613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,191000,803087806,802,802,802,802,17090
|
|
20250117,190900,803087806,802,802,802,802,0
|
|
20250117,190800,803087806,802,802,802,802,0
|
|
20250117,190700,803087806,802,802,802,802,0
|
|
20250117,190600,803087806,802,802,802,802,0
|
|
20250117,190500,803087806,802,802,802,802,0
|
|
20250117,190400,803087806,802,802,802,802,0
|
|
20250117,190300,803087806,802,802,802,802,0
|
|
20250117,190200,803087806,802,802,802,802,0
|
|
20250117,190100,803087806,802,802,802,802,0
|
|
20250117,190000,803087806,802,802,802,802,0
|
|
20250117,185900,803087806,802,802,802,802,0
|
|
20250117,185800,803087806,802,802,802,802,0
|
|
20250117,185700,803087806,802,802,802,802,0
|
|
20250117,185600,803087806,802,802,802,802,0
|
|
20250117,185500,803087806,802,802,802,802,0
|
|
20250117,185400,803087806,802,802,802,802,0
|
|
20250117,185300,803087806,802,802,802,802,0
|
|
20250117,185200,803087806,802,802,802,802,0
|
|
20250117,185100,803087806,802,802,802,802,0
|
|
20250117,185000,803087806,802,802,802,802,0
|
|
20250117,184900,803087806,802,802,802,802,0
|
|
20250117,184800,803087806,802,802,802,802,0
|
|
20250117,184700,803087806,802,802,802,802,0
|
|
20250117,184600,803087806,802,802,802,802,0
|
|
20250117,184500,803087806,802,802,802,802,0
|
|
20250117,184400,803087806,802,802,802,802,0
|
|
20250117,184300,803087806,802,802,802,802,0
|
|
20250117,184200,803087806,802,802,802,802,0
|
|
20250117,184100,803087806,802,802,802,802,0
|
|
20250117,184000,803087806,802,802,802,802,17090
|
|
20250117,183900,803087806,802,802,802,802,0
|
|
20250117,183800,803087806,802,802,802,802,0
|
|
20250117,183700,803087806,802,802,802,802,0
|
|
20250117,183600,803087806,802,802,802,802,0
|
|
20250117,183500,803087806,802,802,802,802,0
|
|
20250117,183400,803087806,802,802,802,802,0
|
|
20250117,183300,803087806,802,802,802,802,0
|
|
20250117,183200,803087806,802,802,802,802,0
|
|
20250117,183100,803087806,802,802,802,802,0
|
|
20250117,183000,803087806,802,802,802,802,0
|
|
20250117,182900,803087806,802,802,802,802,0
|
|
20250117,182800,803087806,802,802,802,802,0
|
|
20250117,182700,803087806,802,802,802,802,0
|
|
20250117,182600,803087806,802,802,802,802,0
|
|
20250117,182500,803087806,802,802,802,802,0
|
|
20250117,182400,803087806,802,802,802,802,0
|
|
20250117,182300,803087806,802,802,802,802,0
|
|
20250117,182200,803087806,802,802,802,802,0
|
|
20250117,182100,803087806,802,802,802,802,0
|
|
20250117,182000,803087806,802,802,802,802,0
|
|
20250117,181900,803087806,802,802,802,802,0
|
|
20250117,181800,803087806,802,802,802,802,0
|
|
20250117,181700,803087806,802,802,802,802,0
|
|
20250117,181600,803087806,802,802,802,802,0
|
|
20250117,181500,803087806,802,802,802,802,0
|
|
20250117,181400,803087806,802,802,802,802,0
|
|
20250117,181300,803087806,802,802,802,802,0
|
|
20250117,181200,803087806,802,802,802,802,0
|
|
20250117,181100,803087806,802,802,802,802,0
|
|
20250117,181000,803087806,802,802,802,802,17090
|
|
20250117,180900,803087806,802,802,802,802,0
|
|
20250117,180800,803087806,802,802,802,802,0
|
|
20250117,180700,803087806,802,802,802,802,0
|
|
20250117,180600,803087806,802,802,802,802,0
|
|
20250117,180500,803087806,802,802,802,802,0
|
|
20250117,180400,803087806,802,802,802,802,0
|
|
20250117,180300,803087806,802,802,802,802,0
|
|
20250117,180200,803087806,802,802,802,802,0
|
|
20250117,180100,803087806,802,802,802,802,0
|
|
20250117,180000,803087806,802,802,802,802,0
|
|
20250117,175900,803087806,802,802,802,802,0
|
|
20250117,175800,803087806,802,802,802,802,0
|
|
20250117,175700,803087806,802,802,802,802,0
|
|
20250117,175600,803087806,802,802,802,802,0
|
|
20250117,175500,803087806,802,802,802,802,0
|
|
20250117,175400,803087806,802,802,802,802,0
|
|
20250117,175300,803087806,802,802,802,802,0
|
|
20250117,175200,803087806,802,802,802,802,0
|
|
20250117,175100,803087806,802,802,802,802,0
|
|
20250117,175000,803087806,802,802,802,802,0
|
|
20250117,174900,803087806,802,802,802,802,0
|
|
20250117,174800,803087806,802,802,802,802,0
|
|
20250117,174700,803087806,802,802,802,802,0
|
|
20250117,174600,803087806,802,802,802,802,0
|
|
20250117,174500,803087806,802,802,802,802,0
|
|
20250117,174400,803087806,802,802,802,802,0
|
|
20250117,174300,803087806,802,802,802,802,0
|
|
20250117,174200,803087806,802,802,802,802,0
|
|
20250117,174100,803087806,802,802,802,802,0
|
|
20250117,174000,803087806,802,802,802,802,17090
|
|
20250117,173900,803087806,802,802,802,802,0
|
|
20250117,173800,803087806,802,802,802,802,0
|
|
20250117,173700,803087806,802,802,802,802,0
|
|
20250117,173600,803087806,802,802,802,802,0
|
|
20250117,173500,803087806,802,802,802,802,0
|
|
20250117,173400,803087806,802,802,802,802,0
|
|
20250117,173300,803087806,802,802,802,802,0
|
|
20250117,173200,803087806,802,802,802,802,0
|
|
20250117,173100,803087806,802,802,802,802,0
|
|
20250117,173000,803087806,802,802,802,802,0
|
|
20250117,172900,803087806,802,802,802,802,0
|
|
20250117,172800,803087806,802,802,802,802,0
|
|
20250117,172700,803087806,802,802,802,802,0
|
|
20250117,172600,803087806,802,802,802,802,0
|
|
20250117,172500,803087806,802,802,802,802,0
|
|
20250117,172400,803087806,802,802,802,802,0
|
|
20250117,172300,803087806,802,802,802,802,0
|
|
20250117,172200,803087806,802,802,802,802,0
|
|
20250117,172100,803087806,802,802,802,802,0
|
|
20250117,172000,803087806,802,802,802,802,0
|
|
20250117,171900,803087806,802,802,802,802,0
|
|
20250117,171800,803087806,802,802,802,802,0
|
|
20250117,171700,803087806,802,802,802,802,0
|
|
20250117,171600,803087806,802,802,802,802,0
|
|
20250117,171500,803087806,802,802,802,802,0
|
|
20250117,171400,803087806,802,802,802,802,0
|
|
20250117,171300,803087806,802,802,802,802,0
|
|
20250117,171200,803087806,802,802,802,802,0
|
|
20250117,171100,803087806,802,802,802,802,0
|
|
20250117,171000,803087806,802,802,802,802,17090
|
|
20250117,170900,803087806,802,802,802,802,0
|
|
20250117,170800,803087806,802,802,802,802,0
|
|
20250117,170700,803087806,802,802,802,802,0
|
|
20250117,170600,803087806,802,802,802,802,0
|
|
20250117,170500,803087806,802,802,802,802,0
|
|
20250117,170400,803087806,802,802,802,802,0
|
|
20250117,170300,803087806,802,802,802,802,0
|
|
20250117,170200,803087806,802,802,802,802,0
|
|
20250117,170100,803087806,802,802,802,802,0
|
|
20250117,170000,803087806,802,802,802,802,0
|
|
20250117,165900,803087806,802,802,802,802,0
|
|
20250117,165800,803087806,802,802,802,802,0
|
|
20250117,165700,803087806,802,802,802,802,0
|
|
20250117,165600,803087806,802,802,802,802,0
|
|
20250117,165500,803087806,802,802,802,802,0
|
|
20250117,165400,803087806,802,802,802,802,0
|
|
20250117,165300,803087806,802,802,802,802,0
|
|
20250117,165200,803087806,802,802,802,802,0
|
|
20250117,165100,803087806,802,802,802,802,0
|
|
20250117,165000,803087806,802,802,802,802,0
|
|
20250117,164900,803087806,802,802,802,802,0
|
|
20250117,164800,803087806,802,802,802,802,0
|
|
20250117,164700,803087806,802,802,802,802,0
|
|
20250117,164600,803087806,802,802,802,802,0
|
|
20250117,164500,803087806,802,802,802,802,0
|
|
20250117,164400,803087806,802,802,802,802,0
|
|
20250117,164300,803087806,802,802,802,802,0
|
|
20250117,164200,803087806,802,802,802,802,0
|
|
20250117,164100,803087806,802,802,802,802,0
|
|
20250117,164000,803087806,802,802,802,802,17090
|
|
20250117,163900,803087806,802,802,802,802,0
|
|
20250117,163800,803087806,802,802,802,802,0
|
|
20250117,163700,803087806,802,802,802,802,0
|
|
20250117,163600,803087806,802,802,802,802,0
|
|
20250117,163500,803087806,802,802,802,802,0
|
|
20250117,163400,803087806,802,802,802,802,0
|
|
20250117,163300,803087806,802,802,802,802,0
|
|
20250117,163200,803087806,802,802,802,802,0
|
|
20250117,163100,803087806,802,802,802,802,0
|
|
20250117,163000,803087806,802,802,802,802,0
|
|
20250117,162900,803087806,802,802,802,802,0
|
|
20250117,162800,803087806,802,802,802,802,0
|
|
20250117,162700,803087806,802,802,802,802,0
|
|
20250117,162600,803087806,802,802,802,802,0
|
|
20250117,162500,803087806,802,802,802,802,0
|
|
20250117,162400,803087806,802,802,802,802,0
|
|
20250117,162300,803087806,802,802,802,802,0
|
|
20250117,162200,803087806,802,802,802,802,0
|
|
20250117,162100,803087806,802,802,802,802,0
|
|
20250117,162000,803087806,802,802,802,802,0
|
|
20250117,161900,803087806,802,802,802,802,0
|
|
20250117,161800,803087806,802,802,802,802,0
|
|
20250117,161700,803087806,802,802,802,802,0
|
|
20250117,161600,803087806,802,802,802,802,0
|
|
20250117,161500,803087806,802,802,802,802,0
|
|
20250117,161400,803087806,802,802,802,802,0
|
|
20250117,161300,803087806,802,802,802,802,0
|
|
20250117,161200,803087806,802,802,802,802,0
|
|
20250117,161100,803087806,802,802,802,802,0
|
|
20250117,161000,803087806,802,802,802,802,17090
|
|
20250117,160900,803087806,802,802,802,802,0
|
|
20250117,160800,803087806,802,802,802,802,0
|
|
20250117,160700,803087806,802,802,802,802,0
|
|
20250117,160600,803087806,802,802,802,802,0
|
|
20250117,160500,803087806,802,802,802,802,0
|
|
20250117,160400,803087806,802,802,802,802,0
|
|
20250117,160300,803087806,802,802,802,802,0
|
|
20250117,160200,803087806,802,802,802,802,0
|
|
20250117,160100,803087806,802,802,802,802,0
|
|
20250117,160000,803087806,802,802,802,802,0
|
|
20250117,155900,803087806,802,802,802,802,0
|
|
20250117,155800,803087806,802,802,802,802,0
|
|
20250117,155700,803087806,802,802,802,802,0
|
|
20250117,155600,803087806,802,802,802,802,0
|
|
20250117,155500,803087806,802,802,802,802,0
|
|
20250117,155400,803087806,802,802,802,802,0
|
|
20250117,155300,803087806,802,802,802,802,0
|
|
20250117,155200,803087806,802,802,802,802,0
|
|
20250117,155100,803087806,802,802,802,802,0
|
|
20250117,155000,803087806,802,802,802,802,0
|
|
20250117,154900,803087806,802,802,802,802,0
|
|
20250117,154800,803087806,802,802,802,802,0
|
|
20250117,154700,803087806,802,802,802,802,0
|
|
20250117,154600,803087806,802,802,802,802,0
|
|
20250117,154500,803087806,802,802,802,802,0
|
|
20250117,154400,803087806,802,802,802,802,0
|
|
20250117,154300,803087806,802,802,802,802,0
|
|
20250117,154200,803087806,802,802,802,802,0
|
|
20250117,154100,803087806,802,802,802,802,0
|
|
20250117,154000,803087806,802,802,802,802,17090
|
|
20250117,153900,803087806,802,802,802,802,0
|
|
20250117,153800,803087806,802,802,802,802,0
|
|
20250117,153700,803087806,802,802,802,802,0
|
|
20250117,153600,803087806,802,802,802,802,0
|
|
20250117,153500,803087806,802,802,802,802,0
|
|
20250117,153400,803087806,802,802,802,802,0
|
|
20250117,153300,803087806,802,802,802,802,0
|
|
20250117,153200,803087806,802,802,802,802,0
|
|
20250117,153100,803087806,802,802,802,802,0
|
|
20250117,153000,803087806,802,802,802,802,17090
|
|
20250117,152900,789381626,803,803,803,803,0
|
|
20250117,152800,789381626,803,803,803,803,0
|
|
20250117,152700,789381626,803,803,803,803,0
|
|
20250117,152600,789381626,803,803,803,803,0
|
|
20250117,152500,789381626,803,803,803,803,0
|
|
20250117,152400,789381626,803,803,803,803,0
|
|
20250117,152300,789381626,803,803,803,803,0
|
|
20250117,152200,789381626,803,803,803,803,0
|
|
20250117,152100,789381626,803,803,803,803,0
|
|
20250117,152000,789381626,803,803,803,803,0
|
|
20250117,151900,789381626,803,803,803,802,6308
|
|
20250117,151800,784322193,804,803,804,803,2593
|
|
20250117,151700,782237921,804,804,804,804,1
|
|
20250117,151600,782237117,802,802,803,802,1476
|
|
20250117,151500,781053235,803,803,803,803,289
|
|
20250117,151400,780821168,802,803,803,802,1028
|
|
20250117,151300,779995697,803,804,804,803,19192
|
|
20250117,151200,764584450,804,804,804,804,100
|
|
20250117,151100,764504050,805,806,806,803,952
|
|
20250117,151000,763739018,806,806,806,806,1
|
|
20250117,150900,763738212,805,805,805,805,0
|
|
20250117,150800,763738212,805,806,806,805,233
|
|
20250117,150700,763550644,806,804,806,804,2112
|
|
20250117,150600,761852594,804,804,804,804,100
|
|
20250117,150500,761772194,806,805,806,804,5127
|
|
20250117,150400,757649968,805,805,805,805,3116
|
|
20250117,150300,755141588,807,806,807,805,1436
|
|
20250117,150200,753984566,806,806,806,806,0
|
|
20250117,150100,753984566,806,806,806,806,3000
|
|
20250117,150000,751566566,807,807,807,807,1
|
|
20250117,145900,751565759,805,805,805,805,15
|
|
20250117,145800,751553684,806,806,806,806,1000
|
|
20250117,145700,750747684,807,806,807,805,1060
|
|
20250117,145600,749894180,806,806,806,806,270
|
|
20250117,145500,749676560,806,805,806,805,27
|
|
20250117,145400,749654824,805,804,805,804,4654
|
|
20250117,145300,745912703,804,804,804,804,2500
|
|
20250117,145200,743902703,804,804,804,804,1362
|
|
20250117,145100,742807655,804,804,804,804,1
|
|
20250117,145000,742806851,804,804,804,804,1
|
|
20250117,144900,742806047,803,804,804,803,2803
|
|
20250117,144800,740555237,804,803,804,803,1000
|
|
20250117,144700,739751256,803,803,803,803,1501
|
|
20250117,144600,738545953,804,804,804,804,0
|
|
20250117,144500,738545953,804,804,804,804,0
|
|
20250117,144400,738545953,804,804,804,804,10
|
|
20250117,144300,738537913,802,802,802,802,94
|
|
20250117,144200,738462525,804,804,804,804,0
|
|
20250117,144100,738462525,804,804,804,804,50
|
|
20250117,144000,738422325,804,804,804,804,6055
|
|
20250117,143900,733554105,801,804,804,801,3882
|
|
20250117,143800,730438873,804,804,804,804,0
|
|
20250117,143700,730438873,804,804,804,804,0
|
|
20250117,143600,730438873,804,804,804,804,1
|
|
20250117,143500,730438069,803,802,803,802,369
|
|
20250117,143400,730141868,802,802,802,802,610
|
|
20250117,143300,729652648,802,802,802,802,0
|
|
20250117,143200,729652648,802,802,802,802,3134
|
|
20250117,143100,727139180,804,804,804,804,1
|
|
20250117,143000,727138376,802,803,803,802,11119
|
|
20250117,142900,718212569,804,804,804,804,0
|
|
20250117,142800,718212569,804,804,804,804,300
|
|
20250117,142700,717971369,804,804,804,804,200
|
|
20250117,142600,717810569,804,804,804,804,4301
|
|
20250117,142500,714352565,804,804,804,804,2006
|
|
20250117,142400,712739741,804,804,804,804,100
|
|
20250117,142300,712659341,804,804,804,804,1924
|
|
20250117,142200,711112445,804,804,804,804,2890
|
|
20250117,142100,708788885,803,803,803,803,13
|
|
20250117,142000,708778446,804,804,804,804,114
|
|
20250117,141900,708686790,804,804,804,804,1
|
|
20250117,141800,708685986,804,804,804,804,0
|
|
20250117,141700,708685986,804,804,804,804,500
|
|
20250117,141600,708283986,804,804,804,803,252
|
|
20250117,141500,708081601,804,804,804,804,5
|
|
20250117,141400,708077581,804,803,804,803,23
|
|
20250117,141300,708059102,803,803,803,803,13
|
|
20250117,141200,708048663,804,803,804,803,5395
|
|
20250117,141100,703716458,802,803,803,802,621
|
|
20250117,141000,703218395,803,801,803,801,9603
|
|
20250117,140900,695518726,802,801,802,801,27915
|
|
20250117,140800,673154811,801,801,801,801,1000
|
|
20250117,140700,672353811,802,802,802,802,4080
|
|
20250117,140600,669081651,803,802,803,802,2988
|
|
20250117,140500,666685272,803,803,803,803,452
|
|
20250117,140400,666322316,803,803,803,803,292
|
|
20250117,140300,666087840,804,802,804,802,4002
|
|
20250117,140200,662874733,803,802,803,802,1201
|
|
20250117,140100,661911530,802,804,804,802,18
|
|
20250117,140000,661897092,804,804,804,804,10
|
|
20250117,135900,661889052,804,804,804,804,0
|
|
20250117,135800,661889052,804,803,804,803,1256
|
|
20250117,135700,660880483,803,803,803,803,1007
|
|
20250117,135600,660071862,803,803,803,803,306
|
|
20250117,135500,659826144,803,803,803,803,3659
|
|
20250117,135400,656887967,803,803,803,802,188
|
|
20250117,135300,656737006,803,803,803,803,1060
|
|
20250117,135200,655885826,803,803,804,803,1375
|
|
20250117,135100,654781699,804,803,804,803,221
|
|
20250117,135000,654604035,804,805,805,803,739
|
|
20250117,134900,654010457,805,805,805,805,103
|
|
20250117,134800,653927542,802,804,805,802,4554
|
|
20250117,134700,650271095,804,803,804,803,582
|
|
20250117,134600,649803748,804,803,804,803,28
|
|
20250117,134500,649781263,803,805,805,802,37351
|
|
20250117,134400,619793643,804,806,806,804,13475
|
|
20250117,134300,608957311,806,806,806,806,7089
|
|
20250117,134200,603243577,807,806,807,806,555
|
|
20250117,134100,602796246,805,805,805,805,831
|
|
20250117,134000,602127291,806,806,806,806,164
|
|
20250117,133900,601995107,806,806,807,806,1056
|
|
20250117,133800,601143917,807,807,807,807,264
|
|
20250117,133700,600930869,806,806,806,806,10400
|
|
20250117,133600,592548469,808,805,808,805,5003
|
|
20250117,133500,588521049,806,806,806,806,7163
|
|
20250117,133400,582747671,808,807,808,806,7685
|
|
20250117,133300,576548795,808,808,808,807,647
|
|
20250117,133200,576026628,807,808,808,807,1515
|
|
20250117,133100,574803518,808,808,808,808,15
|
|
20250117,133000,574791398,809,809,809,809,0
|
|
20250117,132900,574791398,809,809,809,809,0
|
|
20250117,132800,574791398,809,808,809,807,20001
|
|
20250117,132700,558644444,809,809,809,809,0
|
|
20250117,132600,558644444,809,809,809,809,300
|
|
20250117,132500,558401744,809,809,809,809,1
|
|
20250117,132400,558400935,808,808,808,808,1
|
|
20250117,132300,558400127,809,809,809,808,18
|
|
20250117,132200,558385578,808,808,808,808,1
|
|
20250117,132100,558384770,810,809,810,808,2292
|
|
20250117,132000,556531625,810,810,810,809,12348
|
|
20250117,131900,546541945,810,810,810,810,16
|
|
20250117,131800,546528985,811,811,811,810,38
|
|
20250117,131700,546498168,809,811,811,809,1136
|
|
20250117,131600,545578872,811,811,811,811,0
|
|
20250117,131500,545578872,811,810,811,810,322
|
|
20250117,131400,545318026,810,810,810,810,3320
|
|
20250117,131300,542628826,810,810,810,810,0
|
|
20250117,131200,542628826,810,810,810,810,13
|
|
20250117,131100,542618296,810,810,810,810,0
|
|
20250117,131000,542618296,810,810,810,810,0
|
|
20250117,130900,542618296,810,810,810,810,3517
|
|
20250117,130800,539769526,811,811,811,810,242
|
|
20250117,130700,539573277,811,811,811,811,0
|
|
20250117,130600,539573277,811,810,811,810,956
|
|
20250117,130500,538798571,811,811,811,811,10
|
|
20250117,130400,538790461,811,810,811,810,218
|
|
20250117,130300,538613830,810,810,810,810,0
|
|
20250117,130200,538613830,810,810,810,810,107
|
|
20250117,130100,538527160,811,811,811,811,0
|
|
20250117,130000,538527160,811,811,811,811,0
|
|
20250117,125900,538527160,811,811,811,811,0
|
|
20250117,125800,538527160,811,811,811,811,487
|
|
20250117,125700,538132203,811,811,811,811,1000
|
|
20250117,125600,537321203,811,811,811,811,0
|
|
20250117,125500,537321203,811,811,811,811,10
|
|
20250117,125400,537313093,811,811,811,810,507
|
|
20250117,125300,536901929,811,811,811,811,0
|
|
20250117,125200,536901929,811,811,811,811,510
|
|
20250117,125100,536488319,811,811,811,811,1
|
|
20250117,125000,536487508,810,811,811,810,99
|
|
20250117,124900,536407232,811,811,811,811,110
|
|
20250117,124800,536318022,811,811,811,811,1
|
|
20250117,124700,536317211,810,811,811,810,1727
|
|
20250117,124600,534918114,811,812,812,811,16
|
|
20250117,124500,534905135,811,811,811,811,1
|
|
20250117,124400,534904324,812,812,812,812,0
|
|
20250117,124300,534904324,812,812,812,812,0
|
|
20250117,124200,534904324,812,812,812,812,667
|
|
20250117,124100,534362720,811,811,811,811,169
|
|
20250117,124000,534225661,811,811,811,811,26
|
|
20250117,123900,534204575,811,811,811,811,0
|
|
20250117,123800,534204575,811,811,811,811,19
|
|
20250117,123700,534189166,811,811,811,811,3017
|
|
20250117,123600,531742379,811,811,811,811,160
|
|
20250117,123500,531612619,811,810,811,810,200
|
|
20250117,123400,531450488,810,809,810,809,9000
|
|
20250117,123300,524165488,809,808,809,808,401
|
|
20250117,123200,523841279,808,809,809,808,2940
|
|
20250117,123100,521465359,809,809,809,809,4
|
|
20250117,123000,521462123,809,809,809,809,3192
|
|
20250117,122900,518879795,809,809,809,809,30
|
|
20250117,122800,518855525,809,809,809,808,29
|
|
20250117,122700,518832077,809,809,809,809,1
|
|
20250117,122600,518831268,809,809,809,809,1146
|
|
20250117,122500,517904154,809,809,809,809,0
|
|
20250117,122400,517904154,809,809,809,809,0
|
|
20250117,122300,517904154,809,809,809,809,58
|
|
20250117,122200,517857232,809,809,809,809,20
|
|
20250117,122100,517841052,809,809,809,809,1
|
|
20250117,122000,517840243,807,810,810,807,502
|
|
20250117,121900,517434380,810,810,810,808,336
|
|
20250117,121800,517162818,809,809,809,809,8006
|
|
20250117,121700,510685964,809,809,809,809,500
|
|
20250117,121600,510281464,808,808,809,808,1186
|
|
20250117,121500,509323175,809,809,809,809,2855
|
|
20250117,121400,507013480,810,810,810,810,1
|
|
20250117,121300,507012670,810,811,811,810,6762
|
|
20250117,121200,501533905,812,811,812,811,416
|
|
20250117,121100,501196528,812,812,812,812,1
|
|
20250117,121000,501195716,811,811,811,811,0
|
|
20250117,120900,501195716,811,811,811,811,513
|
|
20250117,120800,500779673,810,810,810,810,8
|
|
20250117,120700,500773193,812,812,812,812,0
|
|
20250117,120600,500773193,812,811,812,810,1066
|
|
20250117,120500,499908681,811,811,811,811,77
|
|
20250117,120400,499846234,811,811,811,811,30
|
|
20250117,120300,499821904,812,812,812,812,6
|
|
20250117,120200,499817032,810,810,810,810,0
|
|
20250117,120100,499817032,810,812,812,810,21274
|
|
20250117,120000,482574264,812,812,812,812,1300
|
|
20250117,115900,481518664,813,813,813,813,11
|
|
20250117,115800,481509721,813,813,813,813,20
|
|
20250117,115700,481493461,812,813,813,812,63
|
|
20250117,115600,481442255,813,813,813,813,1
|
|
20250117,115500,481441442,813,813,813,813,1
|
|
20250117,115400,481440629,813,813,813,813,949
|
|
20250117,115300,480669092,813,813,813,813,0
|
|
20250117,115200,480669092,813,813,813,813,4481
|
|
20250117,115100,477026039,813,813,813,813,1006
|
|
20250117,115000,476208161,813,813,813,813,4
|
|
20250117,114900,476204909,813,812,813,812,1038
|
|
20250117,114800,475361028,813,813,813,813,5
|
|
20250117,114700,475356963,813,813,813,813,1000
|
|
20250117,114600,474543963,813,812,813,812,16
|
|
20250117,114500,474530968,812,813,813,812,101
|
|
20250117,114400,474448856,813,813,813,813,12
|
|
20250117,114300,474439100,813,812,813,812,200
|
|
20250117,114200,474276580,812,812,812,812,3332
|
|
20250117,114100,471570996,812,812,812,812,3001
|
|
20250117,114000,469134184,812,812,812,812,0
|
|
20250117,113900,469134184,812,812,812,812,13
|
|
20250117,113800,469123628,812,813,813,812,304
|
|
20250117,113700,468876776,813,813,813,813,2
|
|
20250117,113600,468875150,813,813,813,813,8
|
|
20250117,113500,468868646,813,812,813,812,19
|
|
20250117,113400,468853217,813,813,813,813,3
|
|
20250117,113300,468850778,813,813,813,813,1230
|
|
20250117,113200,467850788,813,813,813,812,15
|
|
20250117,113100,467838606,812,813,813,812,31
|
|
20250117,113000,467813433,812,813,813,812,1283
|
|
20250117,112900,466771547,813,814,814,813,218
|
|
20250117,112800,466594108,812,814,814,812,47
|
|
20250117,112700,466555896,814,814,814,814,0
|
|
20250117,112600,466555896,814,814,814,814,1
|
|
20250117,112500,466555082,812,812,812,812,13
|
|
20250117,112400,466544526,812,812,812,812,0
|
|
20250117,112300,466544526,812,812,812,812,0
|
|
20250117,112200,466544526,812,812,812,812,1005
|
|
20250117,112100,465728466,812,812,812,812,2
|
|
20250117,112000,465726842,813,813,813,813,0
|
|
20250117,111900,465726842,813,813,813,811,2172
|
|
20250117,111800,463964488,813,813,813,813,0
|
|
20250117,111700,463964488,813,812,813,812,2708
|
|
20250117,111600,461763402,812,812,812,812,1100
|
|
20250117,111500,460870202,812,812,812,812,892
|
|
20250117,111400,460145898,812,811,812,811,1152
|
|
20250117,111300,459211474,812,812,812,812,50
|
|
20250117,111200,459170874,813,813,813,811,30
|
|
20250117,111100,459146512,813,813,813,813,100
|
|
20250117,111000,459065212,814,814,814,814,0
|
|
20250117,110900,459065212,814,814,814,814,0
|
|
20250117,110800,459065212,814,814,814,814,0
|
|
20250117,110700,459065212,814,814,814,814,16
|
|
20250117,110600,459052188,812,815,815,812,1055
|
|
20250117,110500,458195371,815,815,815,815,2
|
|
20250117,110400,458193741,815,816,816,815,124
|
|
20250117,110300,458092680,812,817,817,812,6167
|
|
20250117,110200,453080189,818,816,819,813,2503
|
|
20250117,110100,451032853,816,816,816,816,0
|
|
20250117,110000,451032853,816,815,816,814,1104
|
|
20250117,105900,450133191,814,814,815,814,45
|
|
20250117,105800,450096518,815,815,815,815,0
|
|
20250117,105700,450096518,815,812,815,812,1871
|
|
20250117,105600,448577262,812,811,812,811,1020
|
|
20250117,105500,447749535,812,812,812,812,10
|
|
20250117,105400,447741415,812,812,812,812,0
|
|
20250117,105300,447741415,812,812,812,811,44
|
|
20250117,105200,447705709,811,809,811,809,947
|
|
20250117,105100,446937712,809,811,811,809,78
|
|
20250117,105000,446874484,812,810,812,809,937
|
|
20250117,104900,446115910,811,811,811,811,706
|
|
20250117,104800,445543344,811,811,811,811,13
|
|
20250117,104700,445532801,812,811,812,811,739
|
|
20250117,104600,444933237,812,812,812,812,205
|
|
20250117,104500,444766777,812,811,812,811,2891
|
|
20250117,104400,442420244,811,812,812,811,52
|
|
20250117,104300,442378071,810,809,810,809,8102
|
|
20250117,104200,435815453,808,809,809,808,1430
|
|
20250117,104100,434659812,808,808,808,808,1501
|
|
20250117,104000,433447004,807,807,807,807,0
|
|
20250117,103900,433447004,807,807,807,807,14
|
|
20250117,103800,433435706,808,807,808,807,758
|
|
20250117,103700,432823969,805,804,805,804,7300
|
|
20250117,103600,426947869,804,804,804,804,913
|
|
20250117,103500,426213817,804,805,805,803,685
|
|
20250117,103400,425662947,804,803,804,803,2390
|
|
20250117,103300,423742777,803,803,804,802,5024
|
|
20250117,103200,419710459,803,804,804,803,3865
|
|
20250117,103100,416604499,804,805,805,804,927
|
|
20250117,103000,415859041,805,805,805,805,155
|
|
20250117,102900,415734266,802,804,804,802,17905
|
|
20250117,102800,401366703,804,806,806,804,3915
|
|
20250117,102700,398216963,805,807,807,805,4896
|
|
20250117,102600,394274974,807,806,807,806,1517
|
|
20250117,102500,393052269,807,807,807,806,2324
|
|
20250117,102400,391178866,808,806,808,806,437
|
|
20250117,102300,390826642,806,806,806,805,9935
|
|
20250117,102200,382828222,806,807,808,805,9620
|
|
20250117,102100,375081446,805,806,808,805,12388
|
|
20250117,102000,365098692,806,809,809,806,36279
|
|
20250117,101900,335803984,809,810,810,809,1767
|
|
20250117,101800,334373454,810,810,810,810,1550
|
|
20250117,101700,333117954,810,810,810,810,3045
|
|
20250117,101600,330651504,811,811,811,811,2335
|
|
20250117,101500,328757819,812,811,812,811,24
|
|
20250117,101400,328738344,812,811,812,811,440
|
|
20250117,101300,328381503,811,810,811,810,1411
|
|
20250117,101200,327237932,810,811,811,810,9223
|
|
20250117,101100,319765781,811,811,811,811,1203
|
|
20250117,101000,318790148,811,811,811,809,203
|
|
20250117,100900,318625797,810,812,812,808,3531
|
|
20250117,100800,315769385,809,809,811,809,913
|
|
20250117,100700,315030730,809,812,812,809,8180
|
|
20250117,100600,308412660,812,809,812,809,4175
|
|
20250117,100500,305033192,809,813,813,809,15155
|
|
20250117,100400,292767648,812,810,812,810,7631
|
|
20250117,100300,286580025,810,811,811,809,3047
|
|
20250117,100200,284112855,811,810,812,809,20613
|
|
20250117,100100,267435224,810,811,811,809,11219
|
|
20250117,100000,258346334,812,813,813,810,12674
|
|
20250117,095900,248066842,814,815,815,814,605
|
|
20250117,095800,247574371,814,811,814,809,19029
|
|
20250117,095700,232161500,810,817,819,810,29379
|
|
20250117,095600,208226669,820,818,820,818,2070
|
|
20250117,095500,206533405,820,818,820,818,5564
|
|
20250117,095400,201981486,820,818,820,818,3001
|
|
20250117,095300,199526666,820,820,820,819,6233
|
|
20250117,095200,194421636,820,819,820,819,2502
|
|
20250117,095100,192372426,820,822,822,819,4050
|
|
20250117,095000,189051707,821,823,823,821,2308
|
|
20250117,094900,187156744,821,820,823,820,3585
|
|
20250117,094800,184217006,823,820,823,820,1001
|
|
20250117,094700,183396183,823,822,823,820,13583
|
|
20250117,094600,172249149,824,825,825,824,12
|
|
20250117,094500,172239250,822,825,825,822,53
|
|
20250117,094400,172195564,825,825,825,825,107
|
|
20250117,094300,172107289,825,823,826,820,5536
|
|
20250117,094200,167558514,826,824,826,824,208
|
|
20250117,094100,167387110,824,827,827,823,25462
|
|
20250117,094000,146430579,824,825,827,824,10535
|
|
20250117,093900,137749694,826,826,828,824,12605
|
|
20250117,093800,127353301,827,828,828,827,403
|
|
20250117,093700,127020018,828,828,828,828,252
|
|
20250117,093600,126811362,826,828,828,826,1233
|
|
20250117,093500,125792884,826,826,826,826,0
|
|
20250117,093400,125792884,826,826,826,826,500
|
|
20250117,093300,125379884,829,829,829,829,2481
|
|
20250117,093200,123323135,830,830,830,830,3
|
|
20250117,093100,123320645,828,826,828,825,1079
|
|
20250117,093000,122427659,828,828,828,828,1
|
|
20250117,092900,122426831,824,825,825,824,1735
|
|
20250117,092800,120995691,825,828,828,825,82
|
|
20250117,092700,120928029,828,825,828,824,1406
|
|
20250117,092600,119767660,824,826,826,824,2241
|
|
20250117,092500,117919873,828,828,828,824,43059
|
|
20250117,092400,82368313,828,830,830,827,11086
|
|
20250117,092300,73183377,830,830,830,830,503
|
|
20250117,092200,72765887,830,830,830,830,957
|
|
20250117,092100,71971577,830,830,832,829,2092
|
|
20250117,092000,70235290,832,832,832,832,1
|
|
20250117,091900,70234458,833,833,833,833,0
|
|
20250117,091800,70234458,833,833,833,833,4
|
|
20250117,091700,70231126,833,830,833,829,4074
|
|
20250117,091600,66853186,830,834,834,830,4071
|
|
20250117,091500,63473972,834,831,834,830,9456
|
|
20250117,091400,55623539,831,831,831,830,540
|
|
20250117,091300,55174804,831,831,831,831,2
|
|
20250117,091200,55173142,831,831,831,831,4613
|
|
20250117,091100,51339739,835,835,835,835,0
|
|
20250117,091000,51339739,835,834,835,834,2003
|
|
20250117,090900,49669234,835,831,835,831,1002
|
|
20250117,090800,48836564,830,830,830,830,500
|
|
20250117,090700,48421564,830,830,830,830,2000
|
|
20250117,090600,46761564,830,830,830,829,5643
|
|
20250117,090500,42078017,835,829,835,827,3005
|
|
20250117,090400,39588487,829,831,831,829,4000
|
|
20250117,090300,36272383,831,826,831,826,9556
|
|
20250117,090200,28334170,826,830,830,826,4751
|
|
20250117,090100,24404440,831,828,831,826,8515
|
|
20250117,090000,17346918,828,830,830,828,20901
|