577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183400,11324940312,988,988,988,988,100326
|
|
20250108,183300,11324940312,988,988,988,988,0
|
|
20250108,183200,11324940312,988,988,988,988,0
|
|
20250108,183100,11324940312,988,988,988,988,0
|
|
20250108,183000,11324940312,988,988,988,988,0
|
|
20250108,182900,11324940312,988,988,988,988,0
|
|
20250108,182800,11324940312,988,988,988,988,0
|
|
20250108,182700,11324940312,988,988,988,988,0
|
|
20250108,182600,11324940312,988,988,988,988,0
|
|
20250108,182500,11324940312,988,988,988,988,0
|
|
20250108,182400,11324940312,988,988,988,988,0
|
|
20250108,182300,11324940312,988,988,988,988,0
|
|
20250108,182200,11324940312,988,988,988,988,0
|
|
20250108,182100,11324940312,988,988,988,988,0
|
|
20250108,182000,11324940312,988,988,988,988,0
|
|
20250108,181900,11324940312,988,988,988,988,0
|
|
20250108,181800,11324940312,988,988,988,988,0
|
|
20250108,181700,11324940312,988,988,988,988,0
|
|
20250108,181600,11324940312,988,988,988,988,0
|
|
20250108,181500,11324940312,988,988,988,988,0
|
|
20250108,181400,11324940312,988,988,988,988,0
|
|
20250108,181300,11324940312,988,988,988,988,0
|
|
20250108,181200,11324940312,988,988,988,988,0
|
|
20250108,181100,11324940312,988,988,988,988,0
|
|
20250108,181000,11324940312,988,988,988,988,0
|
|
20250108,180900,11324940312,988,988,988,988,0
|
|
20250108,180800,11324940312,988,988,988,988,0
|
|
20250108,180700,11324940312,988,988,988,988,0
|
|
20250108,180600,11324940312,988,988,988,988,0
|
|
20250108,180500,11324940312,988,988,988,988,0
|
|
20250108,180400,11324940312,988,988,988,988,100326
|
|
20250108,180300,11324940312,988,988,988,988,0
|
|
20250108,180200,11324940312,988,988,988,988,0
|
|
20250108,180100,11324940312,988,988,988,988,0
|
|
20250108,180000,11324940312,988,988,988,988,0
|
|
20250108,175900,11324940312,988,988,988,988,0
|
|
20250108,175800,11324940312,988,988,988,988,0
|
|
20250108,175700,11324940312,988,988,988,988,0
|
|
20250108,175600,11324940312,988,988,988,988,0
|
|
20250108,175500,11324940312,988,988,988,988,0
|
|
20250108,175400,11324940312,988,988,988,988,0
|
|
20250108,175300,11324940312,988,988,988,988,0
|
|
20250108,175200,11324940312,988,988,988,988,0
|
|
20250108,175100,11324940312,988,988,988,988,0
|
|
20250108,175000,11324940312,988,988,988,988,0
|
|
20250108,174900,11324940312,988,988,988,988,0
|
|
20250108,174800,11324940312,988,988,988,988,0
|
|
20250108,174700,11324940312,988,988,988,988,0
|
|
20250108,174600,11324940312,988,988,988,988,0
|
|
20250108,174500,11324940312,988,988,988,988,0
|
|
20250108,174400,11324940312,988,988,988,988,0
|
|
20250108,174300,11324940312,988,988,988,988,0
|
|
20250108,174200,11324940312,988,988,988,988,0
|
|
20250108,174100,11324940312,988,988,988,988,0
|
|
20250108,174000,11324940312,988,988,988,988,0
|
|
20250108,173900,11324940312,988,988,988,988,0
|
|
20250108,173800,11324940312,988,988,988,988,0
|
|
20250108,173700,11324940312,988,988,988,988,0
|
|
20250108,173600,11324940312,988,988,988,988,0
|
|
20250108,173500,11324940312,988,988,988,988,0
|
|
20250108,173400,11324940312,988,988,988,988,100326
|
|
20250108,173300,11324940312,988,988,988,988,0
|
|
20250108,173200,11324940312,988,988,988,988,0
|
|
20250108,173100,11324940312,988,988,988,988,0
|
|
20250108,173000,11324940312,988,988,988,988,0
|
|
20250108,172900,11324940312,988,988,988,988,0
|
|
20250108,172800,11324940312,988,988,988,988,0
|
|
20250108,172700,11324940312,988,988,988,988,0
|
|
20250108,172600,11324940312,988,988,988,988,0
|
|
20250108,172500,11324940312,988,988,988,988,0
|
|
20250108,172400,11324940312,988,988,988,988,0
|
|
20250108,172300,11324940312,988,988,988,988,0
|
|
20250108,172200,11324940312,988,988,988,988,0
|
|
20250108,172100,11324940312,988,988,988,988,0
|
|
20250108,172000,11324940312,988,988,988,988,0
|
|
20250108,171900,11324940312,988,988,988,988,0
|
|
20250108,171800,11324940312,988,988,988,988,0
|
|
20250108,171700,11324940312,988,988,988,988,0
|
|
20250108,171600,11324940312,988,988,988,988,0
|
|
20250108,171500,11324940312,988,988,988,988,0
|
|
20250108,171400,11324940312,988,988,988,988,0
|
|
20250108,171300,11324940312,988,988,988,988,0
|
|
20250108,171200,11324940312,988,988,988,988,0
|
|
20250108,171100,11324940312,988,988,988,988,0
|
|
20250108,171000,11324940312,988,988,988,988,0
|
|
20250108,170900,11324940312,988,988,988,988,0
|
|
20250108,170800,11324940312,988,988,988,988,0
|
|
20250108,170700,11324940312,988,988,988,988,0
|
|
20250108,170600,11324940312,988,988,988,988,0
|
|
20250108,170500,11324940312,988,988,988,988,0
|
|
20250108,170400,11324940312,988,988,988,988,100326
|
|
20250108,170300,11324940312,988,988,988,988,0
|
|
20250108,170200,11324940312,988,988,988,988,0
|
|
20250108,170100,11324940312,988,988,988,988,0
|
|
20250108,170000,11324940312,988,988,988,988,0
|
|
20250108,165900,11324940312,988,988,988,988,0
|
|
20250108,165800,11324940312,988,988,988,988,0
|
|
20250108,165700,11324940312,988,988,988,988,0
|
|
20250108,165600,11324940312,988,988,988,988,0
|
|
20250108,165500,11324940312,988,988,988,988,0
|
|
20250108,165400,11324940312,988,988,988,988,0
|
|
20250108,165300,11324940312,988,988,988,988,0
|
|
20250108,165200,11324940312,988,988,988,988,0
|
|
20250108,165100,11324940312,988,988,988,988,0
|
|
20250108,165000,11324940312,988,988,988,988,0
|
|
20250108,164900,11324940312,988,988,988,988,0
|
|
20250108,164800,11324940312,988,988,988,988,0
|
|
20250108,164700,11324940312,988,988,988,988,0
|
|
20250108,164600,11324940312,988,988,988,988,0
|
|
20250108,164500,11324940312,988,988,988,988,0
|
|
20250108,164400,11324940312,988,988,988,988,0
|
|
20250108,164300,11324940312,988,988,988,988,0
|
|
20250108,164200,11324940312,988,988,988,988,0
|
|
20250108,164100,11324940312,988,988,988,988,0
|
|
20250108,164000,11324940312,988,988,988,988,0
|
|
20250108,163900,11324940312,988,988,988,988,0
|
|
20250108,163800,11324940312,988,988,988,988,0
|
|
20250108,163700,11324940312,988,988,988,988,0
|
|
20250108,163600,11324940312,988,988,988,988,0
|
|
20250108,163500,11324940312,988,988,988,988,0
|
|
20250108,163400,11324940312,988,988,988,988,100326
|
|
20250108,163300,11324940312,988,988,988,988,0
|
|
20250108,163200,11324940312,988,988,988,988,0
|
|
20250108,163100,11324940312,988,988,988,988,0
|
|
20250108,163000,11324940312,988,988,988,988,0
|
|
20250108,162900,11324940312,988,988,988,988,0
|
|
20250108,162800,11324940312,988,988,988,988,0
|
|
20250108,162700,11324940312,988,988,988,988,0
|
|
20250108,162600,11324940312,988,988,988,988,0
|
|
20250108,162500,11324940312,988,988,988,988,0
|
|
20250108,162400,11324940312,988,988,988,988,0
|
|
20250108,162300,11324940312,988,988,988,988,0
|
|
20250108,162200,11324940312,988,988,988,988,0
|
|
20250108,162100,11324940312,988,988,988,988,0
|
|
20250108,162000,11324940312,988,988,988,988,0
|
|
20250108,161900,11324940312,988,988,988,988,0
|
|
20250108,161800,11324940312,988,988,988,988,0
|
|
20250108,161700,11324940312,988,988,988,988,0
|
|
20250108,161600,11324940312,988,988,988,988,0
|
|
20250108,161500,11324940312,988,988,988,988,0
|
|
20250108,161400,11324940312,988,988,988,988,0
|
|
20250108,161300,11324940312,988,988,988,988,0
|
|
20250108,161200,11324940312,988,988,988,988,0
|
|
20250108,161100,11324940312,988,988,988,988,0
|
|
20250108,161000,11324940312,988,988,988,988,0
|
|
20250108,160900,11324940312,988,988,988,988,0
|
|
20250108,160800,11324940312,988,988,988,988,0
|
|
20250108,160700,11324940312,988,988,988,988,0
|
|
20250108,160600,11324940312,988,988,988,988,0
|
|
20250108,160500,11324940312,988,988,988,988,0
|
|
20250108,160400,11324940312,988,988,988,988,100326
|
|
20250108,160300,11324940312,988,988,988,988,0
|
|
20250108,160200,11324940312,988,988,988,988,0
|
|
20250108,160100,11324940312,988,988,988,988,0
|
|
20250108,160000,11324940312,988,988,988,988,0
|
|
20250108,155900,11324940312,988,988,988,988,0
|
|
20250108,155800,11324940312,988,988,988,988,0
|
|
20250108,155700,11324940312,988,988,988,988,0
|
|
20250108,155600,11324940312,988,988,988,988,0
|
|
20250108,155500,11324940312,988,988,988,988,0
|
|
20250108,155400,11324940312,988,988,988,988,0
|
|
20250108,155300,11324940312,988,988,988,988,0
|
|
20250108,155200,11324940312,988,988,988,988,0
|
|
20250108,155100,11324940312,988,988,988,988,0
|
|
20250108,155000,11324940312,988,988,988,988,0
|
|
20250108,154900,11324940312,988,988,988,988,0
|
|
20250108,154800,11324940312,988,988,988,988,0
|
|
20250108,154700,11324940312,988,988,988,988,0
|
|
20250108,154600,11324940312,988,988,988,988,0
|
|
20250108,154500,11324940312,988,988,988,988,0
|
|
20250108,154400,11324940312,988,988,988,988,0
|
|
20250108,154300,11324940312,988,988,988,988,0
|
|
20250108,154200,11324940312,988,988,988,988,0
|
|
20250108,154100,11324940312,988,988,988,988,0
|
|
20250108,154000,11324940312,988,988,988,988,0
|
|
20250108,153900,11324940312,988,988,988,988,0
|
|
20250108,153800,11324940312,988,988,988,988,0
|
|
20250108,153700,11324940312,988,988,988,988,0
|
|
20250108,153600,11324940312,988,988,988,988,0
|
|
20250108,153500,11324940312,988,988,988,988,0
|
|
20250108,153400,11324940312,988,988,988,988,100326
|
|
20250108,153300,11324940312,988,988,988,988,0
|
|
20250108,153200,11324940312,988,988,988,988,0
|
|
20250108,153100,11324940312,988,988,988,988,0
|
|
20250108,153000,11324940312,988,988,988,988,100326
|
|
20250108,152900,11225818224,989,989,989,989,0
|
|
20250108,152800,11225818224,989,989,989,989,0
|
|
20250108,152700,11225818224,989,989,989,989,0
|
|
20250108,152600,11225818224,989,989,989,989,0
|
|
20250108,152500,11225818224,989,989,989,989,0
|
|
20250108,152400,11225818224,989,989,989,989,0
|
|
20250108,152300,11225818224,989,989,989,989,0
|
|
20250108,152200,11225818224,989,989,989,989,0
|
|
20250108,152100,11225818224,989,989,989,989,0
|
|
20250108,152000,11225818224,989,989,989,989,0
|
|
20250108,151900,11225818224,989,989,989,988,8723
|
|
20250108,151800,11217198480,989,988,989,987,21710
|
|
20250108,151700,11195752914,988,987,988,987,11323
|
|
20250108,151600,11184571054,988,987,988,987,43477
|
|
20250108,151500,11141622661,987,989,989,987,72592
|
|
20250108,151400,11069869294,989,988,989,988,7250
|
|
20250108,151300,11062701394,988,989,989,988,4649
|
|
20250108,151200,11058104599,989,989,989,988,7321
|
|
20250108,151100,11050870190,988,989,989,987,21095
|
|
20250108,151000,11030023834,989,989,989,988,11673
|
|
20250108,150900,11018483104,989,989,989,987,11565
|
|
20250108,150800,11007056335,988,988,988,987,18564
|
|
20250108,150700,10988715108,987,989,989,987,49411
|
|
20250108,150600,10939878525,989,989,989,988,16775
|
|
20250108,150500,10923299461,989,989,989,988,4864
|
|
20250108,150400,10918492065,989,989,989,988,6197
|
|
20250108,150300,10912365931,989,988,989,988,13193
|
|
20250108,150200,10899321419,989,989,989,989,16590
|
|
20250108,150100,10882913909,989,989,989,988,279
|
|
20250108,150000,10882637991,989,989,990,988,13082
|
|
20250108,145900,10869700137,989,989,990,988,42823
|
|
20250108,145800,10827382413,989,990,990,989,14174
|
|
20250108,145700,10813364325,990,990,990,989,18669
|
|
20250108,145600,10794890256,989,989,990,989,20977
|
|
20250108,145500,10774131171,989,989,990,989,50169
|
|
20250108,145400,10724506826,990,989,990,989,1242
|
|
20250108,145300,10723278454,990,990,990,990,28380
|
|
20250108,145200,10695182254,990,992,992,990,4866
|
|
20250108,145100,10690360799,990,990,991,990,11734
|
|
20250108,145000,10678738392,990,990,991,990,6782
|
|
20250108,144900,10672019707,990,990,991,989,23788
|
|
20250108,144800,10648470586,990,991,991,990,18814
|
|
20250108,144700,10629842173,990,990,991,990,14824
|
|
20250108,144600,10615159150,991,990,991,990,7999
|
|
20250108,144500,10607236029,990,990,992,990,14379
|
|
20250108,144400,10593000817,990,992,992,990,34326
|
|
20250108,144300,10559008460,991,991,992,991,14921
|
|
20250108,144200,10544217342,992,991,992,991,6524
|
|
20250108,144100,10537747952,992,991,992,991,5279
|
|
20250108,144000,10532516446,992,991,992,991,8918
|
|
20250108,143900,10523678552,991,992,992,991,3254
|
|
20250108,143800,10520452557,992,992,992,991,8739
|
|
20250108,143700,10511783471,992,992,992,991,3088
|
|
20250108,143600,10508720425,992,991,992,991,4954
|
|
20250108,143500,10503810991,991,992,992,991,2662
|
|
20250108,143400,10501170292,992,992,992,991,1149
|
|
20250108,143300,10500031484,992,992,992,991,3706
|
|
20250108,143200,10496357720,992,991,992,990,10507
|
|
20250108,143100,10485954620,990,990,991,990,39400
|
|
20250108,143000,10446948240,990,990,990,989,5327
|
|
20250108,142900,10441674632,989,991,991,989,144962
|
|
20250108,142800,10298197840,990,993,993,990,50858
|
|
20250108,142700,10247820424,993,992,993,992,2513
|
|
20250108,142600,10245327212,992,991,993,990,16893
|
|
20250108,142500,10228587713,990,992,992,990,47388
|
|
20250108,142400,10181630444,992,992,992,992,4556
|
|
20250108,142300,10177110892,992,991,992,991,30532
|
|
20250108,142200,10146850798,991,993,993,990,149627
|
|
20250108,142100,9998543155,993,993,993,992,11295
|
|
20250108,142000,9987337504,994,992,995,992,6131
|
|
20250108,141900,9981252111,993,993,993,992,3251
|
|
20250108,141800,9978025969,994,993,994,993,47016
|
|
20250108,141700,9931335902,993,994,994,993,18045
|
|
20250108,141600,9913409911,993,994,994,993,4930
|
|
20250108,141500,9908512210,993,994,994,993,4471
|
|
20250108,141400,9904071356,994,994,994,993,6922
|
|
20250108,141300,9897196091,994,994,994,994,799
|
|
20250108,141200,9896401885,994,993,994,993,17047
|
|
20250108,141100,9879466514,993,994,994,993,6166
|
|
20250108,141000,9873338512,994,994,994,994,2065
|
|
20250108,140900,9871285902,994,994,994,994,7339
|
|
20250108,140800,9863990936,994,994,994,994,12594
|
|
20250108,140700,9851472500,994,995,995,994,5166
|
|
20250108,140600,9846337446,994,994,995,994,11445
|
|
20250108,140500,9834961115,995,994,995,994,19429
|
|
20250108,140400,9815641325,995,995,995,994,4021
|
|
20250108,140300,9811640431,994,995,995,994,5441
|
|
20250108,140200,9806230185,994,994,994,994,1860
|
|
20250108,140100,9804381345,994,995,995,994,7491
|
|
20250108,140000,9796929573,994,994,994,994,1334
|
|
20250108,135900,9795603577,994,994,995,994,7077
|
|
20250108,135800,9788568891,995,994,995,994,817
|
|
20250108,135700,9787756792,994,995,995,994,4903
|
|
20250108,135600,9782879871,995,994,995,994,4522
|
|
20250108,135500,9778384777,994,993,994,993,10562
|
|
20250108,135400,9767886582,994,994,994,994,1638
|
|
20250108,135300,9766258410,994,993,994,993,1460
|
|
20250108,135200,9764808547,993,993,994,993,1059
|
|
20250108,135100,9763756959,993,994,994,993,23529
|
|
20250108,135000,9740392619,994,994,994,994,1643
|
|
20250108,134900,9738759477,994,993,994,993,11486
|
|
20250108,134800,9727349922,994,994,994,993,3809
|
|
20250108,134700,9723565048,994,995,995,994,14584
|
|
20250108,134600,9709065483,994,995,995,994,485
|
|
20250108,134500,9708582917,996,995,996,994,20457
|
|
20250108,134400,9688245801,995,996,996,995,15593
|
|
20250108,134300,9672730516,996,996,996,995,4559
|
|
20250108,134200,9668194199,996,996,996,996,3630
|
|
20250108,134100,9664578719,995,995,996,995,3128
|
|
20250108,134000,9661465568,995,996,996,995,465
|
|
20250108,133900,9661002530,996,997,997,996,23146
|
|
20250108,133800,9637949084,997,998,998,997,5181
|
|
20250108,133700,9632783144,998,997,999,997,1653
|
|
20250108,133600,9631134448,997,996,997,996,25320
|
|
20250108,133500,9605891958,996,996,996,996,3509
|
|
20250108,133400,9602396994,995,995,995,995,3055
|
|
20250108,133300,9599357269,995,996,997,995,8409
|
|
20250108,133200,9590981900,997,997,997,996,3282
|
|
20250108,133100,9587711851,997,997,997,996,1790
|
|
20250108,133000,9585928210,997,997,997,996,554
|
|
20250108,132900,9585375912,997,996,999,996,6874
|
|
20250108,132800,9578528305,998,999,999,997,260
|
|
20250108,132700,9578269082,999,997,999,997,1938
|
|
20250108,132600,9576333198,998,998,999,996,21789
|
|
20250108,132500,9554603022,998,1000,1000,998,28386
|
|
20250108,132400,9526225102,999,1000,1000,999,4598
|
|
20250108,132300,9521631648,999,1000,1000,999,2876
|
|
20250108,132200,9518758516,1000,999,1000,999,4899
|
|
20250108,132100,9513859536,1000,1000,1000,999,5324
|
|
20250108,132000,9508535545,1000,1000,1000,999,15886
|
|
20250108,131900,9492657705,999,1000,1000,999,3646
|
|
20250108,131800,9489011710,999,1000,1001,999,12330
|
|
20250108,131700,9476683919,1000,998,1002,998,86819
|
|
20250108,131600,9389850429,998,998,998,997,11037
|
|
20250108,131500,9378836174,995,998,998,995,6277
|
|
20250108,131400,9372573194,998,995,998,995,5920
|
|
20250108,131300,9366667828,995,995,995,995,6529
|
|
20250108,131200,9360171473,995,996,996,995,991
|
|
20250108,131100,9359185095,994,997,997,994,4652
|
|
20250108,131000,9354559720,997,997,998,997,1096
|
|
20250108,130900,9353465918,996,999,999,994,5188
|
|
20250108,130800,9348300993,999,995,999,995,45820
|
|
20250108,130700,9302609150,994,994,995,993,9833
|
|
20250108,130600,9292835211,994,994,994,993,4011
|
|
20250108,130500,9288852276,994,994,994,993,12559
|
|
20250108,130400,9276376874,994,993,994,993,3575
|
|
20250108,130300,9272824608,993,994,994,993,24674
|
|
20250108,130200,9248323184,994,994,995,994,5169
|
|
20250108,130100,9243185196,994,996,996,994,13903
|
|
20250108,130000,9229354123,995,996,996,995,4073
|
|
20250108,125900,9225300589,995,996,996,995,8385
|
|
20250108,125800,9216954709,996,996,996,996,6348
|
|
20250108,125700,9210632101,997,997,997,996,1181
|
|
20250108,125600,9209455702,997,997,998,997,3495
|
|
20250108,125500,9205970180,998,998,998,997,4099
|
|
20250108,125400,9201881225,998,997,998,997,3168
|
|
20250108,125300,9198722666,998,997,998,997,6778
|
|
20250108,125200,9191964982,997,997,998,997,1978
|
|
20250108,125100,9189992884,998,997,998,997,2966
|
|
20250108,125000,9187035611,997,996,997,996,4457
|
|
20250108,124900,9182595711,996,996,996,996,4908
|
|
20250108,124800,9177707343,996,997,997,996,14831
|
|
20250108,124700,9162934895,996,997,998,996,39085
|
|
20250108,124600,9123977049,998,997,998,997,19079
|
|
20250108,124500,9104942286,997,997,997,996,1071
|
|
20250108,124400,9103874972,996,996,997,996,2033
|
|
20250108,124300,9101849416,997,994,997,994,18608
|
|
20250108,124200,9083307731,994,995,995,994,3186
|
|
20250108,124100,9080140030,995,996,996,995,8191
|
|
20250108,124000,9071986825,995,994,996,994,18752
|
|
20250108,123900,9053336561,994,993,994,993,801
|
|
20250108,123800,9052540729,993,994,994,993,19096
|
|
20250108,123700,9033570976,994,994,994,993,8672
|
|
20250108,123600,9024959171,994,993,994,993,14823
|
|
20250108,123500,9010239759,993,993,993,993,27459
|
|
20250108,123400,8982972972,993,994,995,993,8165
|
|
20250108,123300,8974859444,993,994,994,991,11894
|
|
20250108,123200,8963053139,994,993,994,991,89156
|
|
20250108,123100,8874470063,992,992,992,991,64644
|
|
20250108,123000,8810372417,992,993,993,991,22844
|
|
20250108,122900,8787708694,993,995,995,993,33065
|
|
20250108,122800,8754860747,994,995,995,994,13607
|
|
20250108,122700,8741334909,995,995,995,994,8793
|
|
20250108,122600,8732587612,995,995,995,994,264
|
|
20250108,122500,8732324946,995,995,995,994,18252
|
|
20250108,122400,8714169227,995,995,995,994,14668
|
|
20250108,122300,8699583876,995,996,996,995,14100
|
|
20250108,122200,8685551232,996,995,996,995,3386
|
|
20250108,122100,8682180917,995,995,996,995,6674
|
|
20250108,122000,8675540175,995,995,995,995,3244
|
|
20250108,121900,8672312395,995,995,995,995,6488
|
|
20250108,121800,8665856835,996,995,996,995,6579
|
|
20250108,121700,8659310728,995,996,996,995,5541
|
|
20250108,121600,8653797037,996,995,996,995,7052
|
|
20250108,121500,8646778102,995,996,997,995,14081
|
|
20250108,121400,8632753846,997,998,998,996,13036
|
|
20250108,121300,8619756760,997,998,998,997,6778
|
|
20250108,121200,8612992670,997,997,998,997,4189
|
|
20250108,121100,8608816236,997,998,999,997,14888
|
|
20250108,121000,8593966623,998,999,999,998,4974
|
|
20250108,120900,8589002528,998,999,999,998,7732
|
|
20250108,120800,8581281792,998,998,999,998,3547
|
|
20250108,120700,8577740551,998,998,999,998,17525
|
|
20250108,120600,8560250001,998,999,999,998,4308
|
|
20250108,120500,8555950051,999,1000,1000,998,4542
|
|
20250108,120400,8551414602,1000,999,1000,999,4812
|
|
20250108,120300,8546605612,999,1000,1000,999,7019
|
|
20250108,120200,8539593590,1000,1000,1000,999,2011
|
|
20250108,120100,8537583975,1000,1001,1001,1000,9418
|
|
20250108,120000,8528160027,1000,1001,1001,1000,11600
|
|
20250108,115900,8516550005,1001,1002,1002,1000,11081
|
|
20250108,115800,8505457083,1002,1000,1002,1000,2300
|
|
20250108,115700,8503152669,1001,999,1001,999,27674
|
|
20250108,115600,8475471773,1000,999,1000,999,8836
|
|
20250108,115500,8466643281,999,999,1000,999,3858
|
|
20250108,115400,8462789138,999,999,1000,998,9727
|
|
20250108,115300,8453071662,999,999,999,999,6079
|
|
20250108,115200,8446998741,999,998,999,998,20572
|
|
20250108,115100,8426456241,998,999,999,998,11843
|
|
20250108,115000,8414636774,999,999,999,998,308
|
|
20250108,114900,8414329382,999,999,999,998,37434
|
|
20250108,114800,8376939472,999,999,1000,998,46313
|
|
20250108,114700,8330672586,998,1000,1001,998,30086
|
|
20250108,114600,8300601831,1000,1001,1001,1000,3584
|
|
20250108,114500,8297017730,1001,1000,1001,1000,3154
|
|
20250108,114400,8293863728,999,1000,1000,999,7234
|
|
20250108,114300,8286632917,999,1000,1000,999,13591
|
|
20250108,114200,8273044981,1000,999,1000,999,9595
|
|
20250108,114100,8263451086,999,999,1000,999,4365
|
|
20250108,114000,8259090155,999,999,999,998,10519
|
|
20250108,113900,8248584074,999,999,1000,999,11669
|
|
20250108,113800,8236926660,1000,1000,1001,1000,8663
|
|
20250108,113700,8228259245,999,1001,1001,999,6859
|
|
20250108,113600,8221400751,1000,1000,1001,1000,7693
|
|
20250108,113500,8213705588,1000,999,1001,999,4087
|
|
20250108,113400,8209618298,999,1003,1003,999,27362
|
|
20250108,113300,8182238077,1003,1003,1003,1001,11501
|
|
20250108,113200,8170705617,1003,1002,1003,1002,8991
|
|
20250108,113100,8161692418,1002,1000,1003,1000,13419
|
|
20250108,113000,8148250685,999,1001,1005,999,26879
|
|
20250108,112900,8121330155,1000,1001,1001,1000,22846
|
|
20250108,112800,8098468062,1001,1001,1005,1000,57735
|
|
20250108,112700,8040544260,1001,1001,1002,1001,27489
|
|
20250108,112600,8013024262,1001,996,1001,996,122231
|
|
20250108,112500,7890823124,997,996,997,996,4938
|
|
20250108,112400,7885904875,996,995,996,994,8186
|
|
20250108,112300,7877763237,995,996,996,994,10569
|
|
20250108,112200,7867254467,996,997,997,994,9646
|
|
20250108,112100,7857644688,997,995,997,993,19942
|
|
20250108,112000,7837804590,995,995,995,994,6780
|
|
20250108,111900,7831059490,994,995,995,994,1507
|
|
20250108,111800,7829560406,995,994,995,994,5708
|
|
20250108,111700,7823886454,995,996,996,995,2254
|
|
20250108,111600,7821643714,995,995,996,995,3741
|
|
20250108,111500,7817920411,996,996,996,996,7698
|
|
20250108,111400,7810253203,996,997,997,996,7179
|
|
20250108,111300,7803100764,997,997,997,996,7882
|
|
20250108,111200,7795242992,997,996,997,996,4900
|
|
20250108,111100,7790360143,997,997,997,995,14739
|
|
20250108,111000,7775679654,998,997,998,996,6809
|
|
20250108,110900,7768886475,997,998,998,997,4966
|
|
20250108,110800,7763934614,998,998,999,998,10788
|
|
20250108,110700,7753167945,998,997,999,997,13674
|
|
20250108,110600,7739517244,997,993,997,992,18767
|
|
20250108,110500,7720861686,993,994,994,992,14523
|
|
20250108,110400,7706443595,994,993,994,992,5415
|
|
20250108,110300,7701069438,993,992,993,992,9933
|
|
20250108,110200,7691206959,992,992,993,992,21208
|
|
20250108,110100,7670162491,993,993,994,992,7154
|
|
20250108,110000,7663057921,994,994,994,992,17291
|
|
20250108,105900,7645890475,994,994,994,994,4442
|
|
20250108,105800,7641475127,994,993,994,993,19359
|
|
20250108,105700,7622247842,993,993,993,993,22015
|
|
20250108,105600,7600386947,993,994,994,993,11355
|
|
20250108,105500,7589109550,994,993,994,993,6338
|
|
20250108,105400,7582814947,993,994,994,993,13644
|
|
20250108,105300,7569254725,994,994,995,994,4666
|
|
20250108,105200,7564616619,994,996,996,994,6767
|
|
20250108,105100,7557885959,996,998,998,993,7016
|
|
20250108,105000,7550911597,998,993,999,993,23743
|
|
20250108,104900,7527280340,993,992,993,992,12060
|
|
20250108,104800,7515309515,991,992,993,991,10559
|
|
20250108,104700,7504841226,992,992,993,991,41584
|
|
20250108,104600,7463620858,992,993,993,991,37092
|
|
20250108,104500,7426847836,993,993,993,992,5603
|
|
20250108,104400,7421284495,992,993,993,992,17762
|
|
20250108,104300,7403657145,993,994,994,993,30513
|
|
20250108,104200,7373349982,994,995,995,994,15600
|
|
20250108,104100,7357835579,994,996,996,994,3656
|
|
20250108,104000,7354200751,996,993,996,993,46084
|
|
20250108,103900,7308408173,994,993,994,992,20865
|
|
20250108,103800,7287670833,993,991,993,991,19403
|
|
20250108,103700,7268436997,991,993,993,991,107508
|
|
20250108,103600,7161816355,992,994,994,992,43941
|
|
20250108,103500,7118187038,994,996,996,993,73588
|
|
20250108,103400,7045018167,995,998,998,995,61627
|
|
20250108,103300,6983621645,998,1000,1000,998,32804
|
|
20250108,103200,6950873170,999,1000,1000,999,8204
|
|
20250108,103100,6942671535,1000,998,1000,998,30455
|
|
20250108,103000,6912270646,999,999,999,998,18481
|
|
20250108,102900,6893810659,998,999,999,998,12228
|
|
20250108,102800,6881597887,999,1000,1000,999,54867
|
|
20250108,102700,6826745424,1000,999,1000,999,8987
|
|
20250108,102600,6817759991,1000,1000,1001,999,6223
|
|
20250108,102500,6811537116,1001,999,1001,999,29925
|
|
20250108,102400,6781616451,1000,999,1000,999,14848
|
|
20250108,102300,6766779937,1000,1000,1000,999,15977
|
|
20250108,102200,6750814538,1000,1000,1001,1000,20475
|
|
20250108,102100,6730339537,999,999,1001,999,22422
|
|
20250108,102000,6707926622,999,999,1000,998,47307
|
|
20250108,101900,6660687601,999,999,1000,998,27605
|
|
20250108,101800,6633115651,999,999,1000,999,9381
|
|
20250108,101700,6623742610,999,999,1000,999,37008
|
|
20250108,101600,6586769938,1000,1000,1001,1000,40619
|
|
20250108,101500,6546148636,1000,1000,1001,1000,27982
|
|
20250108,101400,6518164636,1000,1003,1003,1000,34419
|
|
20250108,101300,6483704831,1003,1004,1005,1003,15284
|
|
20250108,101200,6468363141,1004,1002,1005,1002,11977
|
|
20250108,101100,6456337896,1001,1001,1002,999,19937
|
|
20250108,101000,6436379989,1000,1000,1001,999,77395
|
|
20250108,100900,6359018739,1000,1004,1004,1000,145364
|
|
20250108,100800,6213541600,1004,1005,1007,1004,44576
|
|
20250108,100700,6168749848,1006,1012,1012,1006,84932
|
|
20250108,100600,6083022499,1012,1014,1015,1012,40373
|
|
20250108,100500,6042110690,1013,1016,1016,1013,48552
|
|
20250108,100400,5992835758,1015,1017,1017,1014,78490
|
|
20250108,100300,5913094344,1017,1016,1018,1016,59803
|
|
20250108,100200,5852287436,1017,1013,1017,1013,61440
|
|
20250108,100100,5789986660,1013,1013,1015,1013,123024
|
|
20250108,100000,5665247166,1013,1019,1020,1011,423693
|
|
20250108,095900,5234441507,1019,1012,1019,1011,249632
|
|
20250108,095800,4980859623,1012,1009,1012,1008,180193
|
|
20250108,095700,4798943081,1008,1007,1009,1006,86595
|
|
20250108,095600,4711635779,1007,1006,1007,1005,15427
|
|
20250108,095500,4696109576,1006,1002,1008,1002,117116
|
|
20250108,095400,4578499630,1002,1002,1003,1002,19243
|
|
20250108,095300,4559215142,1002,1003,1003,1002,24503
|
|
20250108,095200,4534658324,1002,1003,1003,1002,15586
|
|
20250108,095100,4519037953,1002,1002,1003,1001,8924
|
|
20250108,095000,4510095341,1002,1003,1003,1001,17448
|
|
20250108,094900,4492616653,1003,1001,1004,1001,56883
|
|
20250108,094800,4435628303,1001,1001,1002,1000,76125
|
|
20250108,094700,4359467199,1001,1002,1002,1001,19123
|
|
20250108,094600,4340325005,1002,1001,1002,1000,12428
|
|
20250108,094500,4327882438,1001,1003,1003,1000,53232
|
|
20250108,094400,4274536866,1002,1002,1003,1002,20959
|
|
20250108,094300,4253518823,1003,1003,1003,1001,20700
|
|
20250108,094200,4232779272,1002,1003,1004,1002,9359
|
|
20250108,094100,4223393405,1002,1001,1004,1000,46542
|
|
20250108,094000,4176798455,1001,1001,1001,1000,16353
|
|
20250108,093900,4160441429,1001,1001,1002,998,81534
|
|
20250108,093800,4078901245,1002,1004,1005,1001,60527
|
|
20250108,093700,4018186933,1005,1008,1008,1003,98091
|
|
20250108,093600,3919534712,1008,1005,1008,1005,128676
|
|
20250108,093500,3790016934,1005,1004,1007,1003,152868
|
|
20250108,093400,3636371000,1004,999,1004,998,43022
|
|
20250108,093300,3593326894,999,998,999,998,24402
|
|
20250108,093200,3568952965,998,999,999,997,35901
|
|
20250108,093100,3533106827,999,998,999,997,25855
|
|
20250108,093000,3507291640,997,996,998,995,49731
|
|
20250108,092900,3457798760,996,997,998,996,49854
|
|
20250108,092800,3408109995,997,998,1000,996,67738
|
|
20250108,092700,3340521274,999,999,999,997,31445
|
|
20250108,092600,3309139606,999,998,1007,995,82490
|
|
20250108,092500,3226564108,999,1000,1003,998,63275
|
|
20250108,092400,3163357005,999,1009,1009,999,153840
|
|
20250108,092300,3009054163,1009,994,1012,993,297534
|
|
20250108,092200,2710128582,995,992,995,991,43415
|
|
20250108,092100,2667075555,991,994,994,991,63023
|
|
20250108,092000,2604546484,992,991,993,991,55635
|
|
20250108,091900,2549363272,992,987,992,987,83935
|
|
20250108,091800,2466390113,988,992,993,987,98974
|
|
20250108,091700,2368417097,991,996,997,991,146162
|
|
20250108,091600,2223110074,996,999,999,996,85795
|
|
20250108,091500,2137527217,999,998,999,997,82070
|
|
20250108,091400,2055586314,997,997,998,994,76584
|
|
20250108,091300,1979326267,998,996,999,994,169948
|
|
20250108,091200,1809909473,997,999,999,993,200345
|
|
20250108,091100,1610166133,996,990,1000,988,247420
|
|
20250108,091000,1363681838,990,984,990,980,49248
|
|
20250108,090900,1315150239,982,977,985,977,70274
|
|
20250108,090800,1246335426,975,975,977,972,46275
|
|
20250108,090700,1201215814,977,973,977,970,160737
|
|
20250108,090600,1044761686,975,978,980,972,94021
|
|
20250108,090500,953050205,979,982,983,979,133884
|
|
20250108,090400,821816899,982,982,987,980,79437
|
|
20250108,090300,743732774,982,990,990,980,70915
|
|
20250108,090200,673806984,988,977,994,975,260096
|
|
20250108,090100,418030147,977,971,980,967,225737
|
|
20250108,090000,198622556,971,970,982,966,201812
|