323396834,987,985,987,985,11690
|
|
20250107,142500,56311874771,986,988,988,984,13873
|
|
20250107,142400,56298204241,988,985,988,985,50368
|
|
20250107,142300,56248511517,985,985,985,984,7237
|
|
20250107,142200,56241384312,984,984,985,982,8225
|
|
20250107,142100,56233293673,984,983,984,982,27102
|
|
20250107,142000,56206657487,982,983,984,982,27240
|
|
20250107,141900,56179879740,982,981,983,981,24881
|
|
20250107,141800,56155468065,981,981,982,980,12845
|
|
20250107,141700,56142870668,981,982,983,980,46473
|
|
20250107,141600,56097310933,982,981,983,980,36214
|
|
20250107,141500,56061782901,981,980,982,980,37259
|
|
20250107,141400,56025263349,980,982,982,980,58426
|
|
20250107,141300,55967969296,982,980,982,980,49691
|
|
20250107,141200,55919212202,981,981,981,980,19220
|
|
20250107,141100,55900368170,981,980,981,979,32564
|
|
20250107,141000,55868462113,981,977,981,977,79239
|
|
20250107,140900,55790924039,977,979,981,977,77447
|
|
20250107,140800,55715128765,979,983,984,976,221023
|
|
20250107,140700,55498500260,983,986,987,983,56989
|
|
20250107,140600,55442396314,986,987,987,985,69664
|
|
20250107,140500,55373718129,987,988,989,987,23338
|
|
20250107,140400,55350674972,989,988,989,988,25712
|
|
20250107,140300,55325264937,988,990,991,988,76954
|
|
20250107,140200,55249089649,990,991,991,990,6913
|
|
20250107,140100,55242240678,990,991,991,990,8723
|
|
20250107,140000,55233600667,991,991,991,990,14692
|
|
20250107,135900,55219053374,990,991,991,990,16811
|
|
20250107,135800,55202409512,991,994,994,990,3618
|
|
20250107,135700,55198821513,994,993,995,989,16723
|
|
20250107,135600,55182235167,993,996,996,992,46892
|
|
20250107,135500,55135600397,995,995,996,994,13208
|
|
20250107,135400,55122457102,994,990,995,990,41043
|
|
20250107,135300,55081750417,991,991,992,987,39809
|
|
20250107,135200,55042402617,990,988,992,988,94839
|
|
20250107,135100,54948545942,988,989,989,988,16826
|
|
20250107,135000,54931916958,989,989,990,988,19171
|
|
20250107,134900,54912957226,990,990,991,989,46609
|
|
20250107,134800,54866821901,990,991,991,990,17482
|
|
20250107,134700,54849508939,991,991,991,990,15851
|
|
20250107,134600,54833808811,991,993,993,991,38181
|
|
20250107,134500,54795946874,993,991,993,991,21206
|
|
20250107,134400,54774924103,992,991,993,990,28960
|
|
20250107,134300,54746205478,991,992,992,990,54758
|
|
20250107,134200,54691938120,993,992,993,992,17078
|
|
20250107,134100,54674991790,993,994,994,992,36692
|
|
20250107,134000,54638561059,994,996,996,993,57107
|
|
20250107,133900,54581771117,996,995,998,995,26735
|
|
20250107,133800,54555147027,995,996,996,993,45924
|
|
20250107,133700,54509459864,996,995,996,994,51908
|
|
20250107,133600,54457851388,995,993,996,993,21739
|
|
20250107,133500,54436232273,992,989,992,989,98906
|
|
20250107,133400,54338239972,989,989,990,988,20294
|
|
20250107,133300,54318176516,989,988,990,987,124059
|
|
20250107,133200,54195575019,989,990,991,986,85171
|
|
20250107,133100,54111413178,990,989,991,986,241104
|
|
20250107,133000,53873200716,989,993,994,988,193658
|
|
20250107,132900,53681351559,993,995,996,993,62635
|
|
20250107,132800,53619102252,995,997,997,994,45327
|
|
20250107,132700,53574000583,997,999,999,996,17333
|
|
20250107,132600,53556703718,998,1000,1000,998,24216
|
|
20250107,132500,53532506761,1000,999,1000,999,14251
|
|
20250107,132400,53518257863,999,999,1000,999,56073
|
|
20250107,132300,53462238136,999,994,999,994,55128
|
|
20250107,132200,53407346167,995,994,995,994,42644
|
|
20250107,132100,53364941508,994,994,995,993,91605
|
|
20250107,132000,53273885859,994,995,997,994,83304
|
|
20250107,131900,53190975113,996,1000,1000,995,216970
|
|
20250107,131800,52974483051,999,1000,1001,999,88686
|
|
20250107,131700,52885821263,1000,1000,1001,1000,129752
|
|
20250107,131600,52756059851,1001,1005,1005,1001,123660
|
|
20250107,131500,52632125537,1005,1006,1007,1005,34729
|
|
20250107,131400,52597205645,1007,1005,1007,1005,25096
|
|
20250107,131300,52571965335,1005,1006,1007,1005,57717
|
|
20250107,131200,52513917830,1006,1007,1007,1006,34057
|
|
20250107,131100,52479649199,1007,1009,1009,1006,34359
|
|
20250107,131000,52445034881,1010,1010,1011,1009,11985
|
|
20250107,130900,52432936834,1010,1010,1010,1009,33526
|
|
20250107,130800,52399090563,1010,1010,1014,1008,95446
|
|
20250107,130700,52302620291,1011,1009,1011,1007,60217
|
|
20250107,130600,52241814235,1009,1008,1010,1008,18601
|
|
20250107,130500,52223045171,1007,1007,1009,1004,33689
|
|
20250107,130400,52189111485,1007,1006,1007,1004,17059
|
|
20250107,130300,52171951674,1006,1006,1006,1005,6917
|
|
20250107,130200,52164996108,1006,1007,1008,1005,9877
|
|
20250107,130100,52155049895,1007,1004,1008,1003,25027
|
|
20250107,130000,52129874238,1003,1005,1005,1003,24056
|
|
20250107,125900,52105732441,1005,1004,1006,1002,30150
|
|
20250107,125800,52075475274,1004,1003,1004,1002,32034
|
|
20250107,125700,52043350839,1002,1002,1003,1002,44099
|
|
20250107,125600,51999150191,1003,1005,1005,1002,60370
|
|
20250107,125500,51938566986,1005,1008,1008,1005,26458
|
|
20250107,125400,51911944592,1009,1009,1009,1007,34576
|
|
20250107,125300,51877089031,1009,1006,1009,1006,83335
|
|
20250107,125200,51793098878,1006,1005,1006,1005,38222
|
|
20250107,125100,51754661874,1005,1005,1005,1004,6207
|
|
20250107,125000,51748425407,1005,1003,1006,1003,6924
|
|
20250107,124900,51741467050,1004,1006,1006,1003,15893
|
|
20250107,124800,51725514986,1006,1003,1006,1002,58297
|
|
20250107,124700,51667005112,1002,1002,1003,1002,8317
|
|
20250107,124600,51658670465,1002,1002,1003,1002,17700
|
|
20250107,124500,51640933107,1002,1002,1002,1001,25916
|
|
20250107,124400,51614965369,1002,1002,1002,1001,23690
|
|
20250107,124300,51591231136,1002,1002,1003,1001,27150
|
|
20250107,124200,51564021325,1002,1002,1003,1001,24914
|
|
20250107,124100,51539075296,1002,1003,1004,1001,37965
|
|
20250107,124000,51501023699,1003,1005,1005,1002,46973
|
|
20250107,123900,51453949306,1003,1003,1005,1002,30514
|
|
20250107,123800,51423339987,1003,1005,1006,1003,22874
|
|
20250107,123700,51400351587,1005,1004,1006,1004,45402
|
|
20250107,123600,51354734611,1004,1002,1004,1002,23300
|
|
20250107,123500,51331368821,1002,1003,1004,1001,105801
|
|
20250107,123400,51225364527,1003,1005,1005,1002,47810
|
|
20250107,123300,51177413314,1005,1005,1009,1003,57787
|
|
20250107,123200,51119366150,1005,1006,1006,1003,23016
|
|
20250107,123100,51096251120,1006,1004,1006,1002,61215
|
|
20250107,123000,51034815156,1004,1003,1005,1002,85168
|
|
20250107,122900,50949387295,1003,1002,1005,1001,114603
|
|
20250107,122800,50834545141,1001,1005,1005,1001,90374
|
|
20250107,122700,50743895556,1005,1009,1010,1004,81225
|
|
20250107,122600,50662106878,1010,1008,1010,1007,51436
|
|
20250107,122500,50610257841,1009,1012,1012,1008,179054
|
|
20250107,122400,50429331527,1012,1012,1013,1011,37509
|
|
20250107,122300,50391364706,1012,1012,1014,1011,40854
|
|
20250107,122200,50350014430,1012,1015,1016,1011,41776
|
|
20250107,122100,50307696487,1016,1019,1019,1016,10702
|
|
20250107,122000,50296817609,1019,1012,1020,1012,80307
|
|
20250107,121900,50215406514,1012,1012,1013,1012,16461
|
|
20250107,121800,50198746248,1012,1014,1014,1012,30910
|
|
20250107,121700,50167439331,1014,1012,1014,1012,21418
|
|
20250107,121600,50145740520,1013,1015,1015,1012,32967
|
|
20250107,121500,50112339081,1015,1016,1017,1014,29584
|
|
20250107,121400,50082315590,1016,1018,1019,1016,28673
|
|
20250107,121300,50053154487,1018,1018,1019,1018,34602
|
|
20250107,121200,50017927511,1018,1017,1020,1016,22601
|
|
20250107,121100,49994927512,1018,1021,1021,1018,44340
|
|
20250107,121000,49949700980,1022,1021,1022,1020,34491
|
|
20250107,120900,49914465472,1020,1023,1023,1019,76531
|
|
20250107,120800,49836320719,1022,1021,1023,1020,53898
|
|
20250107,120700,49781260324,1020,1018,1021,1018,34836
|
|
20250107,120600,49745742723,1019,1018,1020,1017,101423
|
|
20250107,120500,49642388018,1018,1015,1018,1015,53161
|
|
20250107,120400,49588313044,1015,1015,1015,1014,15907
|
|
20250107,120300,49572170934,1015,1014,1015,1013,27897
|
|
20250107,120200,49543886529,1014,1015,1015,1013,18940
|
|
20250107,120100,49524691916,1014,1013,1015,1011,75121
|
|
20250107,120000,49448641559,1013,1015,1016,1013,47944
|
|
20250107,115900,49400018377,1016,1018,1018,1015,99421
|
|
20250107,115800,49298965957,1018,1018,1019,1017,11311
|
|
20250107,115700,49287451938,1018,1016,1018,1015,31448
|
|
20250107,115600,49255489294,1016,1015,1016,1015,6581
|
|
20250107,115500,49248808055,1015,1015,1016,1014,48887
|
|
20250107,115400,49199176919,1016,1016,1016,1014,38070
|
|
20250107,115300,49160528655,1016,1018,1019,1016,61073
|
|
20250107,115200,49098417482,1018,1017,1020,1016,21249
|
|
20250107,115100,49076781988,1017,1023,1023,1016,45343
|
|
20250107,115000,49030593812,1024,1022,1025,1022,82039
|
|
20250107,114900,48946597934,1022,1017,1023,1017,70432
|
|
20250107,114800,48874785583,1018,1018,1018,1017,29064
|
|
20250107,114700,48845225972,1018,1018,1019,1016,54499
|
|
20250107,114600,48789784221,1017,1016,1017,1015,67413
|
|
20250107,114500,48721312528,1015,1018,1018,1015,24242
|
|
20250107,114400,48696669273,1018,1017,1018,1015,37979
|
|
20250107,114300,48658068220,1016,1016,1018,1014,26462
|
|
20250107,114200,48631201371,1016,1019,1019,1015,82526
|
|
20250107,114100,48547288462,1017,1016,1022,1015,195927
|
|
20250107,114000,48347702187,1016,1009,1018,1009,117468
|
|
20250107,113900,48228688587,1009,1008,1010,1005,71132
|
|
20250107,113800,48157091617,1007,1004,1008,1002,131057
|
|
20250107,113700,48025480954,1004,1009,1009,1003,122818
|
|
20250107,113600,47901907119,1009,1008,1010,1006,71947
|
|
20250107,113500,47829402949,1007,1014,1015,1006,196815
|
|
20250107,113400,47630822812,1013,1016,1016,1012,39781
|
|
20250107,113300,47590526270,1016,1016,1020,1013,48323
|
|
20250107,113200,47541413214,1012,1013,1015,1009,225853
|
|
20250107,113100,47312961700,1012,1014,1015,1012,89337
|
|
20250107,113000,47222435735,1014,1014,1015,1013,57469
|
|
20250107,112900,47164156526,1015,1018,1018,1013,137423
|
|
20250107,112800,47024696557,1018,1019,1020,1017,79694
|
|
20250107,112700,46943519610,1019,1021,1021,1019,23852
|
|
20250107,112600,46919193355,1021,1023,1023,1019,73335
|
|
20250107,112500,46844332178,1022,1021,1023,1021,29855
|
|
20250107,112400,46813825399,1021,1019,1021,1018,43990
|
|
20250107,112300,46768981752,1019,1019,1020,1018,33234
|
|
20250107,112200,46735124513,1019,1018,1019,1017,32475
|
|
20250107,112100,46702062653,1019,1020,1020,1018,44961
|
|
20250107,112000,46656260463,1020,1022,1023,1019,80499
|
|
20250107,111900,46574062596,1022,1019,1023,1018,32555
|
|
20250107,111800,46540841766,1019,1019,1019,1015,58098
|
|
20250107,111700,46481750461,1019,1024,1025,1014,222845
|
|
20250107,111600,46255075417,1024,1019,1027,1018,149624
|
|
20250107,111500,46102278344,1019,1019,1020,1015,144183
|
|
20250107,111400,45955603374,1019,1016,1020,1014,227097
|
|
20250107,111300,45724798725,1016,1021,1022,1015,195766
|
|
20250107,111200,45525351701,1021,1023,1026,1020,125219
|
|
20250107,111100,45397314517,1023,1023,1025,1020,132684
|
|
20250107,111000,45261593857,1023,1015,1023,1014,219683
|
|
20250107,110900,45038251145,1015,1024,1024,1015,382712
|
|
20250107,110800,44648004256,1024,1028,1029,1023,261258
|
|
20250107,110700,44380029865,1029,1033,1033,1028,135125
|
|
20250107,110600,44240821559,1033,1035,1035,1032,64228
|
|
20250107,110500,44174497518,1035,1030,1036,1030,158998
|
|
20250107,110400,44010495917,1030,1032,1032,1030,227503
|
|
20250107,110300,43776058208,1032,1030,1035,1030,82625
|
|
20250107,110200,43690789682,1030,1033,1033,1030,224945
|
|
20250107,110100,43458816380,1033,1036,1036,1031,102520
|
|
20250107,110000,43352942663,1036,1033,1036,1031,247025
|
|
20250107,105900,43097774795,1033,1035,1035,1032,153922
|
|
20250107,105800,42938650527,1035,1039,1039,1034,216474
|
|
20250107,105700,42714305234,1040,1042,1042,1038,96623
|
|
20250107,105600,42613867225,1043,1048,1048,1041,110187
|
|
20250107,105500,42498743792,1048,1042,1050,1042,58784
|
|
20250107,105400,42437247183,1041,1038,1044,1038,99270
|
|
20250107,105300,42333789957,1041,1050,1052,1035,274273
|
|
20250107,105200,42047198728,1050,1053,1056,1050,527892
|
|
20250107,105100,41491302723,1054,1036,1054,1035,500792
|
|
20250107,105000,40967589639,1035,1033,1035,1031,261153
|
|
20250107,104900,40698039058,1033,1037,1037,1032,163351
|
|
20250107,104800,40529039461,1035,1041,1041,1030,431317
|
|
20250107,104700,40082509738,1041,1037,1047,1037,202510
|
|
20250107,104600,39871725746,1037,1045,1045,1037,295253
|
|
20250107,104500,39564825436,1043,1045,1048,1043,195903
|
|
20250107,104400,39360035294,1047,1046,1056,1045,335866
|
|
20250107,104300,39007878526,1046,1043,1051,1039,249831
|
|
20250107,104200,38746441186,1043,1038,1043,1035,212689
|
|
20250107,104100,38525637579,1035,1037,1041,1035,329774
|
|
20250107,104000,38183290149,1038,1043,1043,1034,516624
|
|
20250107,103900,37647207799,1043,1039,1049,1039,412048
|
|
20250107,103800,37216622300,1041,1059,1063,1039,882117
|
|
20250107,103700,36290214807,1059,1072,1083,1055,996785
|
|
20250107,103600,35227088255,1071,1070,1072,1065,325578
|
|
20250107,103500,34879290862,1071,1075,1077,1070,339964
|
|
20250107,103400,34514800175,1075,1068,1078,1058,643788
|
|
20250107,103300,33826921236,1068,1085,1088,1068,745434
|
|
20250107,103200,33022800015,1082,1085,1092,1079,1277814
|
|
20250107,103100,31634381344,1086,1064,1088,1064,1320998
|
|
20250107,103000,30212624088,1064,1061,1064,1058,342005
|
|
20250107,102900,29849764403,1059,1075,1075,1055,631440
|
|
20250107,102800,29177208486,1075,1061,1076,1055,1198332
|
|
20250107,102700,27899135517,1062,1059,1063,1049,858400
|
|
20250107,102600,26992222688,1059,1041,1060,1041,609895
|
|
20250107,102500,26351684315,1042,1030,1042,1028,488922
|
|
20250107,102400,25845088248,1031,1028,1031,1026,234730
|
|
20250107,102300,25603357083,1028,1025,1029,1023,137870
|
|
20250107,102200,25461937031,1025,1023,1025,1022,177214
|
|
20250107,102100,25280571441,1022,1028,1030,1022,450372
|
|
20250107,102000,24818866596,1030,1030,1030,1022,283267
|
|
20250107,101900,24528379597,1030,1023,1032,1022,399336
|
|
20250107,101800,24117410317,1024,1028,1029,1020,466365
|
|
20250107,101700,23640045393,1029,1029,1032,1023,470957
|
|
20250107,101600,23156046695,1029,1031,1031,1015,713889
|
|
20250107,101500,22424991549,1030,1046,1047,1029,873164
|
|
20250107,101400,21520602078,1046,1057,1057,1035,966585
|
|
20250107,101300,20509578499,1055,1068,1072,1055,1498231
|
|
20250107,101200,18916996092,1069,1048,1070,1046,1549282
|
|
20250107,101100,17273466079,1050,1060,1074,1033,3290536
|
|
20250107,101000,13786910578,1025,1025,1025,1025,0
|
|
20250107,100900,13786910578,1025,1025,1025,1025,0
|
|
20250107,100800,13786910578,1025,1000,1026,999,1389123
|
|
20250107,100700,12374339968,1000,1004,1005,998,195849
|
|
20250107,100600,12178322785,1004,1013,1013,998,252444
|
|
20250107,100500,11925442177,1013,1014,1017,1001,441115
|
|
20250107,100400,11480296176,1014,1001,1016,998,1231352
|
|
20250107,100300,10240792260,1001,1000,1003,997,231724
|
|
20250107,100200,10009060178,1003,1004,1004,993,288689
|
|
20250107,100100,9720669034,1004,993,1005,993,541733
|
|
20250107,100000,9179820390,992,988,994,988,156256
|
|
20250107,095900,9024992098,988,995,997,987,188918
|
|
20250107,095800,8837542388,996,989,1000,986,399455
|
|
20250107,095700,8439778654,989,986,989,985,136061
|
|
20250107,095600,8305530432,986,977,988,977,356650
|
|
20250107,095500,7955534477,977,974,978,973,94235
|
|
20250107,095400,7863618371,974,969,974,968,103933
|
|
20250107,095300,7762745598,969,968,969,968,19076
|
|
20250107,095200,7744276317,969,969,970,968,32961
|
|
20250107,095100,7712337635,969,970,970,969,19125
|
|
20250107,095000,7693793757,970,970,970,970,2993
|
|
20250107,094900,7690890547,970,970,970,969,23733
|
|
20250107,094800,7667885143,969,970,970,968,17781
|
|
20250107,094700,7650660457,970,970,970,969,29096
|
|
20250107,094600,7622445953,969,970,970,969,10980
|
|
20250107,094500,7611805292,970,970,971,969,27511
|
|
20250107,094400,7585133653,971,970,971,968,11181
|
|
20250107,094300,7574298040,972,972,972,970,17739
|
|
20250107,094200,7557078432,973,972,973,969,55997
|
|
20250107,094100,7502748115,971,974,975,970,154691
|
|
20250107,094000,7352243544,974,972,974,970,32108
|
|
20250107,093900,7321002237,970,973,973,969,42886
|
|
20250107,093800,7279381964,973,969,973,969,26961
|
|
20250107,093700,7253183015,970,970,971,969,21780
|
|
20250107,093600,7232054255,970,966,970,965,123856
|
|
20250107,093500,7112103957,966,968,968,965,28805
|
|
20250107,093400,7084274202,968,969,969,967,54103
|
|
20250107,093300,7031934931,968,968,969,968,11861
|
|
20250107,093200,7020448768,968,969,969,967,28574
|
|
20250107,093100,6992794816,969,969,970,967,47114
|
|
20250107,093000,6947213138,969,969,970,969,11562
|
|
20250107,092900,6936003123,970,972,973,964,86262
|
|
20250107,092800,6852417620,971,969,973,969,70048
|
|
20250107,092700,6784428346,966,964,967,963,50874
|
|
20250107,092600,6735312873,965,966,969,962,87947
|
|
20250107,092500,6650436123,966,968,970,965,65781
|
|
20250107,092400,6586827724,966,973,973,966,131548
|
|
20250107,092300,6459199519,973,971,974,971,19790
|
|
20250107,092200,6439956681,971,972,975,970,161224
|
|
20250107,092100,6283403717,973,974,975,971,31603
|
|
20250107,092000,6252649976,974,977,977,972,60195
|
|
20250107,091900,6194013487,976,973,979,970,200191
|
|
20250107,091800,5998937975,973,971,979,970,94929
|
|
20250107,091700,5906477715,971,977,982,970,234421
|
|
20250107,091600,5677941590,977,979,982,977,277584
|
|
20250107,091500,5406106580,979,979,980,978,56254
|
|
20250107,091400,5351050127,978,985,985,978,337412
|
|
20250107,091300,5020191079,983,989,990,982,403556
|
|
20250107,091200,4622400836,989,1008,1008,989,500051
|
|
20250107,091100,4123508741,1002,1000,1010,993,544251
|
|
20250107,091000,3576522443,1000,999,1006,985,553998
|
|
20250107,090900,3024685080,999,1007,1019,998,593428
|
|
20250107,090800,2425096863,1007,1009,1023,1000,740615
|
|
20250107,090700,1674242242,1008,985,1008,976,751347
|
|
20250107,090600,929620883,985,946,990,946,493748
|
|
20250107,090500,451099661,946,939,947,937,128371
|
|
20250107,090400,330203914,938,937,940,937,18777
|
|
20250107,090300,312567274,936,936,940,935,22075
|
|
20250107,090200,291907629,935,943,945,935,62981
|
|
20250107,090100,232679718,943,935,945,934,57124
|
|
20250107,090000,178990290,935,933,935,931,191993
|