586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184300,62874212938,1017,1017,1017,1017,3599
|
|
20250121,184200,62874212938,1017,1017,1017,1017,0
|
|
20250121,184100,62874212938,1017,1017,1017,1017,0
|
|
20250121,184000,62874212938,1017,1017,1017,1017,0
|
|
20250121,183900,62874212938,1017,1017,1017,1017,0
|
|
20250121,183800,62874212938,1017,1017,1017,1017,0
|
|
20250121,183700,62874212938,1017,1017,1017,1017,0
|
|
20250121,183600,62874212938,1017,1017,1017,1017,0
|
|
20250121,183500,62874212938,1017,1017,1017,1017,0
|
|
20250121,183400,62874212938,1017,1017,1017,1017,0
|
|
20250121,183300,62874212938,1017,1017,1017,1017,0
|
|
20250121,183200,62874212938,1017,1017,1017,1017,0
|
|
20250121,183100,62874212938,1017,1017,1017,1017,0
|
|
20250121,183000,62874212938,1017,1017,1017,1017,0
|
|
20250121,182900,62874212938,1017,1017,1017,1017,0
|
|
20250121,182800,62874212938,1017,1017,1017,1017,0
|
|
20250121,182700,62874212938,1017,1017,1017,1017,0
|
|
20250121,182600,62874212938,1017,1017,1017,1017,0
|
|
20250121,182500,62874212938,1017,1017,1017,1017,0
|
|
20250121,182400,62874212938,1017,1017,1017,1017,0
|
|
20250121,182300,62874212938,1017,1017,1017,1017,0
|
|
20250121,182200,62874212938,1017,1017,1017,1017,0
|
|
20250121,182100,62874212938,1017,1017,1017,1017,0
|
|
20250121,182000,62874212938,1017,1017,1017,1017,0
|
|
20250121,181900,62874212938,1017,1017,1017,1017,0
|
|
20250121,181800,62874212938,1017,1017,1017,1017,0
|
|
20250121,181700,62874212938,1017,1017,1017,1017,0
|
|
20250121,181600,62874212938,1017,1017,1017,1017,0
|
|
20250121,181500,62874212938,1017,1017,1017,1017,0
|
|
20250121,181400,62874212938,1017,1017,1017,1017,0
|
|
20250121,181300,62874212938,1017,1017,1017,1017,3599
|
|
20250121,181200,62874212938,1017,1017,1017,1017,0
|
|
20250121,181100,62874212938,1017,1017,1017,1017,0
|
|
20250121,181000,62874212938,1017,1017,1017,1017,0
|
|
20250121,180900,62874212938,1017,1017,1017,1017,0
|
|
20250121,180800,62874212938,1017,1017,1017,1017,0
|
|
20250121,180700,62874212938,1017,1017,1017,1017,0
|
|
20250121,180600,62874212938,1017,1017,1017,1017,0
|
|
20250121,180500,62874212938,1017,1017,1017,1017,0
|
|
20250121,180400,62874212938,1017,1017,1017,1017,0
|
|
20250121,180300,62874212938,1017,1017,1017,1017,0
|
|
20250121,180200,62874212938,1017,1017,1017,1017,0
|
|
20250121,180100,62874212938,1017,1017,1017,1017,0
|
|
20250121,180000,62874212938,1017,1017,1017,1017,0
|
|
20250121,175900,62874212938,1017,1017,1017,1017,0
|
|
20250121,175800,62874212938,1017,1017,1017,1017,0
|
|
20250121,175700,62874212938,1017,1017,1017,1017,0
|
|
20250121,175600,62874212938,1017,1017,1017,1017,0
|
|
20250121,175500,62874212938,1017,1017,1017,1017,0
|
|
20250121,175400,62874212938,1017,1017,1017,1017,0
|
|
20250121,175300,62874212938,1017,1017,1017,1017,0
|
|
20250121,175200,62874212938,1017,1017,1017,1017,0
|
|
20250121,175100,62874212938,1017,1017,1017,1017,0
|
|
20250121,175000,62874212938,1017,1017,1017,1017,0
|
|
20250121,174900,62874212938,1017,1017,1017,1017,0
|
|
20250121,174800,62874212938,1017,1017,1017,1017,0
|
|
20250121,174700,62874212938,1017,1017,1017,1017,0
|
|
20250121,174600,62874212938,1017,1017,1017,1017,0
|
|
20250121,174500,62874212938,1017,1017,1017,1017,0
|
|
20250121,174400,62874212938,1017,1017,1017,1017,0
|
|
20250121,174300,62874212938,1017,1017,1017,1017,3599
|
|
20250121,174200,62874212938,1017,1017,1017,1017,0
|
|
20250121,174100,62874212938,1017,1017,1017,1017,0
|
|
20250121,174000,62874212938,1017,1017,1017,1017,0
|
|
20250121,173900,62874212938,1017,1017,1017,1017,0
|
|
20250121,173800,62874212938,1017,1017,1017,1017,0
|
|
20250121,173700,62874212938,1017,1017,1017,1017,0
|
|
20250121,173600,62874212938,1017,1017,1017,1017,0
|
|
20250121,173500,62874212938,1017,1017,1017,1017,0
|
|
20250121,173400,62874212938,1017,1017,1017,1017,0
|
|
20250121,173300,62874212938,1017,1017,1017,1017,0
|
|
20250121,173200,62874212938,1017,1017,1017,1017,0
|
|
20250121,173100,62874212938,1017,1017,1017,1017,0
|
|
20250121,173000,62874212938,1017,1017,1017,1017,0
|
|
20250121,172900,62874212938,1017,1017,1017,1017,0
|
|
20250121,172800,62874212938,1017,1017,1017,1017,0
|
|
20250121,172700,62874212938,1017,1017,1017,1017,0
|
|
20250121,172600,62874212938,1017,1017,1017,1017,0
|
|
20250121,172500,62874212938,1017,1017,1017,1017,0
|
|
20250121,172400,62874212938,1017,1017,1017,1017,0
|
|
20250121,172300,62874212938,1017,1017,1017,1017,0
|
|
20250121,172200,62874212938,1017,1017,1017,1017,0
|
|
20250121,172100,62874212938,1017,1017,1017,1017,0
|
|
20250121,172000,62874212938,1017,1017,1017,1017,0
|
|
20250121,171900,62874212938,1017,1017,1017,1017,0
|
|
20250121,171800,62874212938,1017,1017,1017,1017,0
|
|
20250121,171700,62874212938,1017,1017,1017,1017,0
|
|
20250121,171600,62874212938,1017,1017,1017,1017,0
|
|
20250121,171500,62874212938,1017,1017,1017,1017,0
|
|
20250121,171400,62874212938,1017,1017,1017,1017,0
|
|
20250121,171300,62874212938,1017,1017,1017,1017,3599
|
|
20250121,171200,62874212938,1017,1017,1017,1017,0
|
|
20250121,171100,62874212938,1017,1017,1017,1017,0
|
|
20250121,171000,62874212938,1017,1017,1017,1017,0
|
|
20250121,170900,62874212938,1017,1017,1017,1017,0
|
|
20250121,170800,62874212938,1017,1017,1017,1017,0
|
|
20250121,170700,62874212938,1017,1017,1017,1017,0
|
|
20250121,170600,62874212938,1017,1017,1017,1017,0
|
|
20250121,170500,62874212938,1017,1017,1017,1017,0
|
|
20250121,170400,62874212938,1017,1017,1017,1017,0
|
|
20250121,170300,62874212938,1017,1017,1017,1017,0
|
|
20250121,170200,62874212938,1017,1017,1017,1017,0
|
|
20250121,170100,62874212938,1017,1017,1017,1017,0
|
|
20250121,170000,62874212938,1017,1017,1017,1017,0
|
|
20250121,165900,62874212938,1017,1017,1017,1017,0
|
|
20250121,165800,62874212938,1017,1017,1017,1017,0
|
|
20250121,165700,62874212938,1017,1017,1017,1017,0
|
|
20250121,165600,62874212938,1017,1017,1017,1017,0
|
|
20250121,165500,62874212938,1017,1017,1017,1017,0
|
|
20250121,165400,62874212938,1017,1017,1017,1017,0
|
|
20250121,165300,62874212938,1017,1017,1017,1017,0
|
|
20250121,165200,62874212938,1017,1017,1017,1017,0
|
|
20250121,165100,62874212938,1017,1017,1017,1017,0
|
|
20250121,165000,62874212938,1017,1017,1017,1017,0
|
|
20250121,164900,62874212938,1017,1017,1017,1017,0
|
|
20250121,164800,62874212938,1017,1017,1017,1017,0
|
|
20250121,164700,62874212938,1017,1017,1017,1017,0
|
|
20250121,164600,62874212938,1017,1017,1017,1017,0
|
|
20250121,164500,62874212938,1017,1017,1017,1017,0
|
|
20250121,164400,62874212938,1017,1017,1017,1017,0
|
|
20250121,164300,62874212938,1017,1017,1017,1017,3599
|
|
20250121,164200,62874212938,1017,1017,1017,1017,0
|
|
20250121,164100,62874212938,1017,1017,1017,1017,0
|
|
20250121,164000,62874212938,1017,1017,1017,1017,0
|
|
20250121,163900,62874212938,1017,1017,1017,1017,0
|
|
20250121,163800,62874212938,1017,1017,1017,1017,0
|
|
20250121,163700,62874212938,1017,1017,1017,1017,0
|
|
20250121,163600,62874212938,1017,1017,1017,1017,0
|
|
20250121,163500,62874212938,1017,1017,1017,1017,0
|
|
20250121,163400,62874212938,1017,1017,1017,1017,0
|
|
20250121,163300,62874212938,1017,1017,1017,1017,0
|
|
20250121,163200,62874212938,1017,1017,1017,1017,0
|
|
20250121,163100,62874212938,1017,1017,1017,1017,0
|
|
20250121,163000,62874212938,1017,1017,1017,1017,0
|
|
20250121,162900,62874212938,1017,1017,1017,1017,0
|
|
20250121,162800,62874212938,1017,1017,1017,1017,0
|
|
20250121,162700,62874212938,1017,1017,1017,1017,0
|
|
20250121,162600,62874212938,1017,1017,1017,1017,0
|
|
20250121,162500,62874212938,1017,1017,1017,1017,0
|
|
20250121,162400,62874212938,1017,1017,1017,1017,0
|
|
20250121,162300,62874212938,1017,1017,1017,1017,0
|
|
20250121,162200,62874212938,1017,1017,1017,1017,0
|
|
20250121,162100,62874212938,1017,1017,1017,1017,0
|
|
20250121,162000,62874212938,1017,1017,1017,1017,0
|
|
20250121,161900,62874212938,1017,1017,1017,1017,0
|
|
20250121,161800,62874212938,1017,1017,1017,1017,0
|
|
20250121,161700,62874212938,1017,1017,1017,1017,0
|
|
20250121,161600,62874212938,1017,1017,1017,1017,0
|
|
20250121,161500,62874212938,1017,1017,1017,1017,0
|
|
20250121,161400,62874212938,1017,1017,1017,1017,0
|
|
20250121,161300,62874212938,1017,1017,1017,1017,3599
|
|
20250121,161200,62874212938,1017,1017,1017,1017,0
|
|
20250121,161100,62874212938,1017,1017,1017,1017,0
|
|
20250121,161000,62874212938,1017,1017,1017,1017,0
|
|
20250121,160900,62874212938,1017,1017,1017,1017,0
|
|
20250121,160800,62874212938,1017,1017,1017,1017,0
|
|
20250121,160700,62874212938,1017,1017,1017,1017,0
|
|
20250121,160600,62874212938,1017,1017,1017,1017,0
|
|
20250121,160500,62874212938,1017,1017,1017,1017,0
|
|
20250121,160400,62874212938,1017,1017,1017,1017,0
|
|
20250121,160300,62874212938,1017,1017,1017,1017,0
|
|
20250121,160200,62874212938,1017,1017,1017,1017,0
|
|
20250121,160100,62874212938,1017,1017,1017,1017,0
|
|
20250121,160000,62874212938,1017,1017,1017,1017,0
|
|
20250121,155900,62874212938,1017,1017,1017,1017,0
|
|
20250121,155800,62874212938,1017,1017,1017,1017,0
|
|
20250121,155700,62874212938,1017,1017,1017,1017,0
|
|
20250121,155600,62874212938,1017,1017,1017,1017,0
|
|
20250121,155500,62874212938,1017,1017,1017,1017,0
|
|
20250121,155400,62874212938,1017,1017,1017,1017,0
|
|
20250121,155300,62874212938,1017,1017,1017,1017,0
|
|
20250121,155200,62874212938,1017,1017,1017,1017,0
|
|
20250121,155100,62874212938,1017,1017,1017,1017,0
|
|
20250121,155000,62874212938,1017,1017,1017,1017,0
|
|
20250121,154900,62874212938,1017,1017,1017,1017,0
|
|
20250121,154800,62874212938,1017,1017,1017,1017,0
|
|
20250121,154700,62874212938,1017,1017,1017,1017,0
|
|
20250121,154600,62874212938,1017,1017,1017,1017,0
|
|
20250121,154500,62874212938,1017,1017,1017,1017,0
|
|
20250121,154400,62874212938,1017,1017,1017,1017,0
|
|
20250121,154300,62874212938,1017,1017,1017,1017,3599
|
|
20250121,154200,62874212938,1017,1017,1017,1017,0
|
|
20250121,154100,62874212938,1017,1017,1017,1017,0
|
|
20250121,154000,62874212938,1017,1017,1017,1017,0
|
|
20250121,153900,62874212938,1017,1017,1017,1017,0
|
|
20250121,153800,62874212938,1017,1017,1017,1017,0
|
|
20250121,153700,62874212938,1017,1017,1017,1017,0
|
|
20250121,153600,62874212938,1017,1017,1017,1017,0
|
|
20250121,153500,62874212938,1017,1017,1017,1017,0
|
|
20250121,153400,62874212938,1017,1017,1017,1017,0
|
|
20250121,153300,62874212938,1017,1017,1017,1017,0
|
|
20250121,153200,62874212938,1017,1017,1017,1017,0
|
|
20250121,153100,62874212938,1017,1017,1017,1017,0
|
|
20250121,153000,62874212938,1017,1017,1017,1017,3599
|
|
20250121,152900,62870552755,1017,1017,1017,1017,0
|
|
20250121,152800,62870552755,1017,1017,1017,1017,0
|
|
20250121,152700,62870552755,1017,1017,1017,1017,0
|
|
20250121,152600,62870552755,1017,1017,1017,1017,0
|
|
20250121,152500,62870552755,1017,1017,1017,1017,0
|
|
20250121,152400,62870552755,1017,1017,1017,1017,0
|
|
20250121,152300,62870552755,1017,1017,1017,1017,0
|
|
20250121,152200,62870552755,1017,1017,1017,1017,0
|
|
20250121,152100,62870552755,1017,1017,1017,1017,0
|
|
20250121,152000,62870552755,1017,1017,1017,1017,0
|
|
20250121,151900,62870552755,1017,1017,1017,1017,22194
|
|
20250121,151800,62847981457,1017,1017,1017,1017,19585
|
|
20250121,151700,62828063512,1017,1017,1017,1017,2846
|
|
20250121,151600,62825169130,1017,1017,1017,1017,7464
|
|
20250121,151500,62817578242,1017,1017,1017,1017,1950
|
|
20250121,151400,62815595092,1017,1017,1017,1017,6574
|
|
20250121,151300,62808909334,1017,1017,1017,1017,3602
|
|
20250121,151200,62805246100,1017,1017,1017,1017,17490
|
|
20250121,151100,62787458770,1017,1017,1017,1015,124628
|
|
20250121,151000,62660754197,1017,1015,1017,1015,510686
|
|
20250121,150900,62141522310,1015,1008,1017,1007,433969
|
|
20250121,150800,61701008547,1008,999,1008,998,136474
|
|
20250121,150700,61563924229,1000,998,1001,998,47905
|
|
20250121,150600,61516051452,999,1003,1003,998,81118
|
|
20250121,150500,61434937998,1003,1002,1005,1001,56831
|
|
20250121,150400,61377910869,1002,1001,1003,1000,29243
|
|
20250121,150300,61348636717,1001,998,1002,997,81526
|
|
20250121,150200,61267214713,998,1002,1003,995,184449
|
|
20250121,150100,61083113572,1001,1009,1009,994,373543
|
|
20250121,150000,60709527478,1008,1011,1012,1006,81335
|
|
20250121,145900,60627496505,1011,1015,1015,1010,60875
|
|
20250121,145800,60565808569,1014,1014,1016,1013,117261
|
|
20250121,145700,60446786976,1014,1009,1014,1009,59410
|
|
20250121,145600,60386714380,1010,1009,1011,1005,55591
|
|
20250121,145500,60330705658,1009,1006,1012,1004,89465
|
|
20250121,145400,60240512491,1006,1013,1014,998,216678
|
|
20250121,145300,60022792195,1014,1016,1016,1014,87015
|
|
20250121,145200,59934423384,1015,1015,1016,1012,100680
|
|
20250121,145100,59832255749,1014,1014,1015,1011,50221
|
|
20250121,145000,59781338517,1014,1015,1016,1011,84206
|
|
20250121,144900,59695914681,1015,1016,1017,1013,166536
|
|
20250121,144800,59526791446,1014,1015,1017,1013,264722
|
|
20250121,144700,59257922649,1014,1010,1015,1009,175524
|
|
20250121,144600,59080389571,1010,1006,1010,1005,50848
|
|
20250121,144500,59029170715,1006,1006,1007,1003,90653
|
|
20250121,144400,58938020541,1006,1000,1006,1000,58052
|
|
20250121,144300,58879787073,1000,999,1000,998,17815
|
|
20250121,144200,58861995192,999,998,1000,998,11064
|
|
20250121,144100,58850944493,998,998,999,996,25554
|
|
20250121,144000,58825478067,999,998,999,997,10166
|
|
20250121,143900,58815333797,997,998,998,995,29086
|
|
20250121,143800,58786340388,997,998,999,996,16793
|
|
20250121,143700,58769593442,998,997,999,995,21961
|
|
20250121,143600,58747714016,996,995,997,994,18031
|
|
20250121,143500,58729775140,998,999,999,995,35064
|
|
20250121,143400,58694802649,999,998,1000,997,22351
|
|
20250121,143300,58672475573,997,1000,1000,996,18004
|
|
20250121,143200,58654496132,1000,995,1003,993,52300
|
|
20250121,143100,58602231993,995,993,995,992,35864
|
|
20250121,143000,58566618012,993,997,998,991,84738
|
|
20250121,142900,58482500073,998,1000,1000,995,42024
|
|
20250121,142800,58440563568,1000,994,1001,993,71675
|
|
20250121,142700,58369082413,993,991,998,989,124772
|
|
20250121,142600,58245157965,991,999,1000,986,316508
|
|
20250121,142500,57931392718,999,999,1000,996,37936
|
|
20250121,142400,57893530301,1000,999,1001,996,90239
|
|
20250121,142300,57803461410,999,999,1001,997,69101
|
|
20250121,142200,57734492338,997,1007,1007,992,410782
|
|
20250121,142100,57324677228,1005,1013,1014,1004,144862
|
|
20250121,142000,57178479282,1014,1015,1015,1012,36254
|
|
20250121,141900,57141722952,1015,1014,1015,1013,38711
|
|
20250121,141800,57102461076,1014,1012,1015,1012,40281
|
|
20250121,141700,57061628931,1012,1012,1014,1011,22644
|
|
20250121,141600,57038705262,1011,1014,1014,1010,33844
|
|
20250121,141500,57004488137,1014,1014,1014,1010,31526
|
|
20250121,141400,56972611360,1011,1011,1015,1008,91706
|
|
20250121,141300,56879916684,1012,1016,1017,1008,117749
|
|
20250121,141200,56760658501,1015,1014,1017,1006,240336
|
|
20250121,141100,56517158181,1015,1017,1017,1014,369647
|
|
20250121,141000,56141294948,1017,1017,1017,1015,178686
|
|
20250121,140900,55959608638,1017,1014,1017,1011,141879
|
|
20250121,140800,55815691914,1014,1017,1017,1010,552931
|
|
20250121,140700,55253719926,1017,1013,1017,1012,868819
|
|
20250121,140600,54370647247,1013,1013,1014,1010,29092
|
|
20250121,140500,54341197317,1013,1014,1014,1008,121424
|
|
20250121,140400,54218344388,1014,1012,1015,1010,212865
|
|
20250121,140300,54002613394,1013,1007,1013,1005,156646
|
|
20250121,140200,53844357411,1006,1005,1007,1004,44036
|
|
20250121,140100,53800034553,1005,1003,1006,1003,25874
|
|
20250121,140000,53774027297,1003,1006,1007,1003,34496
|
|
20250121,135900,53739341995,1004,1002,1007,1002,31115
|
|
20250121,135800,53708079774,1002,1004,1004,1001,15708
|
|
20250121,135700,53692324795,1005,1005,1007,1002,60342
|
|
20250121,135600,53631725082,1004,999,1005,998,95393
|
|
20250121,135500,53536205289,999,999,999,998,5247
|
|
20250121,135400,53530963746,999,997,999,996,26008
|
|
20250121,135300,53505011274,997,1001,1002,997,61375
|
|
20250121,135200,53443727426,1001,1000,1002,999,36748
|
|
20250121,135100,53406978493,1002,1000,1002,1000,19875
|
|
20250121,135000,53387086892,1001,1005,1007,998,53109
|
|
20250121,134900,53333892905,1005,1010,1011,1004,68215
|
|
20250121,134800,53265130564,1011,1010,1013,1007,160459
|
|
20250121,134700,53102955676,1010,1006,1010,1003,158509
|
|
20250121,134600,52943402682,1006,998,1006,998,221404
|
|
20250121,134500,52721494015,999,996,999,996,38432
|
|
20250121,134400,52683161361,996,997,997,995,54992
|
|
20250121,134300,52628416325,997,995,997,995,29375
|
|
20250121,134200,52599159016,996,998,998,995,37290
|
|
20250121,134100,52562023451,998,993,1000,993,133853
|
|
20250121,134000,52428521726,993,991,993,990,15894
|
|
20250121,133900,52412760481,991,990,992,990,27072
|
|
20250121,133800,52385947914,990,992,992,987,44483
|
|
20250121,133700,52341917794,992,987,992,987,26353
|
|
20250121,133600,52315850335,987,987,988,984,15681
|
|
20250121,133500,52300387865,987,985,989,984,26714
|
|
20250121,133400,52274033333,987,985,987,983,16470
|
|
20250121,133300,52257814572,986,986,988,984,29847
|
|
20250121,133200,52228370503,986,985,987,985,31626
|
|
20250121,133100,52197201565,986,981,986,980,24586
|
|
20250121,133000,52173043711,982,983,986,980,66118
|
|
20250121,132900,52108167447,986,982,987,980,27158
|
|
20250121,132800,52081465694,982,983,984,979,36263
|
|
20250121,132700,52045892355,983,985,985,983,41515
|
|
20250121,132600,52005076651,984,986,987,983,52625
|
|
20250121,132500,51953241229,987,988,988,985,27417
|
|
20250121,132400,51926197331,989,986,989,986,17533
|
|
20250121,132300,51908881943,985,982,990,982,55632
|
|
20250121,132200,51854015345,982,985,985,981,27463
|
|
20250121,132100,51827013382,985,979,986,978,47710
|
|
20250121,132000,51780232121,978,979,980,977,30314
|
|
20250121,131900,51750562950,980,978,980,977,40497
|
|
20250121,131800,51710959310,977,979,982,976,243554
|
|
20250121,131700,51472596339,980,986,987,979,370236
|
|
20250121,131600,51109089122,986,987,990,986,36448
|
|
20250121,131500,51073104779,987,990,990,987,21700
|
|
20250121,131400,51051667293,987,989,991,986,83769
|
|
20250121,131300,50968881636,989,987,990,986,26486
|
|
20250121,131200,50942693461,986,993,994,985,134921
|
|
20250121,131100,50809280598,993,993,994,992,8292
|
|
20250121,131000,50801043483,992,994,995,992,52079
|
|
20250121,130900,50749314532,995,995,995,993,26220
|
|
20250121,130800,50723251940,994,992,995,992,17877
|
|
20250121,130700,50705485514,992,995,995,991,42019
|
|
20250121,130600,50663723853,995,994,996,994,14972
|
|
20250121,130500,50648824456,993,993,995,993,14421
|
|
20250121,130400,50634491705,994,993,995,992,7523
|
|
20250121,130300,50627022227,992,991,993,991,25583
|
|
20250121,130200,50601632465,992,990,992,990,26466
|
|
20250121,130100,50575404917,990,990,991,990,15347
|
|
20250121,130000,50560203396,990,989,991,988,17818
|
|
20250121,125900,50542565910,989,989,991,988,36107
|
|
20250121,125800,50506860243,989,991,991,987,48322
|
|
20250121,125700,50459100693,990,988,992,988,14287
|
|
20250121,125600,50444949825,988,988,991,986,29647
|
|
20250121,125500,50415686129,986,989,990,984,178816
|
|
20250121,125400,50239266383,990,992,994,989,69152
|
|
20250121,125300,50170762478,992,992,995,991,8405
|
|
20250121,125200,50162422293,991,993,996,991,115114
|
|
20250121,125100,50048160560,996,993,996,993,16295
|
|
20250121,125000,50031959786,993,993,996,993,14561
|
|
20250121,124900,50017490976,993,993,994,992,38789
|
|
20250121,124800,49978990285,994,993,995,992,76077
|
|
20250121,124700,49903438710,993,991,995,991,28105
|
|
20250121,124600,49875518525,991,996,997,991,87738
|
|
20250121,124500,49788307485,996,998,998,996,14567
|
|
20250121,124400,49773797416,998,1000,1001,995,22660
|
|
20250121,124300,49751199605,1000,998,1000,997,32354
|
|
20250121,124200,49718868925,998,994,999,993,30166
|
|
20250121,124100,49688837545,994,997,1000,994,65584
|
|
20250121,124000,49623533127,996,1001,1002,996,45534
|
|
20250121,123900,49578015679,1002,1004,1007,1001,102314
|
|
20250121,123800,49475289883,1003,998,1003,998,62396
|
|
20250121,123700,49412879190,997,996,998,995,14702
|
|
20250121,123600,49398228704,996,995,998,995,21166
|
|
20250121,123500,49377147360,993,991,995,991,23553
|
|
20250121,123400,49353741297,991,992,993,991,6043
|
|
20250121,123300,49347749992,991,992,994,991,42061
|
|
20250121,123200,49306055021,992,992,994,991,23053
|
|
20250121,123100,49283184058,992,993,995,991,15979
|
|
20250121,123000,49267322046,993,992,995,991,25148
|
|
20250121,122900,49242374211,992,991,995,991,29222
|
|
20250121,122800,49213379127,992,995,996,991,43524
|
|
20250121,122700,49170156978,996,998,998,995,50431
|
|
20250121,122600,49119940709,996,996,999,995,27330
|
|
20250121,122500,49092722199,995,999,1001,995,77450
|
|
20250121,122400,49015348671,999,1001,1002,999,32040
|
|
20250121,122300,48983286798,1001,998,1001,997,54056
|
|
20250121,122200,48929262719,997,997,999,996,19263
|
|
20250121,122100,48910048351,997,996,998,996,12883
|
|
20250121,122000,48897204549,996,995,997,995,18859
|
|
20250121,121900,48878427875,995,989,998,989,70343
|
|
20250121,121800,48808632455,989,993,994,989,66726
|
|
20250121,121700,48742530923,991,996,998,991,71194
|
|
20250121,121600,48671715408,997,996,997,995,23463
|
|
20250121,121500,48648353744,996,996,997,995,10778
|
|
20250121,121400,48637617698,996,996,997,995,10354
|
|
20250121,121300,48627304426,996,995,998,995,27425
|
|
20250121,121200,48599977669,995,995,997,994,21402
|
|
20250121,121100,48578681171,995,994,996,994,13381
|
|
20250121,121000,48565367247,994,994,995,992,25483
|
|
20250121,120900,48540055696,994,991,994,990,14668
|
|
20250121,120800,48525508581,991,990,993,990,21139
|
|
20250121,120700,48504566297,989,991,991,989,25321
|
|
20250121,120600,48479499587,990,987,992,987,51682
|
|
20250121,120500,48428446369,987,991,993,985,141843
|
|
20250121,120400,48288247117,991,993,995,989,119263
|
|
20250121,120300,48170069978,993,998,999,992,73204
|
|
20250121,120200,48097272255,998,1002,1002,991,118813
|
|
20250121,120100,47978917025,1002,996,1002,995,41606
|
|
20250121,120000,47937343234,995,998,999,995,25193
|
|
20250121,115900,47912227556,997,996,998,995,10321
|
|
20250121,115800,47901935001,996,995,998,995,59546
|
|
20250121,115700,47842583848,996,1001,1004,991,235741
|
|
20250121,115600,47607534582,1000,1006,1017,996,2375947
|
|
20250121,115500,45196859558,1005,1005,1007,1004,40667
|
|
20250121,115400,45155983977,1005,1005,1006,1003,94013
|
|
20250121,115300,45061549762,1005,1007,1008,1002,122660
|
|
20250121,115200,44938328566,1007,993,1009,993,329037
|
|
20250121,115100,44608860145,993,993,994,992,5561
|
|
20250121,115000,44603337586,994,992,994,991,16706
|
|
20250121,114900,44586756136,992,991,992,991,28861
|
|
20250121,114800,44558142667,990,992,992,990,30502
|
|
20250121,114700,44527926688,992,992,992,989,29663
|
|
20250121,114600,44498550187,992,993,995,992,48377
|
|
20250121,114500,44450471563,993,994,996,990,54700
|
|
20250121,114400,44396184880,994,987,996,987,95772
|
|
20250121,114300,44301161273,988,988,988,983,80060
|
|
20250121,114200,44222296428,988,991,992,987,40966
|
|
20250121,114100,44181727970,991,983,991,983,150594
|
|
20250121,114000,44033287347,983,982,983,980,29336
|
|
20250121,113900,44004498227,982,984,984,980,71416
|
|
20250121,113800,43934390750,983,983,984,982,26420
|
|
20250121,113700,43908419299,984,983,984,980,29330
|
|
20250121,113600,43879617055,983,981,984,977,23104
|
|
20250121,113500,43856956241,978,985,986,975,251709
|
|
20250121,113400,43610111478,984,987,989,984,37590
|
|
20250121,113300,43573049215,988,987,990,987,33750
|
|
20250121,113200,43539683272,987,989,990,987,6849
|
|
20250121,113100,43532913045,988,987,990,987,16419
|
|
20250121,113000,43516680932,987,986,989,985,42905
|
|
20250121,112900,43474366902,986,986,987,986,42197
|
|
20250121,112800,43432736682,986,987,987,985,33907
|
|
20250121,112700,43399302182,988,989,989,987,15923
|
|
20250121,112600,43383566982,988,987,989,986,24786
|
|
20250121,112500,43359094287,987,989,990,987,24703
|
|
20250121,112400,43334685847,990,991,991,988,26945
|
|
20250121,112300,43308023298,990,991,991,988,27035
|
|
20250121,112200,43281266236,988,988,992,987,20043
|
|
20250121,112100,43261443191,988,987,988,983,136108
|
|
20250121,112000,43127451409,987,991,992,987,102073
|
|
20250121,111900,43026330271,990,990,991,989,25909
|
|
20250121,111800,43000688455,990,993,994,989,38948
|
|
20250121,111700,42962052111,994,990,994,990,48546
|
|
20250121,111600,42913857381,991,994,995,989,42800
|
|
20250121,111500,42871415243,994,993,995,991,48691
|
|
20250121,111400,42823068919,994,993,995,990,41631
|
|
20250121,111300,42781797805,993,987,994,986,73888
|
|
20250121,111200,42708570099,986,987,989,986,39912
|
|
20250121,111100,42669173934,987,988,989,986,37512
|
|
20250121,111000,42632142571,988,990,992,987,36333
|
|
20250121,110900,42596245660,992,987,992,985,62808
|
|
20250121,110800,42534284756,987,992,992,987,67088
|
|
20250121,110700,42467980031,992,990,994,989,67482
|
|
20250121,110600,42401128679,990,986,990,985,106235
|
|
20250121,110500,42296225493,985,993,994,983,239645
|
|
20250121,110400,42059205549,993,990,998,990,206783
|
|
20250121,110300,41853477147,994,983,995,982,198939
|
|
20250121,110200,41656792605,982,979,982,978,20990
|
|
20250121,110100,41636221275,980,973,980,972,48967
|
|
20250121,110000,41588456399,973,978,978,972,80845
|
|
20250121,105900,41509596978,977,982,982,975,132642
|
|
20250121,105800,41379830933,980,984,985,980,116791
|
|
20250121,105700,41265126029,984,982,985,980,55366
|
|
20250121,105600,41210689804,982,982,984,980,183357
|
|
20250121,105500,41030541908,981,981,983,978,107411
|
|
20250121,105400,40925212348,981,977,984,974,484878
|
|
20250121,105300,40450914493,977,970,978,970,193559
|
|
20250121,105200,40262247592,970,974,975,960,578753
|
|
20250121,105100,39702066016,973,979,982,973,455987
|
|
20250121,105000,39256020140,980,975,983,972,576283
|
|
20250121,104900,38691971775,976,998,999,971,1024235
|
|
20250121,104800,37686089784,998,1001,1002,990,371420
|
|
20250121,104700,37315924809,1000,993,1007,991,509533
|
|
20250121,104600,36806601910,993,1017,1017,990,1136498
|
|
20250121,104500,35660107191,1017,1017,1017,1017,37087
|
|
20250121,104400,35622389712,1017,1017,1017,1017,10674
|
|
20250121,104300,35611534254,1017,1017,1017,1017,34380
|
|
20250121,104200,35576569794,1017,1012,1017,1003,297597
|
|
20250121,104100,35274873396,1016,1017,1017,1002,3665080
|
|
20250121,104000,31548440613,1017,1017,1017,1017,72293
|
|
20250121,103900,31474918632,1017,1017,1017,1017,15442
|
|
20250121,103800,31459214118,1017,1017,1017,1017,16354
|
|
20250121,103700,31442582100,1017,1017,1017,1017,9316
|
|
20250121,103600,31433107728,1017,1017,1017,1017,21522
|
|
20250121,103500,31411219854,1017,1017,1017,1017,25097
|
|
20250121,103400,31385696205,1017,1017,1017,1017,2345
|
|
20250121,103300,31383311340,1017,1017,1017,1017,3902
|
|
20250121,103200,31379343006,1017,1017,1017,1017,17405
|
|
20250121,103100,31361642121,1017,1017,1017,1017,12401
|
|
20250121,103000,31349030304,1017,1017,1017,1017,4977
|
|
20250121,102900,31343968695,1017,1017,1017,1017,30494
|
|
20250121,102800,31312956297,1017,1017,1017,1017,6347
|
|
20250121,102700,31306501398,1017,1017,1017,1017,13428
|
|
20250121,102600,31292845122,1017,1017,1017,1017,35246
|
|
20250121,102500,31256999940,1017,1017,1017,1017,9124
|
|
20250121,102400,31247720832,1017,1017,1017,1017,5320
|
|
20250121,102300,31242310392,1017,1017,1017,1017,7737
|
|
20250121,102200,31234441863,1017,1017,1017,1017,50371
|
|
20250121,102100,31183214556,1017,1017,1017,1017,32556
|
|
20250121,102000,31150105104,1017,1017,1017,1017,84984
|
|
20250121,101900,31063676376,1017,1012,1017,1011,2235693
|
|
20250121,101800,28790756114,1012,1010,1013,1009,83996
|
|
20250121,101700,28705831513,1010,1006,1010,1003,125505
|
|
20250121,101600,28579449077,1005,1010,1012,1005,50380
|
|
20250121,101500,28528642261,1011,1009,1013,1008,102803
|
|
20250121,101400,28424811829,1010,1003,1016,1000,379166
|
|
20250121,101300,28041811002,1003,1014,1015,1002,189740
|
|
20250121,101200,27850764034,1014,1013,1016,1010,262871
|
|
20250121,101100,27584056619,1013,1010,1016,1010,464084
|
|
20250121,101000,27113504755,1009,1010,1011,1004,140307
|
|
20250121,100900,26972078662,1010,1007,1015,1006,505859
|
|
20250121,100800,26460045150,1006,1006,1008,1004,135750
|
|
20250121,100700,26323544591,1005,1003,1006,996,226248
|
|
20250121,100600,26096785558,1003,997,1006,995,270386
|
|
20250121,100500,25825942266,997,996,1003,992,129060
|
|
20250121,100400,25697318525,996,999,1007,989,385066
|
|
20250121,100300,25313242293,999,988,1010,987,1082085
|
|
20250121,100200,24236008306,987,989,990,986,178463
|
|
20250121,100100,24059662614,989,982,990,980,198617
|
|
20250121,100000,23863461440,980,989,989,977,185617
|
|
20250121,095900,23681134813,988,981,989,978,226769
|
|
20250121,095800,23457808330,978,980,982,974,126557
|
|
20250121,095700,23333921560,980,970,981,969,158898
|
|
20250121,095600,23178744414,970,970,970,967,50082
|
|
20250121,095500,23130253582,970,970,976,966,199828
|
|
20250121,095400,22936105281,970,967,970,964,41693
|
|
20250121,095300,22895773089,967,961,967,957,107539
|
|
20250121,095200,22792354176,962,971,972,961,152631
|
|
20250121,095100,22645078773,971,969,971,965,97681
|
|
20250121,095000,22550695897,969,968,977,967,123054
|
|
20250121,094900,22431296471,968,975,976,966,138595
|
|
20250121,094800,22296711296,975,978,981,973,247976
|
|
20250121,094700,22054506154,977,973,984,972,492627
|
|
20250121,094600,21572272082,973,969,976,968,441776
|
|
20250121,094500,21142412395,969,963,969,963,92352
|
|
20250121,094400,21053139438,963,964,969,960,171670
|
|
20250121,094300,20887325055,964,957,964,955,41745
|
|
20250121,094200,20847279628,958,962,965,958,104050
|
|
20250121,094100,20747104778,961,956,963,955,86520
|
|
20250121,094000,20664276147,956,967,967,953,134917
|
|
20250121,093900,20534501289,966,954,969,954,383625
|
|
20250121,093800,20164816018,954,942,963,941,343071
|
|
20250121,093700,19838946367,943,940,945,938,107927
|
|
20250121,093600,19737451336,940,944,949,939,216911
|
|
20250121,093500,19533066777,946,941,949,940,173098
|
|
20250121,093400,19369719600,944,952,957,941,210166
|
|
20250121,093300,19170228754,951,959,964,951,366595
|
|
20250121,093200,18818962889,960,956,963,951,477881
|
|
20250121,093100,18361266906,957,945,957,945,372471
|
|
20250121,093000,18006566137,945,947,949,942,337749
|
|
20250121,092900,17687099679,947,948,950,942,264799
|
|
20250121,092800,17436497148,948,942,948,938,242770
|
|
20250121,092700,17207658886,942,937,943,934,199917
|
|
20250121,092600,17019913636,937,940,941,937,192535
|
|
20250121,092500,16839211718,940,929,945,926,349738
|
|
20250121,092400,16511465976,929,934,934,920,210685
|
|
20250121,092300,16316529919,932,934,937,915,517850
|
|
20250121,092200,15837842638,934,941,950,932,457889
|
|
20250121,092100,15406840774,941,943,944,936,269659
|
|
20250121,092000,15153702947,943,930,946,927,457402
|
|
20250121,091900,14724508007,928,942,954,920,720340
|
|
20250121,091800,14049454774,946,975,977,930,1321748
|
|
20250121,091700,12792410603,974,973,980,970,457670
|
|
20250121,091600,12346008412,972,983,986,963,707538
|
|
20250121,091500,11656812838,983,989,992,971,991156
|
|
20250121,091400,10681037012,987,996,1017,970,1625333
|
|
20250121,091300,9072133631,996,1017,1017,980,4843474
|
|
20250121,091200,4161740334,1017,1017,1017,1017,294543
|
|
20250121,091100,3862190103,1017,1017,1017,1017,76704
|
|
20250121,091000,3784182135,1017,1017,1017,1017,38810
|
|
20250121,090900,3744712365,1017,1017,1017,1017,40626
|
|
20250121,090800,3703395723,1017,1017,1017,1017,111755
|
|
20250121,090700,3589740888,1017,1017,1017,1017,96257
|
|
20250121,090600,3491847519,1017,1017,1017,1017,209760
|
|
20250121,090500,3278521599,1017,1017,1017,1017,159764
|
|
20250121,090400,3116041611,1017,1017,1017,1017,108690
|
|
20250121,090300,3005503881,1017,1017,1017,1017,252047
|
|
20250121,090200,2749172082,1017,990,1017,971,2742018
|
|
20250121,090100,0,783,783,783,783,0
|
|
20250121,090000,0,783,783,783,783,0
|