577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183400,6279877413,998,998,998,998,37399
|
|
20250115,183300,6279877413,998,998,998,998,0
|
|
20250115,183200,6279877413,998,998,998,998,0
|
|
20250115,183100,6279877413,998,998,998,998,0
|
|
20250115,183000,6279877413,998,998,998,998,0
|
|
20250115,182900,6279877413,998,998,998,998,0
|
|
20250115,182800,6279877413,998,998,998,998,0
|
|
20250115,182700,6279877413,998,998,998,998,0
|
|
20250115,182600,6279877413,998,998,998,998,0
|
|
20250115,182500,6279877413,998,998,998,998,0
|
|
20250115,182400,6279877413,998,998,998,998,0
|
|
20250115,182300,6279877413,998,998,998,998,0
|
|
20250115,182200,6279877413,998,998,998,998,0
|
|
20250115,182100,6279877413,998,998,998,998,0
|
|
20250115,182000,6279877413,998,998,998,998,0
|
|
20250115,181900,6279877413,998,998,998,998,0
|
|
20250115,181800,6279877413,998,998,998,998,0
|
|
20250115,181700,6279877413,998,998,998,998,0
|
|
20250115,181600,6279877413,998,998,998,998,0
|
|
20250115,181500,6279877413,998,998,998,998,0
|
|
20250115,181400,6279877413,998,998,998,998,0
|
|
20250115,181300,6279877413,998,998,998,998,0
|
|
20250115,181200,6279877413,998,998,998,998,0
|
|
20250115,181100,6279877413,998,998,998,998,0
|
|
20250115,181000,6279877413,998,998,998,998,0
|
|
20250115,180900,6279877413,998,998,998,998,0
|
|
20250115,180800,6279877413,998,998,998,998,0
|
|
20250115,180700,6279877413,998,998,998,998,0
|
|
20250115,180600,6279877413,998,998,998,998,0
|
|
20250115,180500,6279877413,998,998,998,998,0
|
|
20250115,180400,6279877413,998,998,998,998,37399
|
|
20250115,180300,6279877413,998,998,998,998,0
|
|
20250115,180200,6279877413,998,998,998,998,0
|
|
20250115,180100,6279877413,998,998,998,998,0
|
|
20250115,180000,6279877413,998,998,998,998,0
|
|
20250115,175900,6279877413,998,998,998,998,0
|
|
20250115,175800,6279877413,998,998,998,998,0
|
|
20250115,175700,6279877413,998,998,998,998,0
|
|
20250115,175600,6279877413,998,998,998,998,0
|
|
20250115,175500,6279877413,998,998,998,998,0
|
|
20250115,175400,6279877413,998,998,998,998,0
|
|
20250115,175300,6279877413,998,998,998,998,0
|
|
20250115,175200,6279877413,998,998,998,998,0
|
|
20250115,175100,6279877413,998,998,998,998,0
|
|
20250115,175000,6279877413,998,998,998,998,0
|
|
20250115,174900,6279877413,998,998,998,998,0
|
|
20250115,174800,6279877413,998,998,998,998,0
|
|
20250115,174700,6279877413,998,998,998,998,0
|
|
20250115,174600,6279877413,998,998,998,998,0
|
|
20250115,174500,6279877413,998,998,998,998,0
|
|
20250115,174400,6279877413,998,998,998,998,0
|
|
20250115,174300,6279877413,998,998,998,998,0
|
|
20250115,174200,6279877413,998,998,998,998,0
|
|
20250115,174100,6279877413,998,998,998,998,0
|
|
20250115,174000,6279877413,998,998,998,998,0
|
|
20250115,173900,6279877413,998,998,998,998,0
|
|
20250115,173800,6279877413,998,998,998,998,0
|
|
20250115,173700,6279877413,998,998,998,998,0
|
|
20250115,173600,6279877413,998,998,998,998,0
|
|
20250115,173500,6279877413,998,998,998,998,0
|
|
20250115,173400,6279877413,998,998,998,998,37399
|
|
20250115,173300,6279877413,998,998,998,998,0
|
|
20250115,173200,6279877413,998,998,998,998,0
|
|
20250115,173100,6279877413,998,998,998,998,0
|
|
20250115,173000,6279877413,998,998,998,998,0
|
|
20250115,172900,6279877413,998,998,998,998,0
|
|
20250115,172800,6279877413,998,998,998,998,0
|
|
20250115,172700,6279877413,998,998,998,998,0
|
|
20250115,172600,6279877413,998,998,998,998,0
|
|
20250115,172500,6279877413,998,998,998,998,0
|
|
20250115,172400,6279877413,998,998,998,998,0
|
|
20250115,172300,6279877413,998,998,998,998,0
|
|
20250115,172200,6279877413,998,998,998,998,0
|
|
20250115,172100,6279877413,998,998,998,998,0
|
|
20250115,172000,6279877413,998,998,998,998,0
|
|
20250115,171900,6279877413,998,998,998,998,0
|
|
20250115,171800,6279877413,998,998,998,998,0
|
|
20250115,171700,6279877413,998,998,998,998,0
|
|
20250115,171600,6279877413,998,998,998,998,0
|
|
20250115,171500,6279877413,998,998,998,998,0
|
|
20250115,171400,6279877413,998,998,998,998,0
|
|
20250115,171300,6279877413,998,998,998,998,0
|
|
20250115,171200,6279877413,998,998,998,998,0
|
|
20250115,171100,6279877413,998,998,998,998,0
|
|
20250115,171000,6279877413,998,998,998,998,0
|
|
20250115,170900,6279877413,998,998,998,998,0
|
|
20250115,170800,6279877413,998,998,998,998,0
|
|
20250115,170700,6279877413,998,998,998,998,0
|
|
20250115,170600,6279877413,998,998,998,998,0
|
|
20250115,170500,6279877413,998,998,998,998,0
|
|
20250115,170400,6279877413,998,998,998,998,37399
|
|
20250115,170300,6279877413,998,998,998,998,0
|
|
20250115,170200,6279877413,998,998,998,998,0
|
|
20250115,170100,6279877413,998,998,998,998,0
|
|
20250115,170000,6279877413,998,998,998,998,0
|
|
20250115,165900,6279877413,998,998,998,998,0
|
|
20250115,165800,6279877413,998,998,998,998,0
|
|
20250115,165700,6279877413,998,998,998,998,0
|
|
20250115,165600,6279877413,998,998,998,998,0
|
|
20250115,165500,6279877413,998,998,998,998,0
|
|
20250115,165400,6279877413,998,998,998,998,0
|
|
20250115,165300,6279877413,998,998,998,998,0
|
|
20250115,165200,6279877413,998,998,998,998,0
|
|
20250115,165100,6279877413,998,998,998,998,0
|
|
20250115,165000,6279877413,998,998,998,998,0
|
|
20250115,164900,6279877413,998,998,998,998,0
|
|
20250115,164800,6279877413,998,998,998,998,0
|
|
20250115,164700,6279877413,998,998,998,998,0
|
|
20250115,164600,6279877413,998,998,998,998,0
|
|
20250115,164500,6279877413,998,998,998,998,0
|
|
20250115,164400,6279877413,998,998,998,998,0
|
|
20250115,164300,6279877413,998,998,998,998,0
|
|
20250115,164200,6279877413,998,998,998,998,0
|
|
20250115,164100,6279877413,998,998,998,998,0
|
|
20250115,164000,6279877413,998,998,998,998,0
|
|
20250115,163900,6279877413,998,998,998,998,0
|
|
20250115,163800,6279877413,998,998,998,998,0
|
|
20250115,163700,6279877413,998,998,998,998,0
|
|
20250115,163600,6279877413,998,998,998,998,0
|
|
20250115,163500,6279877413,998,998,998,998,0
|
|
20250115,163400,6279877413,998,998,998,998,37399
|
|
20250115,163300,6279877413,998,998,998,998,0
|
|
20250115,163200,6279877413,998,998,998,998,0
|
|
20250115,163100,6279877413,998,998,998,998,0
|
|
20250115,163000,6279877413,998,998,998,998,0
|
|
20250115,162900,6279877413,998,998,998,998,0
|
|
20250115,162800,6279877413,998,998,998,998,0
|
|
20250115,162700,6279877413,998,998,998,998,0
|
|
20250115,162600,6279877413,998,998,998,998,0
|
|
20250115,162500,6279877413,998,998,998,998,0
|
|
20250115,162400,6279877413,998,998,998,998,0
|
|
20250115,162300,6279877413,998,998,998,998,0
|
|
20250115,162200,6279877413,998,998,998,998,0
|
|
20250115,162100,6279877413,998,998,998,998,0
|
|
20250115,162000,6279877413,998,998,998,998,0
|
|
20250115,161900,6279877413,998,998,998,998,0
|
|
20250115,161800,6279877413,998,998,998,998,0
|
|
20250115,161700,6279877413,998,998,998,998,0
|
|
20250115,161600,6279877413,998,998,998,998,0
|
|
20250115,161500,6279877413,998,998,998,998,0
|
|
20250115,161400,6279877413,998,998,998,998,0
|
|
20250115,161300,6279877413,998,998,998,998,0
|
|
20250115,161200,6279877413,998,998,998,998,0
|
|
20250115,161100,6279877413,998,998,998,998,0
|
|
20250115,161000,6279877413,998,998,998,998,0
|
|
20250115,160900,6279877413,998,998,998,998,0
|
|
20250115,160800,6279877413,998,998,998,998,0
|
|
20250115,160700,6279877413,998,998,998,998,0
|
|
20250115,160600,6279877413,998,998,998,998,0
|
|
20250115,160500,6279877413,998,998,998,998,0
|
|
20250115,160400,6279877413,998,998,998,998,37399
|
|
20250115,160300,6279877413,998,998,998,998,0
|
|
20250115,160200,6279877413,998,998,998,998,0
|
|
20250115,160100,6279877413,998,998,998,998,0
|
|
20250115,160000,6279877413,998,998,998,998,0
|
|
20250115,155900,6279877413,998,998,998,998,0
|
|
20250115,155800,6279877413,998,998,998,998,0
|
|
20250115,155700,6279877413,998,998,998,998,0
|
|
20250115,155600,6279877413,998,998,998,998,0
|
|
20250115,155500,6279877413,998,998,998,998,0
|
|
20250115,155400,6279877413,998,998,998,998,0
|
|
20250115,155300,6279877413,998,998,998,998,0
|
|
20250115,155200,6279877413,998,998,998,998,0
|
|
20250115,155100,6279877413,998,998,998,998,0
|
|
20250115,155000,6279877413,998,998,998,998,0
|
|
20250115,154900,6279877413,998,998,998,998,0
|
|
20250115,154800,6279877413,998,998,998,998,0
|
|
20250115,154700,6279877413,998,998,998,998,0
|
|
20250115,154600,6279877413,998,998,998,998,0
|
|
20250115,154500,6279877413,998,998,998,998,0
|
|
20250115,154400,6279877413,998,998,998,998,0
|
|
20250115,154300,6279877413,998,998,998,998,0
|
|
20250115,154200,6279877413,998,998,998,998,0
|
|
20250115,154100,6279877413,998,998,998,998,0
|
|
20250115,154000,6279877413,998,998,998,998,0
|
|
20250115,153900,6279877413,998,998,998,998,0
|
|
20250115,153800,6279877413,998,998,998,998,0
|
|
20250115,153700,6279877413,998,998,998,998,0
|
|
20250115,153600,6279877413,998,998,998,998,0
|
|
20250115,153500,6279877413,998,998,998,998,0
|
|
20250115,153400,6279877413,998,998,998,998,37399
|
|
20250115,153300,6279877413,998,998,998,998,0
|
|
20250115,153200,6279877413,998,998,998,998,0
|
|
20250115,153100,6279877413,998,998,998,998,0
|
|
20250115,153000,6279877413,998,998,998,998,37399
|
|
20250115,152900,6242553211,998,998,998,998,0
|
|
20250115,152800,6242553211,998,998,998,998,0
|
|
20250115,152700,6242553211,998,998,998,998,0
|
|
20250115,152600,6242553211,998,998,998,998,0
|
|
20250115,152500,6242553211,998,998,998,998,0
|
|
20250115,152400,6242553211,998,998,998,998,0
|
|
20250115,152300,6242553211,998,998,998,998,0
|
|
20250115,152200,6242553211,998,998,998,998,0
|
|
20250115,152100,6242553211,998,998,998,998,0
|
|
20250115,152000,6242553211,998,998,998,998,0
|
|
20250115,151900,6242553211,998,999,999,997,1942
|
|
20250115,151800,6240615078,999,998,999,998,40535
|
|
20250115,151700,6200138881,998,998,998,997,4148
|
|
20250115,151600,6195999677,998,997,998,996,24748
|
|
20250115,151500,6171319960,996,996,997,995,3763
|
|
20250115,151400,6167572992,996,997,997,996,12634
|
|
20250115,151300,6154989037,997,996,997,995,9814
|
|
20250115,151200,6145212637,996,996,996,995,11570
|
|
20250115,151100,6133688939,996,996,997,996,13866
|
|
20250115,151000,6119877403,996,996,996,995,8329
|
|
20250115,150900,6111581859,995,996,996,995,11767
|
|
20250115,150800,6099871835,996,996,996,995,7320
|
|
20250115,150700,6092585075,996,996,996,995,2017
|
|
20250115,150600,6090576263,996,996,996,995,2335
|
|
20250115,150500,6088250904,996,995,996,995,13047
|
|
20250115,150400,6075269119,995,996,996,995,3378
|
|
20250115,150300,6071905941,996,994,996,994,4210
|
|
20250115,150200,6067712993,995,996,996,995,5195
|
|
20250115,150100,6062539863,993,995,995,993,5255
|
|
20250115,150000,6057311192,995,995,995,993,27067
|
|
20250115,145900,6030409237,995,995,995,994,7864
|
|
20250115,145800,6022592013,995,995,995,994,10172
|
|
20250115,145700,6012478181,995,995,995,994,1013
|
|
20250115,145600,6011470446,995,995,995,993,9279
|
|
20250115,145500,6002246898,995,995,995,994,3379
|
|
20250115,145400,5998887166,994,994,994,994,2712
|
|
20250115,145300,5996191438,993,994,994,993,15049
|
|
20250115,145200,5981243256,994,995,995,994,23773
|
|
20250115,145100,5957611773,995,995,995,994,4097
|
|
20250115,145000,5953535348,995,995,996,995,1373
|
|
20250115,144900,5952169201,994,995,995,994,2661
|
|
20250115,144800,5949524159,995,995,995,995,852
|
|
20250115,144700,5948676419,996,995,996,994,11890
|
|
20250115,144600,5936848702,995,995,995,994,655
|
|
20250115,144500,5936197092,995,994,995,994,614
|
|
20250115,144400,5935586541,994,995,995,994,861
|
|
20250115,144300,5934730494,994,994,995,994,4179
|
|
20250115,144200,5930576566,994,995,995,994,2754
|
|
20250115,144100,5927837102,995,995,995,995,6236
|
|
20250115,144000,5921632282,995,994,996,994,6873
|
|
20250115,143900,5914795287,994,994,995,994,4470
|
|
20250115,143800,5910349802,994,995,995,994,6409
|
|
20250115,143700,5903974446,995,994,995,994,15939
|
|
20250115,143600,5888124952,994,995,995,994,11599
|
|
20250115,143500,5876595532,994,994,994,994,5102
|
|
20250115,143400,5871524144,994,996,996,994,2668
|
|
20250115,143300,5868869986,996,995,996,994,18129
|
|
20250115,143200,5850840093,995,996,996,994,4625
|
|
20250115,143100,5846238296,995,996,997,995,1730
|
|
20250115,143000,5844516114,996,996,996,996,680
|
|
20250115,142900,5843838834,996,996,997,996,3362
|
|
20250115,142800,5840489978,996,995,997,995,17120
|
|
20250115,142700,5823450747,995,996,996,995,316
|
|
20250115,142600,5823136121,996,996,996,995,8447
|
|
20250115,142500,5814722923,996,995,996,995,3698
|
|
20250115,142400,5811042715,995,995,996,995,9089
|
|
20250115,142300,5801994159,995,995,995,994,8760
|
|
20250115,142200,5793277969,995,995,996,995,2003
|
|
20250115,142100,5791284983,996,994,996,994,3122
|
|
20250115,142000,5788178055,995,995,996,994,1443
|
|
20250115,141900,5786741536,996,996,996,995,5509
|
|
20250115,141800,5781259910,996,995,996,995,954
|
|
20250115,141700,5780310499,996,994,996,994,10022
|
|
20250115,141600,5770338340,995,997,997,994,8980
|
|
20250115,141500,5761403083,997,997,997,996,4230
|
|
20250115,141400,5757186831,997,996,997,996,7895
|
|
20250115,141300,5749323410,996,995,996,994,32958
|
|
20250115,141200,5716541887,995,995,995,994,7131
|
|
20250115,141100,5709452546,995,996,996,994,9805
|
|
20250115,141000,5699695659,996,997,997,996,3185
|
|
20250115,140900,5696522939,997,996,997,995,2589
|
|
20250115,140800,5693942381,997,997,997,996,4528
|
|
20250115,140700,5689430653,997,997,997,996,2628
|
|
20250115,140600,5686812035,997,996,997,996,13712
|
|
20250115,140500,5673153944,997,997,998,996,3534
|
|
20250115,140400,5669631143,997,996,997,996,2995
|
|
20250115,140300,5666647646,996,993,996,993,12410
|
|
20250115,140200,5654306947,994,995,995,994,5639
|
|
20250115,140100,5648701245,993,994,995,993,18348
|
|
20250115,140000,5630470946,995,995,995,994,2403
|
|
20250115,135900,5628081643,995,996,996,994,28763
|
|
20250115,135800,5599462505,996,996,996,995,1754
|
|
20250115,135700,5597716280,996,996,996,995,2156
|
|
20250115,135600,5595570798,996,998,998,995,18223
|
|
20250115,135500,5577419283,997,997,998,997,1238
|
|
20250115,135400,5576184994,998,998,998,997,9257
|
|
20250115,135300,5566955751,997,998,998,997,4625
|
|
20250115,135200,5562344041,998,998,998,998,402
|
|
20250115,135100,5561942845,998,999,999,997,5494
|
|
20250115,135000,5556460121,999,998,999,998,3092
|
|
20250115,134900,5553371713,999,998,999,998,3811
|
|
20250115,134800,5549565829,999,999,999,998,1813
|
|
20250115,134700,5547754842,998,999,999,998,1145
|
|
20250115,134600,5546611431,998,999,999,998,6751
|
|
20250115,134500,5539873617,999,999,999,998,1001
|
|
20250115,134400,5538874567,999,999,999,998,41
|
|
20250115,134300,5538833631,998,998,999,998,2404
|
|
20250115,134200,5536432437,999,999,999,999,11
|
|
20250115,134100,5536421448,999,999,999,999,10
|
|
20250115,134000,5536411458,999,998,999,998,2687
|
|
20250115,133900,5533729718,998,999,999,998,6859
|
|
20250115,133800,5526884430,999,999,999,999,1708
|
|
20250115,133700,5525178138,999,999,999,999,23
|
|
20250115,133600,5525155161,999,998,999,998,5734
|
|
20250115,133500,5519426995,999,998,999,998,1089
|
|
20250115,133400,5518339254,999,999,999,999,7
|
|
20250115,133300,5518332261,999,999,999,998,588
|
|
20250115,133200,5517745334,999,999,999,998,2539
|
|
20250115,133100,5515211296,999,998,999,998,6813
|
|
20250115,133000,5508411805,999,998,999,998,83
|
|
20250115,132900,5508328890,999,998,999,998,10092
|
|
20250115,132800,5498250344,998,998,999,998,402
|
|
20250115,132700,5497849147,998,998,998,998,858
|
|
20250115,132600,5496992863,998,997,998,997,103
|
|
20250115,132500,5496890167,998,999,999,998,3056
|
|
20250115,132400,5493840277,998,998,999,998,1421
|
|
20250115,132300,5492422047,999,999,999,999,300
|
|
20250115,132200,5492122347,999,998,999,998,1630
|
|
20250115,132100,5490495598,998,998,999,998,2553
|
|
20250115,132000,5487947703,999,998,999,998,1590
|
|
20250115,131900,5486360882,998,998,998,998,5804
|
|
20250115,131800,5480568490,998,998,999,997,12336
|
|
20250115,131700,5468255255,999,999,999,999,101
|
|
20250115,131600,5468154356,999,999,999,999,303
|
|
20250115,131500,5467851659,999,999,999,998,3460
|
|
20250115,131400,5464397551,999,998,1000,998,3414
|
|
20250115,131300,5460986978,999,999,999,998,1338
|
|
20250115,131200,5459650337,999,999,999,998,633
|
|
20250115,131100,5459018099,999,1000,1000,999,1107
|
|
20250115,131000,5457911843,1000,1000,1000,999,3324
|
|
20250115,130900,5454590617,1000,1000,1000,999,306
|
|
20250115,130800,5454284618,1000,1001,1001,1000,46268
|
|
20250115,130700,5408016523,1001,1000,1001,1000,3115
|
|
20250115,130600,5404900892,1000,1001,1001,1000,1258
|
|
20250115,130500,5403641834,1001,1000,1001,1000,3662
|
|
20250115,130400,5399977442,1000,1001,1001,1000,9977
|
|
20250115,130300,5389999943,1000,1001,1001,1000,29892
|
|
20250115,130200,5360106440,1001,1000,1001,999,29082
|
|
20250115,130100,5331027078,1000,1000,1000,999,735
|
|
20250115,130000,5330292477,1000,1000,1000,999,8827
|
|
20250115,125900,5321465577,999,1000,1000,999,2362
|
|
20250115,125800,5319104077,1000,1000,1000,999,16237
|
|
20250115,125700,5302867078,999,999,1000,999,3077
|
|
20250115,125600,5299792154,999,999,999,999,12825
|
|
20250115,125500,5286979979,999,999,999,999,1616
|
|
20250115,125400,5285365595,999,997,999,997,22651
|
|
20250115,125300,5262764420,998,998,999,997,3836
|
|
20250115,125200,5258936713,997,998,998,997,1616
|
|
20250115,125100,5257323946,998,998,998,997,3974
|
|
20250115,125000,5253359367,998,998,998,998,1438
|
|
20250115,124900,5251924243,997,998,998,997,1260
|
|
20250115,124800,5250667439,998,998,998,998,2901
|
|
20250115,124700,5247772241,997,997,997,997,759
|
|
20250115,124600,5247015518,997,997,997,997,3338
|
|
20250115,124500,5243687532,997,997,997,997,0
|
|
20250115,124400,5243687532,997,996,997,996,4584
|
|
20250115,124300,5239117288,997,997,997,997,1126
|
|
20250115,124200,5237994666,997,996,997,996,603
|
|
20250115,124100,5237393874,997,997,997,996,3011
|
|
20250115,124000,5234392411,997,997,997,997,487
|
|
20250115,123900,5233906872,997,998,998,996,2329
|
|
20250115,123800,5231584859,997,997,997,996,3875
|
|
20250115,123700,5227721534,996,995,996,995,2981
|
|
20250115,123600,5224752858,995,996,996,993,10125
|
|
20250115,123500,5214698444,996,995,997,993,15856
|
|
20250115,123400,5198915694,995,996,996,995,3629
|
|
20250115,123300,5195303213,997,996,997,996,3504
|
|
20250115,123200,5191809945,997,997,997,995,4462
|
|
20250115,123100,5187364835,995,997,998,995,19717
|
|
20250115,123000,5167737162,997,997,997,996,6306
|
|
20250115,122900,5161456085,997,997,997,997,2621
|
|
20250115,122800,5158842948,997,995,997,995,1170
|
|
20250115,122700,5157678268,994,995,995,994,3285
|
|
20250115,122600,5154410465,995,996,996,995,5094
|
|
20250115,122500,5149341340,996,996,996,995,739
|
|
20250115,122400,5148605298,996,995,996,995,1541
|
|
20250115,122300,5147071992,995,997,997,995,7325
|
|
20250115,122200,5139777617,997,997,997,995,2329
|
|
20250115,122100,5137455907,997,998,998,996,806
|
|
20250115,122000,5136652426,998,997,998,997,1219
|
|
20250115,121900,5135436646,997,995,997,995,10708
|
|
20250115,121800,5124772877,995,996,996,995,7852
|
|
20250115,121700,5116958070,996,996,996,995,3209
|
|
20250115,121600,5113764995,996,996,996,995,1432
|
|
20250115,121500,5112338745,996,996,997,995,8227
|
|
20250115,121400,5104142611,997,996,997,996,5170
|
|
20250115,121300,5098993274,996,996,997,995,1085
|
|
20250115,121200,5097911921,996,995,997,995,1306
|
|
20250115,121100,5096610216,995,995,995,995,10366
|
|
20250115,121000,5086296046,995,995,995,995,193
|
|
20250115,120900,5086104011,995,995,995,995,1000
|
|
20250115,120800,5085109011,995,993,995,993,1714
|
|
20250115,120700,5083406407,993,993,993,993,5046
|
|
20250115,120600,5078395729,993,993,993,992,11031
|
|
20250115,120500,5067446542,992,993,993,992,19909
|
|
20250115,120400,5047694314,993,993,994,992,4535
|
|
20250115,120300,5043191135,993,993,993,992,12818
|
|
20250115,120200,5030465637,994,995,995,993,8574
|
|
20250115,120100,5021950086,995,994,995,993,10627
|
|
20250115,120000,5011391186,995,995,995,994,3479
|
|
20250115,115900,5007932181,995,994,995,994,6879
|
|
20250115,115800,5001093611,995,995,995,995,1308
|
|
20250115,115700,4999792151,994,994,995,994,7066
|
|
20250115,115600,4992768497,994,994,995,994,5768
|
|
20250115,115500,4987033905,994,996,996,994,24486
|
|
20250115,115400,4962661557,996,997,997,996,3623
|
|
20250115,115300,4959050928,997,997,997,996,2614
|
|
20250115,115200,4956447303,997,997,997,996,1168
|
|
20250115,115100,4955282906,996,998,998,996,6948
|
|
20250115,115000,4948348904,998,998,998,998,6974
|
|
20250115,114900,4941388852,998,998,999,998,1201
|
|
20250115,114800,4940190212,998,996,998,996,3023
|
|
20250115,114700,4937173398,996,996,996,996,1726
|
|
20250115,114600,4935454302,996,997,997,996,455
|
|
20250115,114500,4935001117,996,997,997,996,4016
|
|
20250115,114400,4930998996,997,998,998,996,6235
|
|
20250115,114300,4924784916,998,997,998,996,3320
|
|
20250115,114200,4921475396,997,998,998,997,42624
|
|
20250115,114100,4878936699,999,999,1000,998,7250
|
|
20250115,114000,4871688878,999,998,1000,998,13324
|
|
20250115,113900,4858382312,999,999,999,998,6946
|
|
20250115,113800,4851447359,1000,1000,1000,999,1029
|
|
20250115,113700,4850418958,999,1000,1000,999,16666
|
|
20250115,113600,4833765600,1000,999,1000,999,12125
|
|
20250115,113500,4821650118,999,1000,1000,997,4258
|
|
20250115,113400,4817395534,1000,996,1000,996,80166
|
|
20250115,113300,4737326622,996,996,996,995,2162
|
|
20250115,113200,4735174270,996,995,996,994,2360
|
|
20250115,113100,4732827064,995,995,995,995,3387
|
|
20250115,113000,4729456999,995,995,995,994,7946
|
|
20250115,112900,4721556230,995,995,995,995,1431
|
|
20250115,112800,4720132385,995,994,995,994,8280
|
|
20250115,112700,4711898404,994,994,994,994,7381
|
|
20250115,112600,4704561690,994,994,994,993,4778
|
|
20250115,112500,4699815051,994,994,994,993,12957
|
|
20250115,112400,4686938561,994,994,995,994,12711
|
|
20250115,112300,4674302731,994,995,995,994,2589
|
|
20250115,112200,4671727082,995,995,995,994,1753
|
|
20250115,112100,4669982947,995,996,996,994,16210
|
|
20250115,112000,4653859514,996,995,996,995,5635
|
|
20250115,111900,4648252654,996,996,996,995,5010
|
|
20250115,111800,4643267688,996,995,996,994,13205
|
|
20250115,111700,4630128797,995,995,995,994,25009
|
|
20250115,111600,4605245350,994,994,995,994,7194
|
|
20250115,111500,4598094466,994,995,995,994,18819
|
|
20250115,111400,4579384843,995,994,995,994,48166
|
|
20250115,111300,4531498619,994,994,994,994,4983
|
|
20250115,111200,4526545517,994,994,994,993,1989
|
|
20250115,111100,4524568951,994,993,994,993,1025
|
|
20250115,111000,4523550826,993,993,994,993,2444
|
|
20250115,110900,4521123584,993,992,993,992,9357
|
|
20250115,110800,4511841388,992,993,993,992,6694
|
|
20250115,110700,4505198131,993,992,993,992,4450
|
|
20250115,110600,4500783730,992,991,992,991,5656
|
|
20250115,110500,4495173228,992,992,992,991,5852
|
|
20250115,110400,4489369011,992,992,992,991,13496
|
|
20250115,110300,4475991467,992,991,993,991,15863
|
|
20250115,110200,4460268673,991,992,992,990,8544
|
|
20250115,110100,4451805402,992,995,995,991,20918
|
|
20250115,110000,4431057777,995,992,995,992,11853
|
|
20250115,105900,4419285828,992,991,992,990,16074
|
|
20250115,105800,4403355516,990,989,990,989,22409
|
|
20250115,105700,4381171673,990,988,990,988,13192
|
|
20250115,105600,4368123077,989,987,989,986,18224
|
|
20250115,105500,4350137285,987,986,987,986,9734
|
|
20250115,105400,4340535116,986,987,987,985,143082
|
|
20250115,105300,4199535147,987,987,987,986,25000
|
|
20250115,105200,4174875161,986,988,988,986,46522
|
|
20250115,105100,4128959416,988,989,990,988,92667
|
|
20250115,105000,4037390725,990,989,990,988,25328
|
|
20250115,104900,4012347715,989,989,990,988,24026
|
|
20250115,104800,3988591820,990,990,990,989,12717
|
|
20250115,104700,3976012028,990,990,990,989,108570
|
|
20250115,104600,3868550981,991,990,991,990,36708
|
|
20250115,104500,3832200903,991,990,991,990,38788
|
|
20250115,104400,3793789949,991,991,991,990,4931
|
|
20250115,104300,3788904369,991,991,992,990,7945
|
|
20250115,104200,3781031652,991,992,992,991,4243
|
|
20250115,104100,3776823978,992,991,992,991,10883
|
|
20250115,104000,3766036674,992,991,992,990,14744
|
|
20250115,103900,3751424237,991,991,991,990,16539
|
|
20250115,103800,3735038207,991,991,991,990,12762
|
|
20250115,103700,3722392786,990,992,992,990,185493
|
|
20250115,103600,3538672458,991,992,993,991,19956
|
|
20250115,103500,3518890692,992,993,993,992,25241
|
|
20250115,103400,3493848790,993,993,993,992,10719
|
|
20250115,103300,3483212420,992,993,993,992,28261
|
|
20250115,103200,3455169447,993,992,993,991,44813
|
|
20250115,103100,3410735794,992,993,993,992,24137
|
|
20250115,103000,3386791886,993,993,993,992,11345
|
|
20250115,102900,3375534186,993,994,994,992,19348
|
|
20250115,102800,3356328189,993,993,994,993,13322
|
|
20250115,102700,3343099078,994,993,994,992,62508
|
|
20250115,102600,3281032301,994,995,995,993,29536
|
|
20250115,102500,3251666779,995,996,996,995,33046
|
|
20250115,102400,3218785598,996,995,996,995,13694
|
|
20250115,102300,3205155775,996,996,996,995,19048
|
|
20250115,102200,3186186968,996,996,996,995,61983
|
|
20250115,102100,3124476670,997,996,997,996,3168
|
|
20250115,102000,3121321254,997,998,999,996,25224
|
|
20250115,101900,3096170042,999,999,999,999,6552
|
|
20250115,101800,3089624594,999,998,999,997,1244
|
|
20250115,101700,3088383297,999,1000,1001,996,35506
|
|
20250115,101600,3052936180,1000,1001,1001,1000,5057
|
|
20250115,101500,3047878197,1001,1000,1001,1000,2931
|
|
20250115,101400,3044947106,1001,1001,1001,999,11607
|
|
20250115,101300,3033343250,1000,1001,1001,1000,15995
|
|
20250115,101200,3017348178,1001,1000,1001,1000,3513
|
|
20250115,101100,3013835176,1001,1001,1001,1000,7157
|
|
20250115,101000,3006678164,1001,1001,1001,1000,7651
|
|
20250115,100900,2999022776,1001,1001,1001,999,3065
|
|
20250115,100800,2995958390,1001,1001,1001,1000,194
|
|
20250115,100700,2995764296,1001,1001,1001,999,20170
|
|
20250115,100600,2975577482,1000,998,1000,998,68373
|
|
20250115,100500,2907257736,998,999,999,995,37676
|
|
20250115,100400,2869701218,998,999,999,998,3448
|
|
20250115,100300,2866259035,999,999,999,998,1917
|
|
20250115,100200,2864343953,999,997,999,996,33932
|
|
20250115,100100,2830492176,997,997,997,996,9261
|
|
20250115,100000,2821265666,996,997,997,996,12028
|
|
20250115,095900,2809285708,997,997,997,996,12319
|
|
20250115,095800,2797009514,997,997,998,997,24348
|
|
20250115,095700,2772731597,998,998,998,997,6202
|
|
20250115,095600,2766545372,998,999,999,998,16008
|
|
20250115,095500,2750566427,999,1000,1000,998,5110
|
|
20250115,095400,2745461581,999,1000,1000,998,2189
|
|
20250115,095300,2743275547,1000,998,1000,998,20272
|
|
20250115,095200,2723030539,998,998,999,997,3607
|
|
20250115,095100,2719432203,998,998,999,997,7607
|
|
20250115,095000,2711840636,998,998,999,998,3474
|
|
20250115,094900,2708370463,998,998,999,998,12353
|
|
20250115,094800,2696041207,999,999,999,998,11101
|
|
20250115,094700,2684961728,999,999,1000,998,5988
|
|
20250115,094600,2678979095,999,1000,1000,999,16451
|
|
20250115,094500,2662544424,1000,998,1000,998,22498
|
|
20250115,094400,2640057468,999,998,999,998,9389
|
|
20250115,094300,2630685827,999,1000,1000,996,20148
|
|
20250115,094200,2610588108,1000,1000,1000,999,1384
|
|
20250115,094100,2609204812,1000,999,1000,998,6526
|
|
20250115,094000,2602686129,999,999,999,998,2815
|
|
20250115,093900,2599874644,998,999,1000,995,59661
|
|
20250115,093800,2540440205,999,998,999,997,11576
|
|
20250115,093700,2528896494,998,1000,1000,996,32837
|
|
20250115,093600,2496152128,998,1002,1002,998,17423
|
|
20250115,093500,2478737334,1002,999,1002,998,14225
|
|
20250115,093400,2464524732,999,999,999,997,3500
|
|
20250115,093300,2461031098,999,1000,1000,997,19610
|
|
20250115,093200,2441475976,997,1000,1000,997,34531
|
|
20250115,093100,2406993134,1000,1001,1002,999,25035
|
|
20250115,093000,2381957326,1002,1002,1002,1000,3237
|
|
20250115,092900,2378718940,1002,999,1002,999,14387
|
|
20250115,092800,2364328320,999,999,999,998,6692
|
|
20250115,092700,2357648985,999,1003,1003,998,13981
|
|
20250115,092600,2343690624,1000,1004,1004,998,32875
|
|
20250115,092500,2310746968,1004,1001,1004,1001,27088
|
|
20250115,092400,2283586857,1002,998,1002,997,68055
|
|
20250115,092300,2215566631,998,997,998,997,9524
|
|
20250115,092200,2206062808,998,996,998,996,29823
|
|
20250115,092100,2176347659,996,994,996,994,20166
|
|
20250115,092000,2156280762,994,993,995,991,23216
|
|
20250115,091900,2133236122,995,992,995,991,78517
|
|
20250115,091800,2055370822,992,993,994,991,152825
|
|
20250115,091700,1903794548,993,998,999,993,285158
|
|
20250115,091600,1619798708,999,999,1000,998,93307
|
|
20250115,091500,1526662505,1000,1001,1001,998,81771
|
|
20250115,091400,1444994646,1001,1003,1004,1000,97224
|
|
20250115,091300,1347682045,1002,1006,1006,1002,21744
|
|
20250115,091200,1325867083,1007,1005,1009,1003,52914
|
|
20250115,091100,1272691367,1006,1010,1012,1002,35577
|
|
20250115,091000,1236907257,1011,1001,1012,1001,63702
|
|
20250115,090900,1172980884,1002,1002,1002,1001,7058
|
|
20250115,090800,1165912299,1001,999,1002,998,124428
|
|
20250115,090700,1041498981,999,999,1000,998,52342
|
|
20250115,090600,989196805,999,1001,1002,998,171384
|
|
20250115,090500,817946749,1002,1000,1002,999,61895
|
|
20250115,090400,755983624,1001,999,1002,999,206047
|
|
20250115,090300,549817946,999,999,1000,997,45587
|
|
20250115,090200,504278393,999,995,1002,993,111319
|
|
20250115,090100,392922149,994,988,1002,985,199834
|
|
20250115,090000,194946387,988,1000,1001,986,192429
|