577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183400,7922765598,1008,1008,1008,1008,77240
|
|
20250110,183300,7922765598,1008,1008,1008,1008,0
|
|
20250110,183200,7922765598,1008,1008,1008,1008,0
|
|
20250110,183100,7922765598,1008,1008,1008,1008,0
|
|
20250110,183000,7922765598,1008,1008,1008,1008,0
|
|
20250110,182900,7922765598,1008,1008,1008,1008,0
|
|
20250110,182800,7922765598,1008,1008,1008,1008,0
|
|
20250110,182700,7922765598,1008,1008,1008,1008,0
|
|
20250110,182600,7922765598,1008,1008,1008,1008,0
|
|
20250110,182500,7922765598,1008,1008,1008,1008,0
|
|
20250110,182400,7922765598,1008,1008,1008,1008,0
|
|
20250110,182300,7922765598,1008,1008,1008,1008,0
|
|
20250110,182200,7922765598,1008,1008,1008,1008,0
|
|
20250110,182100,7922765598,1008,1008,1008,1008,0
|
|
20250110,182000,7922765598,1008,1008,1008,1008,0
|
|
20250110,181900,7922765598,1008,1008,1008,1008,0
|
|
20250110,181800,7922765598,1008,1008,1008,1008,0
|
|
20250110,181700,7922765598,1008,1008,1008,1008,0
|
|
20250110,181600,7922765598,1008,1008,1008,1008,0
|
|
20250110,181500,7922765598,1008,1008,1008,1008,0
|
|
20250110,181400,7922765598,1008,1008,1008,1008,0
|
|
20250110,181300,7922765598,1008,1008,1008,1008,0
|
|
20250110,181200,7922765598,1008,1008,1008,1008,0
|
|
20250110,181100,7922765598,1008,1008,1008,1008,0
|
|
20250110,181000,7922765598,1008,1008,1008,1008,0
|
|
20250110,180900,7922765598,1008,1008,1008,1008,0
|
|
20250110,180800,7922765598,1008,1008,1008,1008,0
|
|
20250110,180700,7922765598,1008,1008,1008,1008,0
|
|
20250110,180600,7922765598,1008,1008,1008,1008,0
|
|
20250110,180500,7922765598,1008,1008,1008,1008,0
|
|
20250110,180400,7922765598,1008,1008,1008,1008,77240
|
|
20250110,180300,7922765598,1008,1008,1008,1008,0
|
|
20250110,180200,7922765598,1008,1008,1008,1008,0
|
|
20250110,180100,7922765598,1008,1008,1008,1008,0
|
|
20250110,180000,7922765598,1008,1008,1008,1008,0
|
|
20250110,175900,7922765598,1008,1008,1008,1008,0
|
|
20250110,175800,7922765598,1008,1008,1008,1008,0
|
|
20250110,175700,7922765598,1008,1008,1008,1008,0
|
|
20250110,175600,7922765598,1008,1008,1008,1008,0
|
|
20250110,175500,7922765598,1008,1008,1008,1008,0
|
|
20250110,175400,7922765598,1008,1008,1008,1008,0
|
|
20250110,175300,7922765598,1008,1008,1008,1008,0
|
|
20250110,175200,7922765598,1008,1008,1008,1008,0
|
|
20250110,175100,7922765598,1008,1008,1008,1008,0
|
|
20250110,175000,7922765598,1008,1008,1008,1008,0
|
|
20250110,174900,7922765598,1008,1008,1008,1008,0
|
|
20250110,174800,7922765598,1008,1008,1008,1008,0
|
|
20250110,174700,7922765598,1008,1008,1008,1008,0
|
|
20250110,174600,7922765598,1008,1008,1008,1008,0
|
|
20250110,174500,7922765598,1008,1008,1008,1008,0
|
|
20250110,174400,7922765598,1008,1008,1008,1008,0
|
|
20250110,174300,7922765598,1008,1008,1008,1008,0
|
|
20250110,174200,7922765598,1008,1008,1008,1008,0
|
|
20250110,174100,7922765598,1008,1008,1008,1008,0
|
|
20250110,174000,7922765598,1008,1008,1008,1008,0
|
|
20250110,173900,7922765598,1008,1008,1008,1008,0
|
|
20250110,173800,7922765598,1008,1008,1008,1008,0
|
|
20250110,173700,7922765598,1008,1008,1008,1008,0
|
|
20250110,173600,7922765598,1008,1008,1008,1008,0
|
|
20250110,173500,7922765598,1008,1008,1008,1008,0
|
|
20250110,173400,7922765598,1008,1008,1008,1008,77240
|
|
20250110,173300,7922765598,1008,1008,1008,1008,0
|
|
20250110,173200,7922765598,1008,1008,1008,1008,0
|
|
20250110,173100,7922765598,1008,1008,1008,1008,0
|
|
20250110,173000,7922765598,1008,1008,1008,1008,0
|
|
20250110,172900,7922765598,1008,1008,1008,1008,0
|
|
20250110,172800,7922765598,1008,1008,1008,1008,0
|
|
20250110,172700,7922765598,1008,1008,1008,1008,0
|
|
20250110,172600,7922765598,1008,1008,1008,1008,0
|
|
20250110,172500,7922765598,1008,1008,1008,1008,0
|
|
20250110,172400,7922765598,1008,1008,1008,1008,0
|
|
20250110,172300,7922765598,1008,1008,1008,1008,0
|
|
20250110,172200,7922765598,1008,1008,1008,1008,0
|
|
20250110,172100,7922765598,1008,1008,1008,1008,0
|
|
20250110,172000,7922765598,1008,1008,1008,1008,0
|
|
20250110,171900,7922765598,1008,1008,1008,1008,0
|
|
20250110,171800,7922765598,1008,1008,1008,1008,0
|
|
20250110,171700,7922765598,1008,1008,1008,1008,0
|
|
20250110,171600,7922765598,1008,1008,1008,1008,0
|
|
20250110,171500,7922765598,1008,1008,1008,1008,0
|
|
20250110,171400,7922765598,1008,1008,1008,1008,0
|
|
20250110,171300,7922765598,1008,1008,1008,1008,0
|
|
20250110,171200,7922765598,1008,1008,1008,1008,0
|
|
20250110,171100,7922765598,1008,1008,1008,1008,0
|
|
20250110,171000,7922765598,1008,1008,1008,1008,0
|
|
20250110,170900,7922765598,1008,1008,1008,1008,0
|
|
20250110,170800,7922765598,1008,1008,1008,1008,0
|
|
20250110,170700,7922765598,1008,1008,1008,1008,0
|
|
20250110,170600,7922765598,1008,1008,1008,1008,0
|
|
20250110,170500,7922765598,1008,1008,1008,1008,0
|
|
20250110,170400,7922765598,1008,1008,1008,1008,77240
|
|
20250110,170300,7922765598,1008,1008,1008,1008,0
|
|
20250110,170200,7922765598,1008,1008,1008,1008,0
|
|
20250110,170100,7922765598,1008,1008,1008,1008,0
|
|
20250110,170000,7922765598,1008,1008,1008,1008,0
|
|
20250110,165900,7922765598,1008,1008,1008,1008,0
|
|
20250110,165800,7922765598,1008,1008,1008,1008,0
|
|
20250110,165700,7922765598,1008,1008,1008,1008,0
|
|
20250110,165600,7922765598,1008,1008,1008,1008,0
|
|
20250110,165500,7922765598,1008,1008,1008,1008,0
|
|
20250110,165400,7922765598,1008,1008,1008,1008,0
|
|
20250110,165300,7922765598,1008,1008,1008,1008,0
|
|
20250110,165200,7922765598,1008,1008,1008,1008,0
|
|
20250110,165100,7922765598,1008,1008,1008,1008,0
|
|
20250110,165000,7922765598,1008,1008,1008,1008,0
|
|
20250110,164900,7922765598,1008,1008,1008,1008,0
|
|
20250110,164800,7922765598,1008,1008,1008,1008,0
|
|
20250110,164700,7922765598,1008,1008,1008,1008,0
|
|
20250110,164600,7922765598,1008,1008,1008,1008,0
|
|
20250110,164500,7922765598,1008,1008,1008,1008,0
|
|
20250110,164400,7922765598,1008,1008,1008,1008,0
|
|
20250110,164300,7922765598,1008,1008,1008,1008,0
|
|
20250110,164200,7922765598,1008,1008,1008,1008,0
|
|
20250110,164100,7922765598,1008,1008,1008,1008,0
|
|
20250110,164000,7922765598,1008,1008,1008,1008,0
|
|
20250110,163900,7922765598,1008,1008,1008,1008,0
|
|
20250110,163800,7922765598,1008,1008,1008,1008,0
|
|
20250110,163700,7922765598,1008,1008,1008,1008,0
|
|
20250110,163600,7922765598,1008,1008,1008,1008,0
|
|
20250110,163500,7922765598,1008,1008,1008,1008,0
|
|
20250110,163400,7922765598,1008,1008,1008,1008,77240
|
|
20250110,163300,7922765598,1008,1008,1008,1008,0
|
|
20250110,163200,7922765598,1008,1008,1008,1008,0
|
|
20250110,163100,7922765598,1008,1008,1008,1008,0
|
|
20250110,163000,7922765598,1008,1008,1008,1008,0
|
|
20250110,162900,7922765598,1008,1008,1008,1008,0
|
|
20250110,162800,7922765598,1008,1008,1008,1008,0
|
|
20250110,162700,7922765598,1008,1008,1008,1008,0
|
|
20250110,162600,7922765598,1008,1008,1008,1008,0
|
|
20250110,162500,7922765598,1008,1008,1008,1008,0
|
|
20250110,162400,7922765598,1008,1008,1008,1008,0
|
|
20250110,162300,7922765598,1008,1008,1008,1008,0
|
|
20250110,162200,7922765598,1008,1008,1008,1008,0
|
|
20250110,162100,7922765598,1008,1008,1008,1008,0
|
|
20250110,162000,7922765598,1008,1008,1008,1008,0
|
|
20250110,161900,7922765598,1008,1008,1008,1008,0
|
|
20250110,161800,7922765598,1008,1008,1008,1008,0
|
|
20250110,161700,7922765598,1008,1008,1008,1008,0
|
|
20250110,161600,7922765598,1008,1008,1008,1008,0
|
|
20250110,161500,7922765598,1008,1008,1008,1008,0
|
|
20250110,161400,7922765598,1008,1008,1008,1008,0
|
|
20250110,161300,7922765598,1008,1008,1008,1008,0
|
|
20250110,161200,7922765598,1008,1008,1008,1008,0
|
|
20250110,161100,7922765598,1008,1008,1008,1008,0
|
|
20250110,161000,7922765598,1008,1008,1008,1008,0
|
|
20250110,160900,7922765598,1008,1008,1008,1008,0
|
|
20250110,160800,7922765598,1008,1008,1008,1008,0
|
|
20250110,160700,7922765598,1008,1008,1008,1008,0
|
|
20250110,160600,7922765598,1008,1008,1008,1008,0
|
|
20250110,160500,7922765598,1008,1008,1008,1008,0
|
|
20250110,160400,7922765598,1008,1008,1008,1008,77240
|
|
20250110,160300,7922765598,1008,1008,1008,1008,0
|
|
20250110,160200,7922765598,1008,1008,1008,1008,0
|
|
20250110,160100,7922765598,1008,1008,1008,1008,0
|
|
20250110,160000,7922765598,1008,1008,1008,1008,0
|
|
20250110,155900,7922765598,1008,1008,1008,1008,0
|
|
20250110,155800,7922765598,1008,1008,1008,1008,0
|
|
20250110,155700,7922765598,1008,1008,1008,1008,0
|
|
20250110,155600,7922765598,1008,1008,1008,1008,0
|
|
20250110,155500,7922765598,1008,1008,1008,1008,0
|
|
20250110,155400,7922765598,1008,1008,1008,1008,0
|
|
20250110,155300,7922765598,1008,1008,1008,1008,0
|
|
20250110,155200,7922765598,1008,1008,1008,1008,0
|
|
20250110,155100,7922765598,1008,1008,1008,1008,0
|
|
20250110,155000,7922765598,1008,1008,1008,1008,0
|
|
20250110,154900,7922765598,1008,1008,1008,1008,0
|
|
20250110,154800,7922765598,1008,1008,1008,1008,0
|
|
20250110,154700,7922765598,1008,1008,1008,1008,0
|
|
20250110,154600,7922765598,1008,1008,1008,1008,0
|
|
20250110,154500,7922765598,1008,1008,1008,1008,0
|
|
20250110,154400,7922765598,1008,1008,1008,1008,0
|
|
20250110,154300,7922765598,1008,1008,1008,1008,0
|
|
20250110,154200,7922765598,1008,1008,1008,1008,0
|
|
20250110,154100,7922765598,1008,1008,1008,1008,0
|
|
20250110,154000,7922765598,1008,1008,1008,1008,0
|
|
20250110,153900,7922765598,1008,1008,1008,1008,0
|
|
20250110,153800,7922765598,1008,1008,1008,1008,0
|
|
20250110,153700,7922765598,1008,1008,1008,1008,0
|
|
20250110,153600,7922765598,1008,1008,1008,1008,0
|
|
20250110,153500,7922765598,1008,1008,1008,1008,0
|
|
20250110,153400,7922765598,1008,1008,1008,1008,77240
|
|
20250110,153300,7922765598,1008,1008,1008,1008,0
|
|
20250110,153200,7922765598,1008,1008,1008,1008,0
|
|
20250110,153100,7922765598,1008,1008,1008,1008,0
|
|
20250110,153000,7922765598,1008,1008,1008,1008,77240
|
|
20250110,152900,7844907678,1008,1008,1008,1008,0
|
|
20250110,152800,7844907678,1008,1008,1008,1008,0
|
|
20250110,152700,7844907678,1008,1008,1008,1008,0
|
|
20250110,152600,7844907678,1008,1008,1008,1008,0
|
|
20250110,152500,7844907678,1008,1008,1008,1008,0
|
|
20250110,152400,7844907678,1008,1008,1008,1008,0
|
|
20250110,152300,7844907678,1008,1008,1008,1008,0
|
|
20250110,152200,7844907678,1008,1008,1008,1008,0
|
|
20250110,152100,7844907678,1008,1008,1008,1008,0
|
|
20250110,152000,7844907678,1008,1008,1008,1008,0
|
|
20250110,151900,7844907678,1008,1006,1008,1006,43423
|
|
20250110,151800,7801177601,1007,1006,1007,1006,45091
|
|
20250110,151700,7755806442,1006,1007,1007,1006,57997
|
|
20250110,151600,7697454405,1007,1007,1008,1007,23637
|
|
20250110,151500,7673646862,1007,1008,1008,1007,14862
|
|
20250110,151400,7658670284,1008,1008,1009,1008,9862
|
|
20250110,151300,7648729237,1008,1008,1009,1007,50879
|
|
20250110,151200,7597446210,1008,1008,1008,1007,8297
|
|
20250110,151100,7589088753,1007,1007,1007,1007,10087
|
|
20250110,151000,7578931144,1008,1007,1008,1006,18301
|
|
20250110,150900,7560503575,1006,1007,1007,1006,7568
|
|
20250110,150800,7552888508,1006,1005,1006,1005,43854
|
|
20250110,150700,7508785162,1006,1007,1007,1005,18647
|
|
20250110,150600,7490022056,1007,1006,1008,1005,11003
|
|
20250110,150500,7478943547,1006,1005,1007,1004,50228
|
|
20250110,150400,7428467980,1005,1004,1005,1004,8470
|
|
20250110,150300,7419959857,1004,1004,1005,1004,52641
|
|
20250110,150200,7367106963,1004,1005,1005,1004,14741
|
|
20250110,150100,7352300967,1004,1004,1005,1004,2549
|
|
20250110,150000,7349739391,1005,1004,1005,1004,5800
|
|
20250110,145900,7343916170,1004,1004,1005,1003,15170
|
|
20250110,145800,7328684427,1004,1005,1006,1004,23131
|
|
20250110,145700,7305449467,1005,1004,1006,1004,10522
|
|
20250110,145600,7294884149,1006,1006,1006,1005,3804
|
|
20250110,145500,7291060289,1006,1005,1006,1004,9061
|
|
20250110,145400,7281960998,1004,1005,1006,1004,35381
|
|
20250110,145300,7246421871,1005,1006,1006,1005,9249
|
|
20250110,145200,7237126623,1005,1005,1006,1005,13136
|
|
20250110,145100,7223914973,1005,1006,1006,1005,22845
|
|
20250110,145000,7200953593,1006,1007,1007,1005,24571
|
|
20250110,144900,7176233015,1008,1007,1008,1007,1755
|
|
20250110,144800,7174465719,1007,1009,1009,1007,9770
|
|
20250110,144700,7164624140,1009,1007,1009,1006,21240
|
|
20250110,144600,7143229758,1007,1008,1008,1007,11093
|
|
20250110,144500,7132056629,1008,1009,1009,1008,19298
|
|
20250110,144400,7112595281,1009,1008,1009,1008,2413
|
|
20250110,144300,7110160729,1008,1008,1008,1007,12639
|
|
20250110,144200,7097428268,1008,1009,1009,1008,7497
|
|
20250110,144100,7089870460,1008,1010,1010,1008,52804
|
|
20250110,144000,7036610499,1009,1011,1011,1009,27163
|
|
20250110,143900,7009179588,1011,1012,1012,1011,3933
|
|
20250110,143800,7005200552,1012,1013,1013,1011,14080
|
|
20250110,143700,6990948198,1013,1012,1013,1012,24919
|
|
20250110,143600,6965715119,1012,1014,1015,1012,11353
|
|
20250110,143500,6954210623,1014,1015,1016,1014,9804
|
|
20250110,143400,6944261690,1015,1015,1016,1015,31026
|
|
20250110,143300,6912760052,1016,1016,1016,1015,8406
|
|
20250110,143200,6904223068,1016,1016,1016,1015,43018
|
|
20250110,143100,6860550652,1016,1017,1017,1015,23852
|
|
20250110,143000,6836325163,1017,1013,1018,1012,169704
|
|
20250110,142900,6664113202,1013,1013,1014,1010,59242
|
|
20250110,142800,6604146944,1013,1012,1014,1012,12863
|
|
20250110,142700,6591121976,1012,1014,1014,1012,23631
|
|
20250110,142600,6567180961,1014,1015,1015,1013,27391
|
|
20250110,142500,6539411702,1014,1014,1015,1013,18510
|
|
20250110,142400,6520642506,1013,1013,1014,1013,20512
|
|
20250110,142300,6499852617,1013,1013,1013,1012,14167
|
|
20250110,142200,6485509482,1012,1014,1014,1012,29801
|
|
20250110,142100,6455303947,1013,1013,1015,1012,46493
|
|
20250110,142000,6408193328,1014,1014,1015,1013,26708
|
|
20250110,141900,6381112188,1014,1014,1014,1013,24419
|
|
20250110,141800,6356363932,1013,1013,1014,1012,35233
|
|
20250110,141700,6320666215,1013,1013,1015,1013,104064
|
|
20250110,141600,6215195254,1013,1010,1013,1010,132653
|
|
20250110,141500,6081112578,1010,1010,1010,1009,105674
|
|
20250110,141400,5974382685,1010,1010,1010,1009,8833
|
|
20250110,141300,5965463449,1010,1009,1010,1008,44691
|
|
20250110,141200,5920372202,1009,1009,1009,1008,18409
|
|
20250110,141100,5901797751,1009,1009,1009,1008,3711
|
|
20250110,141000,5898053894,1008,1009,1009,1008,13772
|
|
20250110,140900,5884164795,1009,1009,1009,1008,5530
|
|
20250110,140800,5878585055,1009,1008,1009,1007,13341
|
|
20250110,140700,5865140523,1007,1008,1008,1007,32006
|
|
20250110,140600,5832882766,1008,1007,1008,1007,1774
|
|
20250110,140500,5831096298,1007,1008,1008,1007,16382
|
|
20250110,140400,5814598894,1008,1007,1008,1007,64075
|
|
20250110,140300,5750075253,1008,1007,1008,1007,15202
|
|
20250110,140200,5734756395,1008,1008,1008,1007,21161
|
|
20250110,140100,5713428108,1007,1008,1008,1006,31250
|
|
20250110,140000,5681978701,1008,1007,1008,1005,49472
|
|
20250110,135900,5632188979,1008,1009,1009,1008,18778
|
|
20250110,135800,5613258616,1008,1008,1009,1007,21484
|
|
20250110,135700,5591603323,1008,1007,1008,1007,18648
|
|
20250110,135600,5572816687,1007,1006,1007,1006,7064
|
|
20250110,135500,5565703998,1006,1006,1006,1006,7266
|
|
20250110,135400,5558394402,1006,1005,1006,1005,1692
|
|
20250110,135300,5556692302,1006,1006,1006,1005,7756
|
|
20250110,135200,5548894437,1006,1006,1006,1005,9853
|
|
20250110,135100,5538984729,1006,1006,1006,1005,13402
|
|
20250110,135000,5525510148,1006,1006,1006,1004,29449
|
|
20250110,134900,5495904982,1006,1005,1006,1005,25448
|
|
20250110,134800,5470323213,1006,1006,1006,1005,10149
|
|
20250110,134700,5460116369,1006,1007,1008,1006,14360
|
|
20250110,134600,5445663250,1008,1010,1010,1008,108843
|
|
20250110,134500,5335851123,1009,1008,1010,1007,93933
|
|
20250110,134400,5241098432,1009,1008,1009,1007,23946
|
|
20250110,134300,5216952481,1008,1008,1009,1007,97866
|
|
20250110,134200,5118321974,1007,1006,1008,1006,56364
|
|
20250110,134100,5061560245,1006,1005,1006,1004,23131
|
|
20250110,134000,5038304856,1005,1004,1005,1003,20865
|
|
20250110,133900,5017366879,1005,1005,1006,1004,22663
|
|
20250110,133800,4994602796,1005,1005,1006,1004,21056
|
|
20250110,133700,4973431124,1005,1004,1005,1004,13032
|
|
20250110,133600,4960338053,1004,1005,1005,1004,8708
|
|
20250110,133500,4951587528,1005,1003,1005,1003,34779
|
|
20250110,133400,4916688466,1003,1000,1003,1000,114804
|
|
20250110,133300,4801698829,1000,999,1000,999,2392
|
|
20250110,133200,4799307028,999,999,999,997,19393
|
|
20250110,133100,4779962538,999,999,999,999,313
|
|
20250110,133000,4779649851,1000,999,1000,997,14151
|
|
20250110,132900,4765532266,1000,1001,1001,998,11304
|
|
20250110,132800,4754241241,1001,1001,1001,1001,2800
|
|
20250110,132700,4751438441,1001,1001,1001,1001,1046
|
|
20250110,132600,4750391395,1000,1000,1002,999,5596
|
|
20250110,132500,4744794575,1000,1000,1000,1000,1449
|
|
20250110,132400,4743345575,999,1000,1000,999,7706
|
|
20250110,132300,4735645599,1000,1002,1002,1000,8327
|
|
20250110,132200,4727313089,1002,1001,1002,1001,20027
|
|
20250110,132100,4707253916,1001,999,1001,998,13997
|
|
20250110,132000,4693275912,1001,1000,1001,1000,19204
|
|
20250110,131900,4674068449,1000,999,1000,999,14265
|
|
20250110,131800,4659815885,998,998,998,998,11544
|
|
20250110,131700,4648294973,998,999,999,998,5649
|
|
20250110,131600,4642657269,999,997,999,997,6030
|
|
20250110,131500,4636639635,998,997,998,997,2113
|
|
20250110,131400,4634530886,997,998,998,997,1412
|
|
20250110,131300,4633123117,998,997,998,997,69
|
|
20250110,131200,4633054300,997,998,998,997,1454
|
|
20250110,131100,4631603210,998,998,998,997,1963
|
|
20250110,131000,4629644486,997,997,997,997,5120
|
|
20250110,130900,4624539846,997,998,998,997,6271
|
|
20250110,130800,4618287613,997,999,999,997,30917
|
|
20250110,130700,4587430556,999,998,999,998,13003
|
|
20250110,130600,4574450559,999,999,999,998,10305
|
|
20250110,130500,4564157466,999,999,999,998,854
|
|
20250110,130400,4563305172,999,999,999,998,8318
|
|
20250110,130300,4554998466,998,999,999,998,6493
|
|
20250110,130200,4548518198,1000,999,1000,998,565
|
|
20250110,130100,4547953928,1000,999,1001,999,19008
|
|
20250110,130000,4528947976,1000,998,1000,998,133
|
|
20250110,125900,4528815040,998,998,998,997,12574
|
|
20250110,125800,4516274104,998,998,998,998,2665
|
|
20250110,125700,4513614434,998,999,1000,998,23221
|
|
20250110,125600,4490433812,999,1000,1000,999,3798
|
|
20250110,125500,4486637915,999,1000,1000,999,1241
|
|
20250110,125400,4485397915,999,998,999,998,6381
|
|
20250110,125300,4479023780,998,998,998,998,2
|
|
20250110,125200,4479021784,998,999,999,998,4071
|
|
20250110,125100,4474955713,999,999,999,998,1418
|
|
20250110,125000,4473539132,999,998,999,998,320
|
|
20250110,124900,4473219762,999,998,1000,998,901
|
|
20250110,124800,4472320441,998,999,999,998,14636
|
|
20250110,124700,4457709710,999,999,999,999,3143
|
|
20250110,124600,4454569853,999,1000,1000,999,1691
|
|
20250110,124500,4452879153,1000,1000,1000,1000,1217
|
|
20250110,124400,4451662153,1000,999,1001,999,4021
|
|
20250110,124300,4447645166,1002,1001,1002,999,2397
|
|
20250110,124200,4445246392,1002,1002,1002,1001,13019
|
|
20250110,124100,4432214352,1002,1002,1002,1002,10747
|
|
20250110,124000,4421445858,1001,1001,1002,1001,7941
|
|
20250110,123900,4413496415,1001,1001,1001,1000,8133
|
|
20250110,123800,4405358591,1000,999,1000,999,2172
|
|
20250110,123700,4403186931,999,1001,1001,999,4640
|
|
20250110,123600,4398546954,1000,1001,1001,1000,3102
|
|
20250110,123500,4395442991,1001,1000,1001,1000,1187
|
|
20250110,123400,4394254809,1002,1001,1002,1000,5253
|
|
20250110,123300,4388997114,1002,1002,1002,1001,269
|
|
20250110,123200,4388727577,1002,1002,1002,1001,7854
|
|
20250110,123100,4380858369,1002,1002,1002,1000,5050
|
|
20250110,123000,4375804785,1003,1003,1003,1002,1489
|
|
20250110,122900,4374312318,1002,1001,1002,1001,18459
|
|
20250110,122800,4355816927,1002,1002,1002,1001,1239
|
|
20250110,122700,4354575749,1002,1001,1002,1001,3318
|
|
20250110,122600,4351252127,1002,1002,1002,1001,2741
|
|
20250110,122500,4348506578,1002,999,1002,997,68406
|
|
20250110,122400,4280108026,999,998,999,997,44891
|
|
20250110,122300,4235309607,998,998,999,998,5751
|
|
20250110,122200,4229568629,999,997,999,997,3013
|
|
20250110,122100,4226563586,998,999,999,998,4768
|
|
20250110,122000,4221804221,999,999,999,998,832
|
|
20250110,121900,4220973423,999,999,999,998,1616
|
|
20250110,121800,4219359813,999,999,999,998,16273
|
|
20250110,121700,4203116216,999,999,999,998,7544
|
|
20250110,121600,4195581232,999,999,999,998,3348
|
|
20250110,121500,4192239600,999,999,999,999,6709
|
|
20250110,121400,4185537309,999,998,999,998,12856
|
|
20250110,121300,4172700165,998,999,999,998,3705
|
|
20250110,121200,4169002071,999,999,999,998,33326
|
|
20250110,121100,4135736411,998,999,999,998,2203
|
|
20250110,121000,4133537623,999,998,999,998,5014
|
|
20250110,120900,4128532641,999,998,999,998,17628
|
|
20250110,120800,4110924887,998,999,999,998,2262
|
|
20250110,120700,4108666731,999,998,999,998,2792
|
|
20250110,120600,4105880298,998,999,999,998,5238
|
|
20250110,120500,4100651219,999,999,999,999,9322
|
|
20250110,120400,4091338541,999,999,1000,999,3181
|
|
20250110,120300,4088159460,1000,1000,1000,999,1672
|
|
20250110,120200,4086489130,999,999,999,998,4777
|
|
20250110,120100,4081717577,998,998,999,998,2050
|
|
20250110,120000,4079671665,998,997,998,997,1509
|
|
20250110,115900,4078165690,999,999,999,997,148
|
|
20250110,115800,4078017932,999,997,999,997,251
|
|
20250110,115700,4077767683,997,997,999,997,4984
|
|
20250110,115600,4072798463,997,998,998,996,18964
|
|
20250110,115500,4053878688,999,999,1000,998,883
|
|
20250110,115400,4052997039,1000,1000,1000,999,22184
|
|
20250110,115300,4030833862,999,1000,1001,999,14900
|
|
20250110,115200,4015933271,1000,1000,1000,1000,1224
|
|
20250110,115100,4014709271,1001,1001,1001,1001,1052
|
|
20250110,115000,4013656219,1001,1000,1001,1000,1196
|
|
20250110,114900,4012459684,1000,1000,1000,998,39899
|
|
20250110,114800,3972580942,999,1000,1000,999,20461
|
|
20250110,114700,3952134131,1000,999,1000,999,611
|
|
20250110,114600,3951523731,999,999,999,998,2037
|
|
20250110,114500,3949489002,998,999,999,998,3219
|
|
20250110,114400,3946274839,998,999,999,998,961
|
|
20250110,114300,3945315470,998,999,999,998,4357
|
|
20250110,114200,3940963336,999,999,999,999,66
|
|
20250110,114100,3940897402,999,999,999,998,1728
|
|
20250110,114000,3939171133,999,999,999,998,4425
|
|
20250110,113900,3934753834,998,999,999,998,828
|
|
20250110,113800,3933926767,999,999,999,998,1138
|
|
20250110,113700,3932791040,998,999,999,998,405
|
|
20250110,113600,3932386454,999,998,999,997,29225
|
|
20250110,113500,3903227499,997,998,998,997,420
|
|
20250110,113400,3902808739,998,998,998,997,1448
|
|
20250110,113300,3901365039,997,998,998,997,3078
|
|
20250110,113200,3898295026,998,998,998,997,2821
|
|
20250110,113100,3895479833,998,996,998,996,3992
|
|
20250110,113000,3891499567,997,997,997,996,2136
|
|
20250110,112900,3889370009,997,997,997,996,1078
|
|
20250110,112800,3888296243,997,997,997,996,402
|
|
20250110,112700,3887895450,997,996,997,996,4231
|
|
20250110,112600,3883681232,997,998,998,996,4019
|
|
20250110,112500,3879672218,998,997,998,997,10576
|
|
20250110,112400,3869127570,998,998,999,998,11006
|
|
20250110,112300,3858138326,999,999,999,999,1160
|
|
20250110,112200,3856979486,999,999,999,997,7771
|
|
20250110,112100,3849216465,999,998,999,997,1213
|
|
20250110,112000,3848005865,998,998,999,997,1447
|
|
20250110,111900,3846561778,998,998,998,996,8450
|
|
20250110,111800,3838138331,998,999,999,997,8585
|
|
20250110,111700,3829571564,999,1000,1000,999,8199
|
|
20250110,111600,3821380664,1000,999,1000,999,5401
|
|
20250110,111500,3815979702,1000,1000,1000,999,9802
|
|
20250110,111400,3806184176,1000,998,1001,998,11028
|
|
20250110,111300,3795158861,998,999,1000,997,385
|
|
20250110,111200,3794774485,999,997,999,997,5317
|
|
20250110,111100,3789464147,999,997,999,996,5976
|
|
20250110,111000,3783506273,998,999,1000,998,7606
|
|
20250110,110900,3775913179,1000,1000,1000,998,5388
|
|
20250110,110800,3770532990,998,1001,1001,998,29557
|
|
20250110,110700,3741001468,1001,1001,1002,1000,17244
|
|
20250110,110600,3723732005,1002,1001,1003,1001,31399
|
|
20250110,110500,3692288391,1001,999,1001,999,59153
|
|
20250110,110400,3633129924,999,999,999,998,8332
|
|
20250110,110300,3624806872,999,999,1000,998,18642
|
|
20250110,110200,3606177564,999,1000,1000,999,43227
|
|
20250110,110100,3562992154,999,999,1000,999,21547
|
|
20250110,110000,3541447887,1000,1000,1001,999,8297
|
|
20250110,105900,3533154908,1000,1000,1001,999,16437
|
|
20250110,105800,3516718139,1000,999,1000,999,85575
|
|
20250110,105700,3431202980,1000,997,1001,997,86238
|
|
20250110,105600,3345086379,997,995,997,995,3220
|
|
20250110,105500,3341879555,996,995,996,994,36132
|
|
20250110,105400,3305931804,995,995,996,994,3953
|
|
20250110,105300,3301999588,995,998,998,994,26251
|
|
20250110,105200,3275837376,998,995,998,994,18167
|
|
20250110,105100,3257727957,995,997,997,993,6576
|
|
20250110,105000,3251187485,997,999,999,997,6650
|
|
20250110,104900,3244552887,999,992,999,992,25827
|
|
20250110,104800,3218838826,992,992,992,992,5233
|
|
20250110,104700,3213647690,993,991,995,991,18172
|
|
20250110,104600,3195597733,990,989,990,989,18577
|
|
20250110,104500,3177213681,989,990,990,988,9157
|
|
20250110,104400,3168158394,990,989,990,989,1397
|
|
20250110,104300,3166775723,990,987,990,987,8357
|
|
20250110,104200,3158517834,987,987,987,986,8810
|
|
20250110,104100,3149822401,987,987,987,986,3477
|
|
20250110,104000,3146392338,987,986,987,986,6513
|
|
20250110,103900,3139967512,987,987,987,986,24470
|
|
20250110,103800,3115838670,986,987,987,986,2702
|
|
20250110,103700,3113173176,987,987,987,986,4944
|
|
20250110,103600,3108294749,987,987,987,986,10148
|
|
20250110,103500,3098287874,987,986,987,986,3626
|
|
20250110,103400,3094712193,986,987,987,986,13630
|
|
20250110,103300,3081268526,987,987,987,986,14858
|
|
20250110,103200,3066604216,987,987,987,986,17059
|
|
20250110,103100,3049769093,987,987,988,986,16343
|
|
20250110,103000,3033639103,987,989,989,986,31060
|
|
20250110,102900,3002974606,989,989,989,988,42629
|
|
20250110,102800,2960844025,990,990,990,989,827
|
|
20250110,102700,2960026026,990,989,990,989,15113
|
|
20250110,102600,2945078746,989,989,990,989,5607
|
|
20250110,102500,2939533095,990,989,990,989,17619
|
|
20250110,102400,2922095341,990,990,990,989,14503
|
|
20250110,102300,2907738089,989,989,990,989,2024
|
|
20250110,102200,2905735670,989,989,990,989,29061
|
|
20250110,102100,2876994300,989,990,990,989,28924
|
|
20250110,102000,2848380933,990,990,990,989,1790
|
|
20250110,101900,2846610378,990,989,990,989,6644
|
|
20250110,101800,2840037884,990,990,990,989,5035
|
|
20250110,101700,2835057881,990,990,990,989,21218
|
|
20250110,101600,2814062131,990,990,990,989,22271
|
|
20250110,101500,2792034100,989,990,990,989,5236
|
|
20250110,101400,2786855143,990,989,990,989,14847
|
|
20250110,101300,2772168146,989,990,990,989,41701
|
|
20250110,101200,2730897518,990,990,990,990,24782
|
|
20250110,101100,2706363338,990,991,991,990,41991
|
|
20250110,101000,2664763019,991,990,991,989,18214
|
|
20250110,100900,2646731211,990,990,991,989,12030
|
|
20250110,100800,2634821209,990,990,990,989,13322
|
|
20250110,100700,2621643226,990,990,991,990,24536
|
|
20250110,100600,2597351783,991,991,991,990,4832
|
|
20250110,100500,2592564862,991,991,991,990,24222
|
|
20250110,100400,2568565990,991,992,992,990,54021
|
|
20250110,100300,2515049811,992,992,992,991,17033
|
|
20250110,100200,2498162075,992,990,992,990,105735
|
|
20250110,100100,2393378922,991,991,991,990,9613
|
|
20250110,100000,2383855821,991,991,991,990,18315
|
|
20250110,095900,2365723158,990,990,991,990,35773
|
|
20250110,095800,2330298664,990,989,991,989,4995
|
|
20250110,095700,2325355485,990,990,991,989,18997
|
|
20250110,095600,2306546422,991,991,991,990,63815
|
|
20250110,095500,2243367697,991,991,991,990,14680
|
|
20250110,095400,2228833032,991,992,992,990,13425
|
|
20250110,095300,2215531429,991,992,992,991,16219
|
|
20250110,095200,2199456171,992,992,992,990,34701
|
|
20250110,095100,2165087379,992,991,992,991,40857
|
|
20250110,095000,2124591842,992,992,992,991,6716
|
|
20250110,094900,2117929897,992,991,992,990,47232
|
|
20250110,094800,2071124403,991,990,991,990,70939
|
|
20250110,094700,2000894070,990,994,994,990,96909
|
|
20250110,094600,1904875247,993,994,994,993,33736
|
|
20250110,094500,1871374885,994,994,994,993,10206
|
|
20250110,094400,1861232724,994,993,994,993,16783
|
|
20250110,094300,1844561524,994,994,994,993,9122
|
|
20250110,094200,1835496502,994,994,996,994,79049
|
|
20250110,094100,1756893736,994,995,995,994,9699
|
|
20250110,094000,1747243768,995,996,996,994,26057
|
|
20250110,093900,1721327125,996,995,996,994,37646
|
|
20250110,093800,1683868883,995,996,996,995,21380
|
|
20250110,093700,1662590581,996,997,997,995,30836
|
|
20250110,093600,1631901002,996,998,998,995,60317
|
|
20250110,093500,1571829746,998,998,998,996,24022
|
|
20250110,093400,1547886999,998,998,998,997,5458
|
|
20250110,093300,1542442994,998,997,998,996,37073
|
|
20250110,093200,1505478206,997,995,998,994,77890
|
|
20250110,093100,1427875669,995,997,997,995,65610
|
|
20250110,093000,1362555287,997,999,999,996,56748
|
|
20250110,092900,1305959749,998,997,999,997,27492
|
|
20250110,092800,1278526504,997,1000,1000,997,105940
|
|
20250110,092700,1172731921,1000,1002,1002,999,112976
|
|
20250110,092600,1059756854,1002,1001,1002,1000,16629
|
|
20250110,092500,1043118587,1002,1002,1003,1001,5337
|
|
20250110,092400,1037772627,1002,1003,1003,1000,20638
|
|
20250110,092300,1017107740,1003,1004,1004,1002,24291
|
|
20250110,092200,992751333,1004,1005,1005,1002,2250
|
|
20250110,092100,990496553,1005,1006,1006,1002,38445
|
|
20250110,092000,951901722,1004,1002,1007,1001,76011
|
|
20250110,091900,875533365,1002,1002,1003,1001,45969
|
|
20250110,091800,829486203,1003,1002,1003,1002,31301
|
|
20250110,091700,798120214,1002,1002,1003,1002,25725
|
|
20250110,091600,772342216,1002,1003,1003,1002,28888
|
|
20250110,091500,743393114,1002,1006,1006,1002,10838
|
|
20250110,091400,732516688,1005,1003,1006,1003,10934
|
|
20250110,091300,721526582,1007,1007,1007,1003,31146
|
|
20250110,091200,690218238,1007,1007,1007,1006,23088
|
|
20250110,091100,666973894,1007,1005,1007,1005,15998
|
|
20250110,091000,650867950,1007,1007,1008,1004,24457
|
|
20250110,090900,626243512,1008,1009,1009,1006,17945
|
|
20250110,090800,608169947,1009,1008,1010,1008,43112
|
|
20250110,090700,564646409,1008,1005,1010,1005,65353
|
|
20250110,090600,498870046,1006,1003,1006,1002,46071
|
|
20250110,090500,452647158,1003,1000,1004,999,64466
|
|
20250110,090400,388146865,1000,1002,1003,1000,124005
|
|
20250110,090300,264083604,1003,1005,1005,1003,97566
|
|
20250110,090200,166194199,1005,1007,1007,1005,50863
|
|
20250110,090100,115032480,1007,1010,1013,1007,33647
|
|
20250110,090000,81064848,1010,1013,1014,1008,73765
|