577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183400,6210932104,993,993,993,993,83441
|
|
20250122,183300,6210932104,993,993,993,993,0
|
|
20250122,183200,6210932104,993,993,993,993,0
|
|
20250122,183100,6210932104,993,993,993,993,0
|
|
20250122,183000,6210932104,993,993,993,993,0
|
|
20250122,182900,6210932104,993,993,993,993,0
|
|
20250122,182800,6210932104,993,993,993,993,0
|
|
20250122,182700,6210932104,993,993,993,993,0
|
|
20250122,182600,6210932104,993,993,993,993,0
|
|
20250122,182500,6210932104,993,993,993,993,0
|
|
20250122,182400,6210932104,993,993,993,993,0
|
|
20250122,182300,6210932104,993,993,993,993,0
|
|
20250122,182200,6210932104,993,993,993,993,0
|
|
20250122,182100,6210932104,993,993,993,993,0
|
|
20250122,182000,6210932104,993,993,993,993,0
|
|
20250122,181900,6210932104,993,993,993,993,0
|
|
20250122,181800,6210932104,993,993,993,993,0
|
|
20250122,181700,6210932104,993,993,993,993,0
|
|
20250122,181600,6210932104,993,993,993,993,0
|
|
20250122,181500,6210932104,993,993,993,993,0
|
|
20250122,181400,6210932104,993,993,993,993,0
|
|
20250122,181300,6210932104,993,993,993,993,0
|
|
20250122,181200,6210932104,993,993,993,993,0
|
|
20250122,181100,6210932104,993,993,993,993,0
|
|
20250122,181000,6210932104,993,993,993,993,0
|
|
20250122,180900,6210932104,993,993,993,993,0
|
|
20250122,180800,6210932104,993,993,993,993,0
|
|
20250122,180700,6210932104,993,993,993,993,0
|
|
20250122,180600,6210932104,993,993,993,993,0
|
|
20250122,180500,6210932104,993,993,993,993,0
|
|
20250122,180400,6210932104,993,993,993,993,83441
|
|
20250122,180300,6210932104,993,993,993,993,0
|
|
20250122,180200,6210932104,993,993,993,993,0
|
|
20250122,180100,6210932104,993,993,993,993,0
|
|
20250122,180000,6210932104,993,993,993,993,0
|
|
20250122,175900,6210932104,993,993,993,993,0
|
|
20250122,175800,6210932104,993,993,993,993,0
|
|
20250122,175700,6210932104,993,993,993,993,0
|
|
20250122,175600,6210932104,993,993,993,993,0
|
|
20250122,175500,6210932104,993,993,993,993,0
|
|
20250122,175400,6210932104,993,993,993,993,0
|
|
20250122,175300,6210932104,993,993,993,993,0
|
|
20250122,175200,6210932104,993,993,993,993,0
|
|
20250122,175100,6210932104,993,993,993,993,0
|
|
20250122,175000,6210932104,993,993,993,993,0
|
|
20250122,174900,6210932104,993,993,993,993,0
|
|
20250122,174800,6210932104,993,993,993,993,0
|
|
20250122,174700,6210932104,993,993,993,993,0
|
|
20250122,174600,6210932104,993,993,993,993,0
|
|
20250122,174500,6210932104,993,993,993,993,0
|
|
20250122,174400,6210932104,993,993,993,993,0
|
|
20250122,174300,6210932104,993,993,993,993,0
|
|
20250122,174200,6210932104,993,993,993,993,0
|
|
20250122,174100,6210932104,993,993,993,993,0
|
|
20250122,174000,6210932104,993,993,993,993,0
|
|
20250122,173900,6210932104,993,993,993,993,0
|
|
20250122,173800,6210932104,993,993,993,993,0
|
|
20250122,173700,6210932104,993,993,993,993,0
|
|
20250122,173600,6210932104,993,993,993,993,0
|
|
20250122,173500,6210932104,993,993,993,993,0
|
|
20250122,173400,6210932104,993,993,993,993,83441
|
|
20250122,173300,6210932104,993,993,993,993,0
|
|
20250122,173200,6210932104,993,993,993,993,0
|
|
20250122,173100,6210932104,993,993,993,993,0
|
|
20250122,173000,6210932104,993,993,993,993,0
|
|
20250122,172900,6210932104,993,993,993,993,0
|
|
20250122,172800,6210932104,993,993,993,993,0
|
|
20250122,172700,6210932104,993,993,993,993,0
|
|
20250122,172600,6210932104,993,993,993,993,0
|
|
20250122,172500,6210932104,993,993,993,993,0
|
|
20250122,172400,6210932104,993,993,993,993,0
|
|
20250122,172300,6210932104,993,993,993,993,0
|
|
20250122,172200,6210932104,993,993,993,993,0
|
|
20250122,172100,6210932104,993,993,993,993,0
|
|
20250122,172000,6210932104,993,993,993,993,0
|
|
20250122,171900,6210932104,993,993,993,993,0
|
|
20250122,171800,6210932104,993,993,993,993,0
|
|
20250122,171700,6210932104,993,993,993,993,0
|
|
20250122,171600,6210932104,993,993,993,993,0
|
|
20250122,171500,6210932104,993,993,993,993,0
|
|
20250122,171400,6210932104,993,993,993,993,0
|
|
20250122,171300,6210932104,993,993,993,993,0
|
|
20250122,171200,6210932104,993,993,993,993,0
|
|
20250122,171100,6210932104,993,993,993,993,0
|
|
20250122,171000,6210932104,993,993,993,993,0
|
|
20250122,170900,6210932104,993,993,993,993,0
|
|
20250122,170800,6210932104,993,993,993,993,0
|
|
20250122,170700,6210932104,993,993,993,993,0
|
|
20250122,170600,6210932104,993,993,993,993,0
|
|
20250122,170500,6210932104,993,993,993,993,0
|
|
20250122,170400,6210932104,993,993,993,993,83441
|
|
20250122,170300,6210932104,993,993,993,993,0
|
|
20250122,170200,6210932104,993,993,993,993,0
|
|
20250122,170100,6210932104,993,993,993,993,0
|
|
20250122,170000,6210932104,993,993,993,993,0
|
|
20250122,165900,6210932104,993,993,993,993,0
|
|
20250122,165800,6210932104,993,993,993,993,0
|
|
20250122,165700,6210932104,993,993,993,993,0
|
|
20250122,165600,6210932104,993,993,993,993,0
|
|
20250122,165500,6210932104,993,993,993,993,0
|
|
20250122,165400,6210932104,993,993,993,993,0
|
|
20250122,165300,6210932104,993,993,993,993,0
|
|
20250122,165200,6210932104,993,993,993,993,0
|
|
20250122,165100,6210932104,993,993,993,993,0
|
|
20250122,165000,6210932104,993,993,993,993,0
|
|
20250122,164900,6210932104,993,993,993,993,0
|
|
20250122,164800,6210932104,993,993,993,993,0
|
|
20250122,164700,6210932104,993,993,993,993,0
|
|
20250122,164600,6210932104,993,993,993,993,0
|
|
20250122,164500,6210932104,993,993,993,993,0
|
|
20250122,164400,6210932104,993,993,993,993,0
|
|
20250122,164300,6210932104,993,993,993,993,0
|
|
20250122,164200,6210932104,993,993,993,993,0
|
|
20250122,164100,6210932104,993,993,993,993,0
|
|
20250122,164000,6210932104,993,993,993,993,0
|
|
20250122,163900,6210932104,993,993,993,993,0
|
|
20250122,163800,6210932104,993,993,993,993,0
|
|
20250122,163700,6210932104,993,993,993,993,0
|
|
20250122,163600,6210932104,993,993,993,993,0
|
|
20250122,163500,6210932104,993,993,993,993,0
|
|
20250122,163400,6210932104,993,993,993,993,83441
|
|
20250122,163300,6210932104,993,993,993,993,0
|
|
20250122,163200,6210932104,993,993,993,993,0
|
|
20250122,163100,6210932104,993,993,993,993,0
|
|
20250122,163000,6210932104,993,993,993,993,0
|
|
20250122,162900,6210932104,993,993,993,993,0
|
|
20250122,162800,6210932104,993,993,993,993,0
|
|
20250122,162700,6210932104,993,993,993,993,0
|
|
20250122,162600,6210932104,993,993,993,993,0
|
|
20250122,162500,6210932104,993,993,993,993,0
|
|
20250122,162400,6210932104,993,993,993,993,0
|
|
20250122,162300,6210932104,993,993,993,993,0
|
|
20250122,162200,6210932104,993,993,993,993,0
|
|
20250122,162100,6210932104,993,993,993,993,0
|
|
20250122,162000,6210932104,993,993,993,993,0
|
|
20250122,161900,6210932104,993,993,993,993,0
|
|
20250122,161800,6210932104,993,993,993,993,0
|
|
20250122,161700,6210932104,993,993,993,993,0
|
|
20250122,161600,6210932104,993,993,993,993,0
|
|
20250122,161500,6210932104,993,993,993,993,0
|
|
20250122,161400,6210932104,993,993,993,993,0
|
|
20250122,161300,6210932104,993,993,993,993,0
|
|
20250122,161200,6210932104,993,993,993,993,0
|
|
20250122,161100,6210932104,993,993,993,993,0
|
|
20250122,161000,6210932104,993,993,993,993,0
|
|
20250122,160900,6210932104,993,993,993,993,0
|
|
20250122,160800,6210932104,993,993,993,993,0
|
|
20250122,160700,6210932104,993,993,993,993,0
|
|
20250122,160600,6210932104,993,993,993,993,0
|
|
20250122,160500,6210932104,993,993,993,993,0
|
|
20250122,160400,6210932104,993,993,993,993,83441
|
|
20250122,160300,6210932104,993,993,993,993,0
|
|
20250122,160200,6210932104,993,993,993,993,0
|
|
20250122,160100,6210932104,993,993,993,993,0
|
|
20250122,160000,6210932104,993,993,993,993,0
|
|
20250122,155900,6210932104,993,993,993,993,0
|
|
20250122,155800,6210932104,993,993,993,993,0
|
|
20250122,155700,6210932104,993,993,993,993,0
|
|
20250122,155600,6210932104,993,993,993,993,0
|
|
20250122,155500,6210932104,993,993,993,993,0
|
|
20250122,155400,6210932104,993,993,993,993,0
|
|
20250122,155300,6210932104,993,993,993,993,0
|
|
20250122,155200,6210932104,993,993,993,993,0
|
|
20250122,155100,6210932104,993,993,993,993,0
|
|
20250122,155000,6210932104,993,993,993,993,0
|
|
20250122,154900,6210932104,993,993,993,993,0
|
|
20250122,154800,6210932104,993,993,993,993,0
|
|
20250122,154700,6210932104,993,993,993,993,0
|
|
20250122,154600,6210932104,993,993,993,993,0
|
|
20250122,154500,6210932104,993,993,993,993,0
|
|
20250122,154400,6210932104,993,993,993,993,0
|
|
20250122,154300,6210932104,993,993,993,993,0
|
|
20250122,154200,6210932104,993,993,993,993,0
|
|
20250122,154100,6210932104,993,993,993,993,0
|
|
20250122,154000,6210932104,993,993,993,993,0
|
|
20250122,153900,6210932104,993,993,993,993,0
|
|
20250122,153800,6210932104,993,993,993,993,0
|
|
20250122,153700,6210932104,993,993,993,993,0
|
|
20250122,153600,6210932104,993,993,993,993,0
|
|
20250122,153500,6210932104,993,993,993,993,0
|
|
20250122,153400,6210932104,993,993,993,993,83441
|
|
20250122,153300,6210932104,993,993,993,993,0
|
|
20250122,153200,6210932104,993,993,993,993,0
|
|
20250122,153100,6210932104,993,993,993,993,0
|
|
20250122,153000,6210932104,993,993,993,993,83441
|
|
20250122,152900,6128075191,993,993,993,993,0
|
|
20250122,152800,6128075191,993,993,993,993,0
|
|
20250122,152700,6128075191,993,993,993,993,0
|
|
20250122,152600,6128075191,993,993,993,993,0
|
|
20250122,152500,6128075191,993,993,993,993,0
|
|
20250122,152400,6128075191,993,993,993,993,0
|
|
20250122,152300,6128075191,993,993,993,993,0
|
|
20250122,152200,6128075191,993,993,993,993,0
|
|
20250122,152100,6128075191,993,993,993,993,0
|
|
20250122,152000,6128075191,993,993,993,993,0
|
|
20250122,151900,6128075191,993,993,993,992,20334
|
|
20250122,151800,6107898984,993,993,993,992,17149
|
|
20250122,151700,6090877757,993,993,993,992,15963
|
|
20250122,151600,6075035278,993,993,993,992,16604
|
|
20250122,151500,6058557790,993,993,993,992,7581
|
|
20250122,151400,6051030415,993,992,993,991,4468
|
|
20250122,151300,6046598636,991,992,993,991,22992
|
|
20250122,151200,6023799571,992,993,993,992,27695
|
|
20250122,151100,5996325898,992,992,993,992,48706
|
|
20250122,151000,5948009545,993,993,994,992,2849
|
|
20250122,150900,5945180904,992,993,994,992,44556
|
|
20250122,150800,5900955299,993,993,993,993,6071
|
|
20250122,150700,5894926796,992,993,993,992,18494
|
|
20250122,150600,5876576795,993,992,993,992,6207
|
|
20250122,150500,5870416543,992,992,993,992,13683
|
|
20250122,150400,5856831388,993,993,993,992,27995
|
|
20250122,150300,5829057032,993,992,993,992,4947
|
|
20250122,150200,5824145459,992,993,993,992,11044
|
|
20250122,150100,5813188998,993,992,993,991,26733
|
|
20250122,150000,5786671119,991,991,992,991,19197
|
|
20250122,145900,5767637202,992,993,993,991,31875
|
|
20250122,145800,5736017171,992,993,993,992,3315
|
|
20250122,145700,5732728382,993,992,993,992,5721
|
|
20250122,145600,5727049304,992,993,993,992,9184
|
|
20250122,145500,5717938526,993,992,993,992,6616
|
|
20250122,145400,5711374823,992,993,993,992,13429
|
|
20250122,145300,5698047592,993,992,993,992,3915
|
|
20250122,145200,5694162135,993,992,993,992,15159
|
|
20250122,145100,5679122853,992,993,993,992,69692
|
|
20250122,145000,5609953457,994,994,994,993,11413
|
|
20250122,144900,5598620034,993,995,995,993,6213
|
|
20250122,144800,5592447421,995,994,995,994,15439
|
|
20250122,144700,5577100845,994,995,995,994,37771
|
|
20250122,144600,5539543021,995,995,995,994,7109
|
|
20250122,144500,5532472500,995,994,995,994,15087
|
|
20250122,144400,5517476001,995,995,995,994,29612
|
|
20250122,144300,5488012563,995,996,997,995,3190
|
|
20250122,144200,5484836910,996,996,996,996,10454
|
|
20250122,144100,5474424726,996,996,996,995,4608
|
|
20250122,144000,5469836285,996,996,997,996,3856
|
|
20250122,143900,5465994438,996,996,997,995,11680
|
|
20250122,143800,5454359210,996,996,996,996,1049
|
|
20250122,143700,5453314406,996,995,996,995,3094
|
|
20250122,143600,5450233338,995,995,995,995,17125
|
|
20250122,143500,5433193963,995,995,995,994,496
|
|
20250122,143400,5432700513,994,995,995,994,807
|
|
20250122,143300,5431897958,995,995,995,994,4669
|
|
20250122,143200,5427252316,995,995,995,994,5049
|
|
20250122,143100,5422231255,995,995,996,995,1181
|
|
20250122,143000,5421055075,995,994,995,994,3703
|
|
20250122,142900,5417371277,994,994,994,993,7383
|
|
20250122,142800,5410034151,994,994,994,993,11693
|
|
20250122,142700,5398413400,993,995,995,993,12184
|
|
20250122,142600,5386303947,994,995,996,994,21285
|
|
20250122,142500,5365137081,995,995,995,994,8321
|
|
20250122,142400,5356863827,995,995,996,994,26204
|
|
20250122,142300,5330805845,996,996,996,995,6033
|
|
20250122,142200,5324798577,997,997,997,996,3656
|
|
20250122,142100,5321156050,997,996,997,996,796
|
|
20250122,142000,5320363123,996,997,997,996,19997
|
|
20250122,141900,5300445782,997,998,998,997,20968
|
|
20250122,141800,5279539179,998,999,999,998,14362
|
|
20250122,141700,5265205898,999,998,999,998,721
|
|
20250122,141600,5264485679,999,999,999,999,2475
|
|
20250122,141500,5262013154,999,999,999,998,1429
|
|
20250122,141400,5260585748,998,998,998,998,1730
|
|
20250122,141300,5258859208,999,998,999,998,10689
|
|
20250122,141200,5248191446,998,998,998,998,4292
|
|
20250122,141100,5243908030,998,999,999,998,6421
|
|
20250122,141000,5237498303,999,999,999,998,2236
|
|
20250122,140900,5235264639,999,998,999,998,2295
|
|
20250122,140800,5232972970,998,998,998,998,850
|
|
20250122,140700,5232124670,998,997,998,997,2796
|
|
20250122,140600,5229334272,998,998,998,998,231
|
|
20250122,140500,5229103734,998,998,998,998,3249
|
|
20250122,140400,5225861232,998,998,998,997,1884
|
|
20250122,140300,5223981760,998,998,998,997,3577
|
|
20250122,140200,5220414914,998,997,998,997,4069
|
|
20250122,140100,5216354902,997,998,998,997,2606
|
|
20250122,140000,5213756114,998,998,998,997,5396
|
|
20250122,135900,5208371393,998,998,999,998,6026
|
|
20250122,135800,5202357421,999,998,999,997,10698
|
|
20250122,135700,5191678492,998,997,998,997,6305
|
|
20250122,135600,5185387002,998,997,998,997,1410
|
|
20250122,135500,5183981226,996,997,997,996,1979
|
|
20250122,135400,5182008363,997,998,998,996,6634
|
|
20250122,135300,5175394120,998,998,998,995,41349
|
|
20250122,135200,5134194030,998,998,999,997,19997
|
|
20250122,135100,5114242292,998,997,998,997,13677
|
|
20250122,135000,5100604316,997,996,998,996,17131
|
|
20250122,134900,5083515359,996,995,996,995,2644
|
|
20250122,134800,5080881993,996,995,996,994,8806
|
|
20250122,134700,5072123771,995,995,995,994,4050
|
|
20250122,134600,5068094306,995,995,995,995,11854
|
|
20250122,134500,5056299576,994,994,995,994,5609
|
|
20250122,134400,5050721324,994,994,994,993,16361
|
|
20250122,134300,5034460490,994,994,994,994,7645
|
|
20250122,134200,5026861360,992,991,993,991,45538
|
|
20250122,134100,4981671432,991,992,992,991,974
|
|
20250122,134000,4980705944,991,992,992,991,4665
|
|
20250122,133900,4976080418,992,991,992,991,7915
|
|
20250122,133800,4968235149,992,992,992,991,23347
|
|
20250122,133700,4945095732,992,991,992,991,20470
|
|
20250122,133600,4924800442,991,992,992,990,125580
|
|
20250122,133500,4800352090,991,992,992,991,41868
|
|
20250122,133400,4758858568,992,992,992,991,59646
|
|
20250122,133300,4699694321,992,993,993,992,43732
|
|
20250122,133200,4656311591,993,992,993,992,33357
|
|
20250122,133100,4623214494,992,992,993,992,11430
|
|
20250122,133000,4611874544,993,993,993,992,5606
|
|
20250122,132900,4606308786,993,993,993,992,4249
|
|
20250122,132800,4602090279,993,993,993,993,15075
|
|
20250122,132700,4587120804,993,993,993,992,17876
|
|
20250122,132600,4569375262,993,993,993,992,18943
|
|
20250122,132500,4550565478,992,994,994,992,150282
|
|
20250122,132400,4401382383,994,994,994,993,8433
|
|
20250122,132300,4393000681,993,994,994,993,34199
|
|
20250122,132200,4359016943,994,994,994,993,27621
|
|
20250122,132100,4331561670,994,994,994,993,8896
|
|
20250122,132000,4322720113,994,994,994,993,6811
|
|
20250122,131900,4315950595,994,994,994,994,4451
|
|
20250122,131800,4311526301,994,994,994,993,12624
|
|
20250122,131700,4298989888,994,995,995,994,40367
|
|
20250122,131600,4258862573,995,995,995,994,3767
|
|
20250122,131500,4255115183,995,995,995,994,4136
|
|
20250122,131400,4251002793,995,994,995,994,8466
|
|
20250122,131300,4242586950,994,995,995,994,3725
|
|
20250122,131200,4238881588,995,995,995,995,3397
|
|
20250122,131100,4235501573,995,994,995,994,50482
|
|
20250122,131000,4185321090,995,995,996,994,17829
|
|
20250122,130900,4167580785,995,995,996,995,64336
|
|
20250122,130800,4103566464,995,994,995,994,8781
|
|
20250122,130700,4094835594,994,995,996,994,48808
|
|
20250122,130600,4046273029,995,996,996,995,7850
|
|
20250122,130500,4038460714,996,995,996,995,43461
|
|
20250122,130400,3995194986,996,996,996,995,6577
|
|
20250122,130300,3988648144,996,997,997,996,46962
|
|
20250122,130200,3941873242,997,997,997,997,164
|
|
20250122,130100,3941709734,997,998,998,996,53495
|
|
20250122,130000,3888415154,998,998,998,998,1104
|
|
20250122,125900,3887313362,998,998,998,997,13543
|
|
20250122,125800,3873810583,998,998,998,997,1630
|
|
20250122,125700,3872184471,998,998,998,998,3630
|
|
20250122,125600,3868561731,998,998,998,997,15645
|
|
20250122,125500,3852952621,998,998,998,997,3723
|
|
20250122,125400,3849237576,997,998,998,997,5177
|
|
20250122,125300,3844075996,998,997,998,996,9634
|
|
20250122,125200,3834470977,997,997,997,996,5984
|
|
20250122,125100,3828504954,997,996,997,996,3147
|
|
20250122,125000,3825368671,996,997,998,996,3653
|
|
20250122,124900,3821726631,998,998,998,995,11239
|
|
20250122,124800,3810520652,998,997,998,995,61976
|
|
20250122,124700,3748817697,998,999,999,997,7250
|
|
20250122,124600,3741580476,999,999,999,999,1133
|
|
20250122,124500,3740448609,999,997,999,997,15705
|
|
20250122,124400,3724766584,997,998,1000,997,22093
|
|
20250122,124300,3702697291,998,997,998,997,2732
|
|
20250122,124200,3699973454,997,998,998,997,37986
|
|
20250122,124100,3662096426,998,998,998,998,8801
|
|
20250122,124000,3653313028,998,998,998,998,2264
|
|
20250122,123900,3651053556,998,998,998,998,11051
|
|
20250122,123800,3640024658,997,997,998,997,5555
|
|
20250122,123700,3634486023,998,998,998,998,257
|
|
20250122,123600,3634229537,998,998,998,997,3347
|
|
20250122,123500,3630891231,998,998,998,997,1981
|
|
20250122,123400,3628914409,998,998,998,997,4815
|
|
20250122,123300,3624109065,997,998,998,997,11654
|
|
20250122,123200,3612488374,998,998,998,998,5665
|
|
20250122,123100,3606834704,997,998,998,997,7301
|
|
20250122,123000,3599552149,998,998,998,997,16404
|
|
20250122,122900,3583190957,998,998,1000,997,6982
|
|
20250122,122800,3576223265,998,1000,1000,997,38540
|
|
20250122,122700,3537746716,1000,1001,1001,1000,3501
|
|
20250122,122600,3534243465,1001,1001,1002,1001,344
|
|
20250122,122500,3533899026,1002,1001,1002,1001,2896
|
|
20250122,122400,3530998234,1000,1000,1001,1000,7989
|
|
20250122,122300,3523004220,999,999,999,998,2652
|
|
20250122,122200,3520354953,999,999,999,999,15254
|
|
20250122,122100,3505116207,999,1000,1000,999,7510
|
|
20250122,122000,3497608717,1000,1000,1000,1000,5539
|
|
20250122,121900,3492069717,1000,999,1000,999,17063
|
|
20250122,121800,3475023779,999,999,999,999,3401
|
|
20250122,121700,3471626180,999,999,999,999,10000
|
|
20250122,121600,3461636180,999,999,1000,999,4011
|
|
20250122,121500,3457626184,999,999,999,999,8408
|
|
20250122,121400,3449226592,999,999,1000,998,5067
|
|
20250122,121300,3444165639,999,1000,1000,999,2609
|
|
20250122,121200,3441558698,1000,999,1000,999,2039
|
|
20250122,121100,3439521293,999,999,999,999,1330
|
|
20250122,121000,3438192623,999,998,999,998,16316
|
|
20250122,120900,3421908401,998,999,999,998,13832
|
|
20250122,120800,3408104043,999,999,999,999,4074
|
|
20250122,120700,3404034117,999,1000,1000,998,5164
|
|
20250122,120600,3398875574,999,999,1000,999,6630
|
|
20250122,120500,3392246635,1000,999,1000,999,1438
|
|
20250122,120400,3390809973,1000,998,1000,998,17953
|
|
20250122,120300,3372880533,999,999,999,999,2335
|
|
20250122,120200,3370547868,999,999,999,998,15101
|
|
20250122,120100,3355462042,1000,1001,1001,1000,3583
|
|
20250122,120000,3351878942,1001,1000,1001,1000,10754
|
|
20250122,115900,3341124941,1000,1000,1000,999,9647
|
|
20250122,115800,3331479041,1000,999,1000,999,1817
|
|
20250122,115700,3329663157,1000,998,1000,998,550
|
|
20250122,115600,3329113995,999,1000,1000,998,7399
|
|
20250122,115500,3321719740,1000,999,1000,999,202
|
|
20250122,115400,3321517841,999,999,999,998,6701
|
|
20250122,115300,3314823543,1000,999,1000,999,2658
|
|
20250122,115200,3312168191,999,998,999,998,8363
|
|
20250122,115100,3303821817,999,1000,1000,999,12086
|
|
20250122,115000,3291744521,1000,999,1000,999,4495
|
|
20250122,114900,3287250316,999,1000,1000,999,3
|
|
20250122,114800,3287247317,999,1000,1000,999,5962
|
|
20250122,114700,3281289056,1000,999,1000,999,2353
|
|
20250122,114600,3278937394,999,1000,1000,999,6723
|
|
20250122,114500,3272215596,1000,1000,1000,1000,3970
|
|
20250122,114400,3268245596,1000,1000,1000,1000,166
|
|
20250122,114300,3268079596,1000,999,1000,999,5505
|
|
20250122,114200,3262579696,999,999,1000,999,4088
|
|
20250122,114100,3258495729,1000,1000,1000,998,26666
|
|
20250122,114000,3231846821,1001,1001,1001,1001,2000
|
|
20250122,113900,3229844821,1001,1001,1001,1000,5192
|
|
20250122,113800,3224651829,1001,1002,1002,1001,1204
|
|
20250122,113700,3223446321,1002,1000,1002,1000,4214
|
|
20250122,113600,3219225373,1001,1000,1001,1000,13652
|
|
20250122,113500,3205573321,1000,1001,1001,1000,889
|
|
20250122,113400,3204683532,1001,1000,1001,1000,3333
|
|
20250122,113300,3201349927,1000,1000,1001,1000,703
|
|
20250122,113200,3200646907,1000,998,1000,998,2112
|
|
20250122,113100,3198536174,997,1000,1001,997,18478
|
|
20250122,113000,3180098009,997,1000,1000,997,29002
|
|
20250122,112900,3151176897,998,1000,1000,998,3082
|
|
20250122,112800,3148095041,998,999,999,997,19935
|
|
20250122,112700,3128207014,998,998,998,998,308
|
|
20250122,112600,3127899630,998,1000,1000,998,33154
|
|
20250122,112500,3094807668,1000,1001,1001,1000,14228
|
|
20250122,112400,3080579305,1001,1002,1002,1000,1741
|
|
20250122,112300,3078837359,1002,1002,1003,1000,2041
|
|
20250122,112200,3076791989,1003,1000,1003,999,12309
|
|
20250122,112100,3064468596,1000,999,1000,999,7992
|
|
20250122,112000,3056477723,999,1000,1000,999,37196
|
|
20250122,111900,3019318669,1000,1000,1000,999,3195
|
|
20250122,111800,3016125466,1000,1002,1002,1000,77347
|
|
20250122,111700,2938774676,1001,1001,1002,1001,3114
|
|
20250122,111600,2935657554,1001,1000,1002,1000,4944
|
|
20250122,111500,2930708461,1001,1001,1001,1000,1603
|
|
20250122,111400,2929103878,1001,1000,1001,1000,4528
|
|
20250122,111300,2924571803,1001,1001,1001,1000,1743
|
|
20250122,111200,2922827130,1001,1001,1002,1001,22864
|
|
20250122,111100,2899935939,1001,1001,1001,1001,319
|
|
20250122,111000,2899616620,1000,1001,1001,1000,5942
|
|
20250122,110900,2893673608,1001,1001,1001,1000,25989
|
|
20250122,110800,2867674507,1001,1001,1001,1000,20289
|
|
20250122,110700,2847370218,1001,1001,1001,1001,357
|
|
20250122,110600,2847012861,1001,1002,1002,1001,2885
|
|
20250122,110500,2844124963,1002,1002,1002,1002,5109
|
|
20250122,110400,2839005745,1002,1002,1002,1001,9730
|
|
20250122,110300,2829263400,1002,1002,1002,1002,311
|
|
20250122,110200,2828951778,1002,1002,1003,1001,1185
|
|
20250122,110100,2827765457,1002,1003,1004,1002,932
|
|
20250122,110000,2826830705,1003,1004,1004,1001,3034
|
|
20250122,105900,2823786030,1003,1001,1004,1000,19731
|
|
20250122,105800,2803993612,1001,1000,1001,1000,5010
|
|
20250122,105700,2798978876,1001,1000,1001,1000,571
|
|
20250122,105600,2798407847,1000,1000,1001,1000,706
|
|
20250122,105500,2797701475,1001,1000,1001,1000,1410
|
|
20250122,105400,2796291265,1001,1001,1001,1001,1323
|
|
20250122,105300,2794966942,1000,1001,1001,1000,3198
|
|
20250122,105200,2791768392,1000,1000,1001,1000,1572
|
|
20250122,105100,2790196362,1001,1001,1002,1000,18297
|
|
20250122,105000,2771889757,1002,1001,1002,1001,6901
|
|
20250122,104900,2764981656,1002,1002,1002,1001,6843
|
|
20250122,104800,2758125470,1003,1002,1003,1002,1795
|
|
20250122,104700,2756326842,1002,1002,1002,1002,3527
|
|
20250122,104600,2752792788,1002,1002,1004,1002,15919
|
|
20250122,104500,2736834663,1004,1004,1004,1002,1628
|
|
20250122,104400,2735200237,1004,1004,1004,1003,1273
|
|
20250122,104300,2733922906,1004,1004,1004,1003,3441
|
|
20250122,104200,2730471180,1003,1003,1003,1003,9353
|
|
20250122,104100,2721090121,1003,1003,1003,1002,1286
|
|
20250122,104000,2719800292,1003,1003,1003,1003,309
|
|
20250122,103900,2719490365,1003,1004,1004,1002,4132
|
|
20250122,103800,2715347210,1003,1003,1004,1002,8421
|
|
20250122,103700,2706895327,1003,1003,1003,1003,2320
|
|
20250122,103600,2704568367,1003,1003,1004,1003,608
|
|
20250122,103500,2703958443,1002,1003,1003,1002,1080
|
|
20250122,103400,2702875930,1003,1003,1004,1002,2515
|
|
20250122,103300,2700353190,1004,1002,1004,1002,8397
|
|
20250122,103200,2691935831,1003,1003,1004,1002,6719
|
|
20250122,103100,2685196298,1003,1004,1004,1003,1811
|
|
20250122,103000,2683378655,1003,1003,1003,1003,1839
|
|
20250122,102900,2681534138,1003,1003,1003,1003,1348
|
|
20250122,102800,2680182094,1003,1003,1003,1003,1741
|
|
20250122,102700,2678435871,1003,1004,1004,1003,2085
|
|
20250122,102600,2676344381,1003,1003,1003,1002,4639
|
|
20250122,102500,2671691969,1003,1004,1004,1003,9676
|
|
20250122,102400,2661983947,1004,1004,1004,1003,1406
|
|
20250122,102300,2660572474,1004,1005,1005,1003,2513
|
|
20250122,102200,2658050068,1005,1003,1005,1002,13420
|
|
20250122,102100,2644573886,1003,1004,1005,1002,7734
|
|
20250122,102000,2636814282,1004,1004,1004,1003,5018
|
|
20250122,101900,2631776261,1004,1003,1004,1003,5463
|
|
20250122,101800,2626292429,1003,1003,1003,1003,3995
|
|
20250122,101700,2622285444,1003,1004,1004,1003,27528
|
|
20250122,101600,2594659781,1005,1005,1005,1004,1887
|
|
20250122,101500,2592764592,1004,1005,1005,1004,9650
|
|
20250122,101400,2583066974,1004,1004,1005,1004,17752
|
|
20250122,101300,2565242498,1005,1005,1006,1005,19584
|
|
20250122,101200,2545554080,1005,1005,1005,1004,22560
|
|
20250122,101100,2522889133,1005,1003,1005,1003,47580
|
|
20250122,101000,2475090746,1003,1003,1004,1003,5792
|
|
20250122,100900,2469279175,1003,1000,1003,1000,21789
|
|
20250122,100800,2447446690,1000,1000,1000,1000,11998
|
|
20250122,100700,2435448690,1000,999,1000,999,15648
|
|
20250122,100600,2419806106,999,997,999,997,3470
|
|
20250122,100500,2416344716,996,998,1000,995,66206
|
|
20250122,100400,2350318558,998,998,998,997,7077
|
|
20250122,100300,2343256335,998,998,999,997,9718
|
|
20250122,100200,2333558394,998,1000,1000,998,10453
|
|
20250122,100100,2323124382,999,1000,1000,998,33989
|
|
20250122,100000,2289175963,1000,1001,1001,1000,5841
|
|
20250122,095900,2283334565,1001,1001,1002,1000,29862
|
|
20250122,095800,2253458837,1001,1001,1001,1000,7047
|
|
20250122,095700,2246404991,1001,1002,1002,1001,7482
|
|
20250122,095600,2238911266,1002,1001,1002,1000,18593
|
|
20250122,095500,2220300891,1001,1001,1001,1000,3993
|
|
20250122,095400,2216303916,1001,1002,1003,1000,30638
|
|
20250122,095300,2185634432,1002,1003,1003,1002,10993
|
|
20250122,095200,2174614088,1003,1003,1004,1002,9902
|
|
20250122,095100,2164691762,1004,1005,1005,1003,4704
|
|
20250122,095000,2159969755,1005,1005,1006,1003,23652
|
|
20250122,094900,2136239289,1006,1006,1006,1003,10836
|
|
20250122,094800,2125352513,1006,1004,1006,1003,35124
|
|
20250122,094700,2090057172,1005,1004,1005,1003,12572
|
|
20250122,094600,2077442483,1004,1006,1006,1003,5364
|
|
20250122,094500,2072055568,1005,1006,1008,1003,13004
|
|
20250122,094400,2058989851,1008,1006,1008,1006,52842
|
|
20250122,094300,2005780959,1006,1004,1006,1004,17497
|
|
20250122,094200,1988190679,1004,1002,1006,1002,48327
|
|
20250122,094100,1939653601,1002,1001,1003,1000,9779
|
|
20250122,094000,1929858968,1001,997,1001,996,127250
|
|
20250122,093900,1802833896,997,997,997,996,10727
|
|
20250122,093800,1792148316,997,997,997,996,1815
|
|
20250122,093700,1790339129,996,996,997,996,2083
|
|
20250122,093600,1788264280,997,997,997,995,6096
|
|
20250122,093500,1782192595,996,996,996,995,14976
|
|
20250122,093400,1767283856,996,997,997,995,10104
|
|
20250122,093300,1757221891,997,993,997,992,11313
|
|
20250122,093200,1745971287,994,993,994,992,69024
|
|
20250122,093100,1677448136,994,994,994,993,11729
|
|
20250122,093000,1665795430,994,997,997,993,68019
|
|
20250122,092900,1598137114,997,997,998,996,12624
|
|
20250122,092800,1585549209,997,997,998,997,7713
|
|
20250122,092700,1577857301,997,997,998,997,17104
|
|
20250122,092600,1560795787,998,998,998,995,29256
|
|
20250122,092500,1531636853,996,998,998,996,24448
|
|
20250122,092400,1507274015,998,998,998,997,23966
|
|
20250122,092300,1483364762,999,999,1000,997,21957
|
|
20250122,092200,1461443880,999,999,1000,999,23648
|
|
20250122,092100,1437818459,999,1000,1001,999,11304
|
|
20250122,092000,1426517138,1000,1001,1002,1000,130078
|
|
20250122,091900,1296346780,1001,1000,1001,999,27236
|
|
20250122,091800,1269119664,999,997,999,997,17045
|
|
20250122,091700,1252116556,997,995,997,994,46531
|
|
20250122,091600,1205825374,995,995,996,994,14393
|
|
20250122,091500,1191506657,994,991,997,991,183552
|
|
20250122,091400,1009315741,992,992,994,990,42494
|
|
20250122,091300,967179318,992,995,996,988,195762
|
|
20250122,091200,772963250,996,997,998,995,61768
|
|
20250122,091100,711421861,997,1000,1001,995,49659
|
|
20250122,091000,661852745,1001,1003,1004,1000,97483
|
|
20250122,090900,564271738,1003,1004,1005,1003,21709
|
|
20250122,090800,542491495,1003,1005,1007,1002,18445
|
|
20250122,090700,523982302,1007,1006,1008,1002,71767
|
|
20250122,090600,451921544,1006,1010,1010,1005,43764
|
|
20250122,090500,407781847,1010,1008,1010,1008,21568
|
|
20250122,090400,386017591,1008,1010,1010,1005,58812
|
|
20250122,090300,326853660,1008,1006,1010,1004,71370
|
|
20250122,090200,254906731,1006,1007,1010,1005,78010
|
|
20250122,090100,176450986,1007,1015,1019,1006,54571
|
|
20250122,090000,121403035,1015,1019,1019,1007,116065
|