607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190400,7466772185,873,873,873,873,62727
|
|
20250103,190300,7466772185,873,873,873,873,0
|
|
20250103,190200,7466772185,873,873,873,873,0
|
|
20250103,190100,7466772185,873,873,873,873,0
|
|
20250103,190000,7466772185,873,873,873,873,0
|
|
20250103,185900,7466772185,873,873,873,873,0
|
|
20250103,185800,7466772185,873,873,873,873,0
|
|
20250103,185700,7466772185,873,873,873,873,0
|
|
20250103,185600,7466772185,873,873,873,873,0
|
|
20250103,185500,7466772185,873,873,873,873,0
|
|
20250103,185400,7466772185,873,873,873,873,0
|
|
20250103,185300,7466772185,873,873,873,873,0
|
|
20250103,185200,7466772185,873,873,873,873,0
|
|
20250103,185100,7466772185,873,873,873,873,0
|
|
20250103,185000,7466772185,873,873,873,873,0
|
|
20250103,184900,7466772185,873,873,873,873,0
|
|
20250103,184800,7466772185,873,873,873,873,0
|
|
20250103,184700,7466772185,873,873,873,873,0
|
|
20250103,184600,7466772185,873,873,873,873,0
|
|
20250103,184500,7466772185,873,873,873,873,0
|
|
20250103,184400,7466772185,873,873,873,873,0
|
|
20250103,184300,7466772185,873,873,873,873,0
|
|
20250103,184200,7466772185,873,873,873,873,0
|
|
20250103,184100,7466772185,873,873,873,873,0
|
|
20250103,184000,7466772185,873,873,873,873,0
|
|
20250103,183900,7466772185,873,873,873,873,0
|
|
20250103,183800,7466772185,873,873,873,873,0
|
|
20250103,183700,7466772185,873,873,873,873,0
|
|
20250103,183600,7466772185,873,873,873,873,0
|
|
20250103,183500,7466772185,873,873,873,873,0
|
|
20250103,183400,7466772185,873,873,873,873,62727
|
|
20250103,183300,7466772185,873,873,873,873,0
|
|
20250103,183200,7466772185,873,873,873,873,0
|
|
20250103,183100,7466772185,873,873,873,873,0
|
|
20250103,183000,7466772185,873,873,873,873,0
|
|
20250103,182900,7466772185,873,873,873,873,0
|
|
20250103,182800,7466772185,873,873,873,873,0
|
|
20250103,182700,7466772185,873,873,873,873,0
|
|
20250103,182600,7466772185,873,873,873,873,0
|
|
20250103,182500,7466772185,873,873,873,873,0
|
|
20250103,182400,7466772185,873,873,873,873,0
|
|
20250103,182300,7466772185,873,873,873,873,0
|
|
20250103,182200,7466772185,873,873,873,873,0
|
|
20250103,182100,7466772185,873,873,873,873,0
|
|
20250103,182000,7466772185,873,873,873,873,0
|
|
20250103,181900,7466772185,873,873,873,873,0
|
|
20250103,181800,7466772185,873,873,873,873,0
|
|
20250103,181700,7466772185,873,873,873,873,0
|
|
20250103,181600,7466772185,873,873,873,873,0
|
|
20250103,181500,7466772185,873,873,873,873,0
|
|
20250103,181400,7466772185,873,873,873,873,0
|
|
20250103,181300,7466772185,873,873,873,873,0
|
|
20250103,181200,7466772185,873,873,873,873,0
|
|
20250103,181100,7466772185,873,873,873,873,0
|
|
20250103,181000,7466772185,873,873,873,873,0
|
|
20250103,180900,7466772185,873,873,873,873,0
|
|
20250103,180800,7466772185,873,873,873,873,0
|
|
20250103,180700,7466772185,873,873,873,873,0
|
|
20250103,180600,7466772185,873,873,873,873,0
|
|
20250103,180500,7466772185,873,873,873,873,0
|
|
20250103,180400,7466772185,873,873,873,873,62727
|
|
20250103,180300,7466772185,873,873,873,873,0
|
|
20250103,180200,7466772185,873,873,873,873,0
|
|
20250103,180100,7466772185,873,873,873,873,0
|
|
20250103,180000,7466772185,873,873,873,873,0
|
|
20250103,175900,7466772185,873,873,873,873,0
|
|
20250103,175800,7466772185,873,873,873,873,0
|
|
20250103,175700,7466772185,873,873,873,873,0
|
|
20250103,175600,7466772185,873,873,873,873,0
|
|
20250103,175500,7466772185,873,873,873,873,0
|
|
20250103,175400,7466772185,873,873,873,873,0
|
|
20250103,175300,7466772185,873,873,873,873,0
|
|
20250103,175200,7466772185,873,873,873,873,0
|
|
20250103,175100,7466772185,873,873,873,873,0
|
|
20250103,175000,7466772185,873,873,873,873,0
|
|
20250103,174900,7466772185,873,873,873,873,0
|
|
20250103,174800,7466772185,873,873,873,873,0
|
|
20250103,174700,7466772185,873,873,873,873,0
|
|
20250103,174600,7466772185,873,873,873,873,0
|
|
20250103,174500,7466772185,873,873,873,873,0
|
|
20250103,174400,7466772185,873,873,873,873,0
|
|
20250103,174300,7466772185,873,873,873,873,0
|
|
20250103,174200,7466772185,873,873,873,873,0
|
|
20250103,174100,7466772185,873,873,873,873,0
|
|
20250103,174000,7466772185,873,873,873,873,0
|
|
20250103,173900,7466772185,873,873,873,873,0
|
|
20250103,173800,7466772185,873,873,873,873,0
|
|
20250103,173700,7466772185,873,873,873,873,0
|
|
20250103,173600,7466772185,873,873,873,873,0
|
|
20250103,173500,7466772185,873,873,873,873,0
|
|
20250103,173400,7466772185,873,873,873,873,62727
|
|
20250103,173300,7466772185,873,873,873,873,0
|
|
20250103,173200,7466772185,873,873,873,873,0
|
|
20250103,173100,7466772185,873,873,873,873,0
|
|
20250103,173000,7466772185,873,873,873,873,0
|
|
20250103,172900,7466772185,873,873,873,873,0
|
|
20250103,172800,7466772185,873,873,873,873,0
|
|
20250103,172700,7466772185,873,873,873,873,0
|
|
20250103,172600,7466772185,873,873,873,873,0
|
|
20250103,172500,7466772185,873,873,873,873,0
|
|
20250103,172400,7466772185,873,873,873,873,0
|
|
20250103,172300,7466772185,873,873,873,873,0
|
|
20250103,172200,7466772185,873,873,873,873,0
|
|
20250103,172100,7466772185,873,873,873,873,0
|
|
20250103,172000,7466772185,873,873,873,873,0
|
|
20250103,171900,7466772185,873,873,873,873,0
|
|
20250103,171800,7466772185,873,873,873,873,0
|
|
20250103,171700,7466772185,873,873,873,873,0
|
|
20250103,171600,7466772185,873,873,873,873,0
|
|
20250103,171500,7466772185,873,873,873,873,0
|
|
20250103,171400,7466772185,873,873,873,873,0
|
|
20250103,171300,7466772185,873,873,873,873,0
|
|
20250103,171200,7466772185,873,873,873,873,0
|
|
20250103,171100,7466772185,873,873,873,873,0
|
|
20250103,171000,7466772185,873,873,873,873,0
|
|
20250103,170900,7466772185,873,873,873,873,0
|
|
20250103,170800,7466772185,873,873,873,873,0
|
|
20250103,170700,7466772185,873,873,873,873,0
|
|
20250103,170600,7466772185,873,873,873,873,0
|
|
20250103,170500,7466772185,873,873,873,873,0
|
|
20250103,170400,7466772185,873,873,873,873,62727
|
|
20250103,170300,7466772185,873,873,873,873,0
|
|
20250103,170200,7466772185,873,873,873,873,0
|
|
20250103,170100,7466772185,873,873,873,873,0
|
|
20250103,170000,7466772185,873,873,873,873,0
|
|
20250103,165900,7466772185,873,873,873,873,0
|
|
20250103,165800,7466772185,873,873,873,873,0
|
|
20250103,165700,7466772185,873,873,873,873,0
|
|
20250103,165600,7466772185,873,873,873,873,0
|
|
20250103,165500,7466772185,873,873,873,873,0
|
|
20250103,165400,7466772185,873,873,873,873,0
|
|
20250103,165300,7466772185,873,873,873,873,0
|
|
20250103,165200,7466772185,873,873,873,873,0
|
|
20250103,165100,7466772185,873,873,873,873,0
|
|
20250103,165000,7466772185,873,873,873,873,0
|
|
20250103,164900,7466772185,873,873,873,873,0
|
|
20250103,164800,7466772185,873,873,873,873,0
|
|
20250103,164700,7466772185,873,873,873,873,0
|
|
20250103,164600,7466772185,873,873,873,873,0
|
|
20250103,164500,7466772185,873,873,873,873,0
|
|
20250103,164400,7466772185,873,873,873,873,0
|
|
20250103,164300,7466772185,873,873,873,873,0
|
|
20250103,164200,7466772185,873,873,873,873,0
|
|
20250103,164100,7466772185,873,873,873,873,0
|
|
20250103,164000,7466772185,873,873,873,873,0
|
|
20250103,163900,7466772185,873,873,873,873,0
|
|
20250103,163800,7466772185,873,873,873,873,0
|
|
20250103,163700,7466772185,873,873,873,873,0
|
|
20250103,163600,7466772185,873,873,873,873,0
|
|
20250103,163500,7466772185,873,873,873,873,0
|
|
20250103,163400,7466772185,873,873,873,873,62727
|
|
20250103,163300,7466772185,873,873,873,873,0
|
|
20250103,163200,7466772185,873,873,873,873,0
|
|
20250103,163100,7466772185,873,873,873,873,0
|
|
20250103,163000,7466772185,873,873,873,873,0
|
|
20250103,162900,7466772185,873,873,873,873,0
|
|
20250103,162800,7466772185,873,873,873,873,0
|
|
20250103,162700,7466772185,873,873,873,873,0
|
|
20250103,162600,7466772185,873,873,873,873,0
|
|
20250103,162500,7466772185,873,873,873,873,0
|
|
20250103,162400,7466772185,873,873,873,873,0
|
|
20250103,162300,7466772185,873,873,873,873,0
|
|
20250103,162200,7466772185,873,873,873,873,0
|
|
20250103,162100,7466772185,873,873,873,873,0
|
|
20250103,162000,7466772185,873,873,873,873,0
|
|
20250103,161900,7466772185,873,873,873,873,0
|
|
20250103,161800,7466772185,873,873,873,873,0
|
|
20250103,161700,7466772185,873,873,873,873,0
|
|
20250103,161600,7466772185,873,873,873,873,0
|
|
20250103,161500,7466772185,873,873,873,873,0
|
|
20250103,161400,7466772185,873,873,873,873,0
|
|
20250103,161300,7466772185,873,873,873,873,0
|
|
20250103,161200,7466772185,873,873,873,873,0
|
|
20250103,161100,7466772185,873,873,873,873,0
|
|
20250103,161000,7466772185,873,873,873,873,0
|
|
20250103,160900,7466772185,873,873,873,873,0
|
|
20250103,160800,7466772185,873,873,873,873,0
|
|
20250103,160700,7466772185,873,873,873,873,0
|
|
20250103,160600,7466772185,873,873,873,873,0
|
|
20250103,160500,7466772185,873,873,873,873,0
|
|
20250103,160400,7466772185,873,873,873,873,62727
|
|
20250103,160300,7466772185,873,873,873,873,0
|
|
20250103,160200,7466772185,873,873,873,873,0
|
|
20250103,160100,7466772185,873,873,873,873,0
|
|
20250103,160000,7466772185,873,873,873,873,0
|
|
20250103,155900,7466772185,873,873,873,873,0
|
|
20250103,155800,7466772185,873,873,873,873,0
|
|
20250103,155700,7466772185,873,873,873,873,0
|
|
20250103,155600,7466772185,873,873,873,873,0
|
|
20250103,155500,7466772185,873,873,873,873,0
|
|
20250103,155400,7466772185,873,873,873,873,0
|
|
20250103,155300,7466772185,873,873,873,873,0
|
|
20250103,155200,7466772185,873,873,873,873,0
|
|
20250103,155100,7466772185,873,873,873,873,0
|
|
20250103,155000,7466772185,873,873,873,873,0
|
|
20250103,154900,7466772185,873,873,873,873,0
|
|
20250103,154800,7466772185,873,873,873,873,0
|
|
20250103,154700,7466772185,873,873,873,873,0
|
|
20250103,154600,7466772185,873,873,873,873,0
|
|
20250103,154500,7466772185,873,873,873,873,0
|
|
20250103,154400,7466772185,873,873,873,873,0
|
|
20250103,154300,7466772185,873,873,873,873,0
|
|
20250103,154200,7466772185,873,873,873,873,0
|
|
20250103,154100,7466772185,873,873,873,873,0
|
|
20250103,154000,7466772185,873,873,873,873,0
|
|
20250103,153900,7466772185,873,873,873,873,0
|
|
20250103,153800,7466772185,873,873,873,873,0
|
|
20250103,153700,7466772185,873,873,873,873,0
|
|
20250103,153600,7466772185,873,873,873,873,0
|
|
20250103,153500,7466772185,873,873,873,873,0
|
|
20250103,153400,7466772185,873,873,873,873,62727
|
|
20250103,153300,7466772185,873,873,873,873,0
|
|
20250103,153200,7466772185,873,873,873,873,0
|
|
20250103,153100,7466772185,873,873,873,873,0
|
|
20250103,153000,7466772185,873,873,873,873,62727
|
|
20250103,152900,7412011514,873,873,873,873,0
|
|
20250103,152800,7412011514,873,873,873,873,0
|
|
20250103,152700,7412011514,873,873,873,873,0
|
|
20250103,152600,7412011514,873,873,873,873,0
|
|
20250103,152500,7412011514,873,873,873,873,0
|
|
20250103,152400,7412011514,873,873,873,873,0
|
|
20250103,152300,7412011514,873,873,873,873,0
|
|
20250103,152200,7412011514,873,873,873,873,0
|
|
20250103,152100,7412011514,873,873,873,873,0
|
|
20250103,152000,7412011514,873,873,873,873,0
|
|
20250103,151900,7412011514,873,873,873,870,29254
|
|
20250103,151800,7386530833,873,872,873,872,4168
|
|
20250103,151700,7382893965,873,875,875,873,10331
|
|
20250103,151600,7373863211,875,873,875,873,3798
|
|
20250103,151500,7370543687,875,875,875,874,9599
|
|
20250103,151400,7362148288,874,875,875,874,10008
|
|
20250103,151300,7353396797,874,875,875,874,4418
|
|
20250103,151200,7349533383,875,874,875,874,6346
|
|
20250103,151100,7343983321,874,874,874,874,6144
|
|
20250103,151000,7338613465,874,873,875,871,6959
|
|
20250103,150900,7332539403,871,873,873,871,10177
|
|
20250103,150800,7323665059,873,873,873,872,1995
|
|
20250103,150700,7321925112,873,872,873,871,7146
|
|
20250103,150600,7315698937,871,872,873,871,13911
|
|
20250103,150500,7303571934,872,874,874,872,2920
|
|
20250103,150400,7301024439,874,872,874,872,1400
|
|
20250103,150300,7299803637,873,874,874,873,130
|
|
20250103,150200,7299690145,874,872,875,871,3725
|
|
20250103,150100,7296444998,871,872,872,871,7747
|
|
20250103,150000,7289694686,872,880,880,872,24710
|
|
20250103,145900,7268054624,880,880,880,875,37199
|
|
20250103,145800,7235425431,879,879,880,878,4351
|
|
20250103,145700,7231601482,878,879,880,878,12693
|
|
20250103,145600,7220452329,878,877,880,877,8539
|
|
20250103,145500,7212944452,880,877,880,875,15686
|
|
20250103,145400,7199157796,878,875,878,874,15608
|
|
20250103,145300,7185488164,875,873,875,873,6
|
|
20250103,145200,7185482920,873,875,876,873,3309
|
|
20250103,145100,7182585451,875,874,875,874,6242
|
|
20250103,145000,7177127821,874,873,874,871,2670
|
|
20250103,144900,7174794990,871,873,873,871,1598
|
|
20250103,144800,7173402720,873,873,873,873,3697
|
|
20250103,144700,7170175239,873,873,873,872,2011
|
|
20250103,144600,7168419637,873,872,873,872,390
|
|
20250103,144500,7168079368,871,871,875,871,112
|
|
20250103,144400,7167981806,871,875,875,871,10429
|
|
20250103,144300,7158888670,876,874,876,873,5692
|
|
20250103,144200,7153908992,872,872,874,872,1955
|
|
20250103,144100,7152201682,874,873,874,873,4700
|
|
20250103,144000,7148094409,873,871,874,871,4151
|
|
20250103,143900,7144477633,871,873,873,871,407
|
|
20250103,143800,7144122712,873,871,873,871,578
|
|
20250103,143700,7143618212,870,871,874,870,14735
|
|
20250103,143600,7130763051,871,871,871,871,1600
|
|
20250103,143500,7129369451,871,874,874,871,2047
|
|
20250103,143400,7127581278,874,875,875,874,91
|
|
20250103,143300,7127501724,875,873,875,873,27542
|
|
20250103,143200,7103426456,871,871,871,871,1
|
|
20250103,143100,7103425585,871,871,871,871,977
|
|
20250103,143000,7102574618,871,872,873,871,1113
|
|
20250103,142900,7101604599,872,871,872,870,10182
|
|
20250103,142800,7092732566,871,872,872,871,724
|
|
20250103,142700,7092101749,872,873,873,872,1239
|
|
20250103,142600,7091020185,873,871,873,871,4688
|
|
20250103,142500,7086935933,871,872,872,871,68
|
|
20250103,142400,7086876646,872,872,872,872,267
|
|
20250103,142300,7086643822,872,870,872,870,1406
|
|
20250103,142200,7085419150,870,870,873,870,2127
|
|
20250103,142100,7083568555,870,872,872,870,8985
|
|
20250103,142000,7075745793,872,872,872,872,4330
|
|
20250103,141900,7071970033,872,872,872,872,598
|
|
20250103,141800,7071448577,873,873,873,873,246
|
|
20250103,141700,7071233819,873,873,873,872,1255
|
|
20250103,141600,7070138304,873,873,874,873,1037
|
|
20250103,141500,7069232517,873,873,873,873,1517
|
|
20250103,141400,7067908176,873,873,873,870,208
|
|
20250103,141300,7067726598,873,872,873,870,3243
|
|
20250103,141200,7064903633,872,872,872,872,2
|
|
20250103,141100,7064901889,872,872,872,870,1247
|
|
20250103,141000,7063814511,869,872,872,869,303
|
|
20250103,140900,7063550717,872,873,873,871,150
|
|
20250103,140800,7063420036,874,874,874,874,175
|
|
20250103,140700,7063267086,874,869,874,869,1380
|
|
20250103,140600,7062067861,869,870,870,869,5022
|
|
20250103,140500,7057699402,870,870,873,870,1601
|
|
20250103,140400,7056306529,874,874,874,874,60
|
|
20250103,140300,7056254089,870,870,870,870,7000
|
|
20250103,140200,7050164089,870,871,871,870,1973
|
|
20250103,140100,7048445622,871,872,872,871,3848
|
|
20250103,140000,7045093054,872,873,873,872,11419
|
|
20250103,135900,7035127359,873,875,875,873,3881
|
|
20250103,135800,7031737263,875,875,875,875,308
|
|
20250103,135700,7031467763,875,876,876,873,2720
|
|
20250103,135600,7029087650,876,876,877,875,13745
|
|
20250103,135500,7017048366,874,875,876,874,9799
|
|
20250103,135400,7008475258,874,873,874,873,4168
|
|
20250103,135300,7004833113,873,872,873,872,3941
|
|
20250103,135200,7001396142,872,871,873,871,963
|
|
20250103,135100,7000556348,871,870,871,870,4317
|
|
20250103,135000,6996796344,870,870,870,869,2153
|
|
20250103,134900,6994923413,870,871,871,870,6213
|
|
20250103,134800,6989517820,870,870,873,870,2255
|
|
20250103,134700,6987553629,870,870,871,870,117
|
|
20250103,134600,6987451838,870,869,870,862,12249
|
|
20250103,134500,6976846258,869,866,870,865,2980
|
|
20250103,134400,6974257394,866,868,868,866,358
|
|
20250103,134300,6973947131,868,869,870,868,187
|
|
20250103,134200,6973784623,869,868,869,866,13773
|
|
20250103,134100,6961841914,868,870,870,868,585
|
|
20250103,134000,6961334042,869,867,870,867,1055
|
|
20250103,133900,6960418666,864,863,868,861,20984
|
|
20250103,133800,6942300310,863,863,868,863,6744
|
|
20250103,133700,6936473017,864,871,871,863,24881
|
|
20250103,133600,6914918159,871,873,873,870,3170
|
|
20250103,133500,6912156418,873,871,873,871,3162
|
|
20250103,133400,6909402112,871,873,873,871,2355
|
|
20250103,133300,6907349331,873,874,874,873,4064
|
|
20250103,133200,6903800254,874,875,875,874,403
|
|
20250103,133100,6903447961,875,873,875,873,2397
|
|
20250103,133000,6901353846,873,872,875,872,4311
|
|
20250103,132900,6897589841,872,875,875,872,226
|
|
20250103,132800,6897392389,875,871,876,871,389
|
|
20250103,132700,6897052050,871,871,871,871,13
|
|
20250103,132600,6897040727,874,873,876,869,3753
|
|
20250103,132500,6893769055,873,874,874,869,7097
|
|
20250103,132400,6887585650,875,876,876,874,127
|
|
20250103,132300,6887474645,875,876,876,875,3217
|
|
20250103,132200,6884659579,876,874,876,872,1850
|
|
20250103,132100,6883043604,876,872,876,871,3151
|
|
20250103,132000,6880298885,871,875,875,871,9133
|
|
20250103,131900,6872318458,875,881,882,865,53895
|
|
20250103,131800,6825252416,882,881,884,881,1277
|
|
20250103,131700,6824126105,881,884,884,881,5617
|
|
20250103,131600,6819172076,885,885,885,885,1808
|
|
20250103,131500,6817571996,885,887,887,884,1523
|
|
20250103,131400,6816224029,886,886,887,884,3256
|
|
20250103,131300,6813336861,886,885,886,883,854
|
|
20250103,131200,6812581230,885,885,885,885,20
|
|
20250103,131100,6812563530,881,882,882,881,9449
|
|
20250103,131000,6804229641,883,884,885,883,3424
|
|
20250103,130900,6801203893,884,882,884,880,6023
|
|
20250103,130800,6795895379,884,883,884,882,3010
|
|
20250103,130700,6793237889,883,884,884,883,1863
|
|
20250103,130600,6791592750,884,884,884,881,390
|
|
20250103,130500,6791248851,880,882,883,880,7429
|
|
20250103,130400,6784704766,882,883,883,882,7505
|
|
20250103,130300,6778080537,883,884,884,883,2743
|
|
20250103,130200,6775656197,884,885,885,883,13833
|
|
20250103,130100,6763425549,886,887,889,886,6507
|
|
20250103,130000,6757654886,888,888,888,887,4093
|
|
20250103,125900,6754023537,888,888,890,888,7670
|
|
20250103,125800,6747212397,888,889,889,888,244
|
|
20250103,125700,6746995724,889,887,889,887,11273
|
|
20250103,125600,6736996214,887,890,890,887,4268
|
|
20250103,125500,6733204927,891,890,892,889,3162
|
|
20250103,125400,6730393194,889,892,892,889,9299
|
|
20250103,125300,6722110285,892,892,894,888,8415
|
|
20250103,125200,6714598792,892,887,895,887,30143
|
|
20250103,125100,6687706590,887,885,887,884,8993
|
|
20250103,125000,6679748913,887,884,887,884,3463
|
|
20250103,124900,6676684928,884,887,887,884,6941
|
|
20250103,124800,6670544149,892,891,892,887,2378
|
|
20250103,124700,6668433360,893,891,894,891,13315
|
|
20250103,124600,6656546860,891,887,891,885,21032
|
|
20250103,124500,6637865090,887,889,889,885,22951
|
|
20250103,124400,6617532822,889,889,890,889,6130
|
|
20250103,124300,6612083103,890,890,890,888,3129
|
|
20250103,124200,6609300674,889,889,890,889,12673
|
|
20250103,124100,6598025384,889,892,892,888,16518
|
|
20250103,124000,6583333547,892,891,895,889,40025
|
|
20250103,123900,6547612668,894,887,894,887,28425
|
|
20250103,123800,6522296279,887,885,887,885,3096
|
|
20250103,123700,6519555156,885,882,890,882,20146
|
|
20250103,123600,6501680643,882,883,884,882,7243
|
|
20250103,123500,6495285158,883,883,883,883,1636
|
|
20250103,123400,6493840570,883,880,883,880,7228
|
|
20250103,123300,6487464990,882,879,883,878,4328
|
|
20250103,123200,6483656548,880,883,883,879,4372
|
|
20250103,123100,6479809012,883,879,883,878,1195
|
|
20250103,123000,6478756741,878,886,886,878,28884
|
|
20250103,122900,6453373349,886,888,888,885,14347
|
|
20250103,122800,6440669462,888,886,889,886,14252
|
|
20250103,122700,6428016934,885,885,886,877,21041
|
|
20250103,122600,6409420622,885,885,890,885,30832
|
|
20250103,122500,6382065523,885,883,887,881,23716
|
|
20250103,122400,6361094787,883,879,883,879,17611
|
|
20250103,122300,6345591992,879,876,879,876,15258
|
|
20250103,122200,6332201548,876,875,876,874,3411
|
|
20250103,122100,6329214059,875,873,876,873,8673
|
|
20250103,122000,6321638716,873,874,874,873,8489
|
|
20250103,121900,6314220978,876,873,876,873,11189
|
|
20250103,121800,6304434457,873,871,873,867,6434
|
|
20250103,121700,6298827248,871,866,871,866,13500
|
|
20250103,121600,6287098147,867,869,869,867,1271
|
|
20250103,121500,6285996150,869,866,869,866,3895
|
|
20250103,121400,6282622861,869,869,870,869,54
|
|
20250103,121300,6282575934,869,866,869,865,5328
|
|
20250103,121200,6277953600,866,868,869,866,2509
|
|
20250103,121100,6275777693,869,870,870,869,3173
|
|
20250103,121000,6273018549,869,869,871,869,6395
|
|
20250103,120900,6267458157,869,870,870,867,14707
|
|
20250103,120800,6254700801,869,870,870,868,2333
|
|
20250103,120700,6252672196,870,869,870,867,611
|
|
20250103,120600,6252141239,869,868,869,867,6100
|
|
20250103,120500,6246846410,868,869,869,868,2030
|
|
20250103,120400,6245084058,870,870,870,870,2
|
|
20250103,120300,6245082318,870,870,870,869,494
|
|
20250103,120200,6244652615,869,868,870,866,9035
|
|
20250103,120100,6236808058,867,871,871,867,11424
|
|
20250103,120000,6226870593,871,871,872,871,2464
|
|
20250103,115900,6224724443,871,871,871,869,1617
|
|
20250103,115800,6223316744,868,870,871,868,2207
|
|
20250103,115700,6221398534,870,865,872,865,7936
|
|
20250103,115600,6214514559,867,868,868,865,5927
|
|
20250103,115500,6209381535,868,868,868,866,751
|
|
20250103,115400,6208730909,868,868,869,868,231
|
|
20250103,115300,6208530395,868,867,868,866,2473
|
|
20250103,115200,6206387559,867,868,868,866,5110
|
|
20250103,115100,6201959450,868,870,870,867,10853
|
|
20250103,115000,6192547754,870,870,871,868,686
|
|
20250103,114900,6191951411,870,870,871,868,2199
|
|
20250103,114800,6190038727,870,871,871,868,893
|
|
20250103,114700,6189262484,871,868,871,868,3099
|
|
20250103,114600,6186571873,868,868,868,868,2637
|
|
20250103,114500,6184282957,868,868,868,867,2313
|
|
20250103,114400,6182277047,868,868,869,867,6992
|
|
20250103,114300,6176206908,869,870,871,869,4163
|
|
20250103,114200,6172586198,870,869,870,869,2358
|
|
20250103,114100,6170536138,870,870,870,869,3074
|
|
20250103,114000,6167863330,870,870,871,869,3159
|
|
20250103,113900,6165115211,870,870,871,868,6589
|
|
20250103,113800,6159383392,870,869,871,869,4100
|
|
20250103,113700,6155817544,870,869,870,869,1115
|
|
20250103,113600,6154847993,866,867,868,866,10547
|
|
20250103,113500,6145704414,867,869,870,867,13117
|
|
20250103,113400,6134319546,870,870,870,870,6636
|
|
20250103,113300,6128546226,869,869,872,869,2010
|
|
20250103,113200,6126795132,870,869,872,867,6168
|
|
20250103,113100,6121432868,869,865,869,865,3448
|
|
20250103,113000,6118446999,865,865,869,864,5819
|
|
20250103,112900,6113415135,864,870,872,864,13716
|
|
20250103,112800,6101534676,870,872,872,867,23372
|
|
20250103,112700,6081220725,876,874,876,869,35481
|
|
20250103,112600,6050306444,878,874,878,872,17903
|
|
20250103,112500,6034673665,875,879,880,874,45952
|
|
20250103,112400,5994337496,879,877,883,875,37126
|
|
20250103,112300,5961791248,878,883,890,877,61070
|
|
20250103,112200,5907906025,889,877,890,875,75776
|
|
20250103,112100,5840807919,879,876,881,875,16170
|
|
20250103,112000,5826597067,878,873,879,873,4706
|
|
20250103,111900,5822467502,874,871,874,871,2676
|
|
20250103,111800,5820132112,873,875,880,870,28395
|
|
20250103,111700,5795325539,879,878,880,873,18046
|
|
20250103,111600,5779500295,875,873,878,873,7175
|
|
20250103,111500,5773214440,872,872,878,872,6078
|
|
20250103,111400,5767889618,873,870,873,870,4958
|
|
20250103,111300,5763571132,870,869,873,868,430
|
|
20250103,111200,5763196548,869,871,872,869,13190
|
|
20250103,111100,5751725736,871,873,873,871,4463
|
|
20250103,111000,5747835150,873,872,874,872,3687
|
|
20250103,110900,5744618551,872,874,875,872,862
|
|
20250103,110800,5743866487,875,873,876,871,3332
|
|
20250103,110700,5740958024,873,873,873,871,1843
|
|
20250103,110600,5739351224,875,871,876,871,393
|
|
20250103,110500,5739008780,871,874,875,871,985
|
|
20250103,110400,5738150097,874,878,878,870,7273
|
|
20250103,110300,5731772836,877,872,877,872,8874
|
|
20250103,110200,5724003233,874,871,874,870,5811
|
|
20250103,110100,5718941220,874,870,874,870,6154
|
|
20250103,110000,5713566955,871,868,871,866,11736
|
|
20250103,105900,5703382565,866,870,870,866,9996
|
|
20250103,105800,5694719809,870,871,873,870,3719
|
|
20250103,105700,5691478424,872,869,873,867,5466
|
|
20250103,105600,5686719764,867,867,869,865,10595
|
|
20250103,105500,5677542886,869,873,873,863,55103
|
|
20250103,105400,5629714436,873,876,878,873,4656
|
|
20250103,105300,5625642388,878,874,878,874,8006
|
|
20250103,105200,5618617913,880,874,886,871,18916
|
|
20250103,105100,5602104825,871,877,879,871,8898
|
|
20250103,105000,5594330677,875,879,879,875,26335
|
|
20250103,104900,5571236854,878,879,881,878,7857
|
|
20250103,104800,5564336724,881,889,892,880,42358
|
|
20250103,104700,5526836660,889,888,891,885,15707
|
|
20250103,104600,5512861333,889,885,890,881,13067
|
|
20250103,104500,5501285506,885,884,887,884,14759
|
|
20250103,104400,5488215045,885,882,885,882,11505
|
|
20250103,104300,5478055108,883,881,883,880,15557
|
|
20250103,104200,5464350537,882,881,883,878,19560
|
|
20250103,104100,5447123768,880,878,881,877,5799
|
|
20250103,104000,5442025467,878,875,878,873,13533
|
|
20250103,103900,5430189199,873,874,876,870,39679
|
|
20250103,103800,5395565957,874,883,883,873,97730
|
|
20250103,103700,5309603769,883,884,886,882,12521
|
|
20250103,103600,5298543204,884,886,886,882,21075
|
|
20250103,103500,5279916083,886,886,886,884,5299
|
|
20250103,103400,5275223523,886,883,887,882,27131
|
|
20250103,103300,5251245222,883,888,888,882,50052
|
|
20250103,103200,5206958178,886,892,892,886,34312
|
|
20250103,103100,5176465704,892,890,896,888,22006
|
|
20250103,103000,5156865494,890,897,897,887,76616
|
|
20250103,102900,5088539153,897,902,902,895,22086
|
|
20250103,102800,5068734217,902,896,902,896,26086
|
|
20250103,102700,5045324550,897,901,901,896,38605
|
|
20250103,102600,5010644349,901,902,902,899,22507
|
|
20250103,102500,4990382548,902,903,903,899,11674
|
|
20250103,102400,4979865258,902,898,903,896,23983
|
|
20250103,102300,4958288518,898,901,902,898,57050
|
|
20250103,102200,4906933839,902,899,902,897,24633
|
|
20250103,102100,4884794334,901,901,903,898,43659
|
|
20250103,102000,4845485134,901,903,906,895,62134
|
|
20250103,101900,4789541803,903,916,925,889,153665
|
|
20250103,101800,4650206281,920,893,930,888,401988
|
|
20250103,101700,4281796863,895,884,895,884,39190
|
|
20250103,101600,4247051818,884,895,895,884,31846
|
|
20250103,101500,4218762908,893,897,897,892,20416
|
|
20250103,101400,4200497039,894,891,898,889,30349
|
|
20250103,101300,4173409511,890,899,899,886,55482
|
|
20250103,101200,4123984295,896,899,903,896,131685
|
|
20250103,101100,4005519703,900,891,900,891,39348
|
|
20250103,101000,3970283927,895,893,896,887,37896
|
|
20250103,100900,3936509948,894,905,907,887,134263
|
|
20250103,100800,3816134992,905,885,911,884,302117
|
|
20250103,100700,3545278861,882,880,887,879,67498
|
|
20250103,100600,3485544238,880,883,889,879,86668
|
|
20250103,100500,3408799645,882,866,883,866,109579
|
|
20250103,100400,3312855843,866,872,874,866,27090
|
|
20250103,100300,3289270803,872,877,878,866,80703
|
|
20250103,100200,3218675752,877,870,878,867,98585
|
|
20250103,100100,3132526820,870,854,873,852,138156
|
|
20250103,100000,3013601699,852,846,852,842,15756
|
|
20250103,095900,3000230074,846,843,846,843,13629
|
|
20250103,095800,2988731997,841,843,843,837,19067
|
|
20250103,095700,2972692801,844,842,844,838,17756
|
|
20250103,095600,2957779559,840,845,846,840,20781
|
|
20250103,095500,2940290849,845,838,850,835,29260
|
|
20250103,095400,2915759596,838,844,847,835,65271
|
|
20250103,095300,2860902860,843,853,855,841,113256
|
|
20250103,095200,2764971490,853,845,855,842,63136
|
|
20250103,095100,2711475203,842,846,846,840,32946
|
|
20250103,095000,2683714073,844,847,847,842,13840
|
|
20250103,094900,2672043418,845,849,850,838,119921
|
|
20250103,094800,2570732882,850,856,856,848,33638
|
|
20250103,094700,2542125742,856,850,859,849,43309
|
|
20250103,094600,2505097683,850,854,855,848,47676
|
|
20250103,094500,2464540556,854,861,861,851,45916
|
|
20250103,094400,2425295240,861,859,866,859,17190
|
|
20250103,094300,2410488182,864,866,866,855,75422
|
|
20250103,094200,2345708273,866,875,877,864,26344
|
|
20250103,094100,2322833062,875,871,878,866,51488
|
|
20250103,094000,2277895819,871,879,879,865,84342
|
|
20250103,093900,2204424867,879,883,885,875,36456
|
|
20250103,093800,2172406885,883,885,891,880,94114
|
|
20250103,093700,2089269539,885,886,898,885,124134
|
|
20250103,093600,1978768616,886,889,890,884,96538
|
|
20250103,093500,1893117227,890,879,891,877,72112
|
|
20250103,093400,1829446822,879,890,900,875,309777
|
|
20250103,093300,1553382939,891,880,896,880,260687
|
|
20250103,093200,1321277834,880,875,880,867,121372
|
|
20250103,093100,1215122561,877,863,877,861,137222
|
|
20250103,093000,1095936908,863,862,875,859,223875
|
|
20250103,092900,901440141,862,854,870,854,167658
|
|
20250103,092800,756977571,854,854,854,854,0
|
|
20250103,092700,756977571,854,847,854,847,69107
|
|
20250103,092600,698256947,846,845,847,842,22736
|
|
20250103,092500,679043111,843,842,844,840,12004
|
|
20250103,092400,668916548,840,837,842,830,39977
|
|
20250103,092300,635373509,837,829,837,827,21722
|
|
20250103,092200,617288557,829,839,839,827,29153
|
|
20250103,092100,593054749,839,834,840,832,70207
|
|
20250103,092000,534372296,834,828,834,827,58438
|
|
20250103,091900,485864657,827,826,828,824,28297
|
|
20250103,091800,462475212,826,826,827,823,23967
|
|
20250103,091700,442684739,825,823,828,823,24354
|
|
20250103,091600,422570118,823,819,827,819,65584
|
|
20250103,091500,368549830,820,815,820,812,35359
|
|
20250103,091400,339649654,815,819,819,812,31190
|
|
20250103,091300,314173123,819,818,822,816,14790
|
|
20250103,091200,302055356,818,815,818,815,3044
|
|
20250103,091100,299566914,814,818,818,811,13583
|
|
20250103,091000,288522414,822,819,824,819,72959
|
|
20250103,090900,228560600,819,818,823,818,17078
|
|
20250103,090800,214557268,818,807,823,805,72381
|
|
20250103,090700,155560106,808,810,813,808,17920
|
|
20250103,090600,141051181,810,812,816,809,72344
|
|
20250103,090500,82276087,811,806,811,803,32691
|
|
20250103,090400,55899356,806,796,806,796,38435
|
|
20250103,090300,25122843,792,787,796,787,19156
|
|
20250103,090200,9984738,788,784,788,781,8700
|
|
20250103,090100,3151488,783,783,784,779,853
|
|
20250103,090000,2483946,783,777,783,777,3195
|