613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191000,14239337327,900,900,900,900,44632
|
|
20250113,190900,14239337327,900,900,900,900,0
|
|
20250113,190800,14239337327,900,900,900,900,0
|
|
20250113,190700,14239337327,900,900,900,900,0
|
|
20250113,190600,14239337327,900,900,900,900,0
|
|
20250113,190500,14239337327,900,900,900,900,0
|
|
20250113,190400,14239337327,900,900,900,900,0
|
|
20250113,190300,14239337327,900,900,900,900,0
|
|
20250113,190200,14239337327,900,900,900,900,0
|
|
20250113,190100,14239337327,900,900,900,900,0
|
|
20250113,190000,14239337327,900,900,900,900,0
|
|
20250113,185900,14239337327,900,900,900,900,0
|
|
20250113,185800,14239337327,900,900,900,900,0
|
|
20250113,185700,14239337327,900,900,900,900,0
|
|
20250113,185600,14239337327,900,900,900,900,0
|
|
20250113,185500,14239337327,900,900,900,900,0
|
|
20250113,185400,14239337327,900,900,900,900,0
|
|
20250113,185300,14239337327,900,900,900,900,0
|
|
20250113,185200,14239337327,900,900,900,900,0
|
|
20250113,185100,14239337327,900,900,900,900,0
|
|
20250113,185000,14239337327,900,900,900,900,0
|
|
20250113,184900,14239337327,900,900,900,900,0
|
|
20250113,184800,14239337327,900,900,900,900,0
|
|
20250113,184700,14239337327,900,900,900,900,0
|
|
20250113,184600,14239337327,900,900,900,900,0
|
|
20250113,184500,14239337327,900,900,900,900,0
|
|
20250113,184400,14239337327,900,900,900,900,0
|
|
20250113,184300,14239337327,900,900,900,900,0
|
|
20250113,184200,14239337327,900,900,900,900,0
|
|
20250113,184100,14239337327,900,900,900,900,0
|
|
20250113,184000,14239337327,900,900,900,900,44632
|
|
20250113,183900,14239337327,900,900,900,900,0
|
|
20250113,183800,14239337327,900,900,900,900,0
|
|
20250113,183700,14239337327,900,900,900,900,0
|
|
20250113,183600,14239337327,900,900,900,900,0
|
|
20250113,183500,14239337327,900,900,900,900,0
|
|
20250113,183400,14239337327,900,900,900,900,0
|
|
20250113,183300,14239337327,900,900,900,900,0
|
|
20250113,183200,14239337327,900,900,900,900,0
|
|
20250113,183100,14239337327,900,900,900,900,0
|
|
20250113,183000,14239337327,900,900,900,900,0
|
|
20250113,182900,14239337327,900,900,900,900,0
|
|
20250113,182800,14239337327,900,900,900,900,0
|
|
20250113,182700,14239337327,900,900,900,900,0
|
|
20250113,182600,14239337327,900,900,900,900,0
|
|
20250113,182500,14239337327,900,900,900,900,0
|
|
20250113,182400,14239337327,900,900,900,900,0
|
|
20250113,182300,14239337327,900,900,900,900,0
|
|
20250113,182200,14239337327,900,900,900,900,0
|
|
20250113,182100,14239337327,900,900,900,900,0
|
|
20250113,182000,14239337327,900,900,900,900,0
|
|
20250113,181900,14239337327,900,900,900,900,0
|
|
20250113,181800,14239337327,900,900,900,900,0
|
|
20250113,181700,14239337327,900,900,900,900,0
|
|
20250113,181600,14239337327,900,900,900,900,0
|
|
20250113,181500,14239337327,900,900,900,900,0
|
|
20250113,181400,14239337327,900,900,900,900,0
|
|
20250113,181300,14239337327,900,900,900,900,0
|
|
20250113,181200,14239337327,900,900,900,900,0
|
|
20250113,181100,14239337327,900,900,900,900,0
|
|
20250113,181000,14239337327,900,900,900,900,44632
|
|
20250113,180900,14239337327,900,900,900,900,0
|
|
20250113,180800,14239337327,900,900,900,900,0
|
|
20250113,180700,14239337327,900,900,900,900,0
|
|
20250113,180600,14239337327,900,900,900,900,0
|
|
20250113,180500,14239337327,900,900,900,900,0
|
|
20250113,180400,14239337327,900,900,900,900,0
|
|
20250113,180300,14239337327,900,900,900,900,0
|
|
20250113,180200,14239337327,900,900,900,900,0
|
|
20250113,180100,14239337327,900,900,900,900,0
|
|
20250113,180000,14239337327,900,900,900,900,0
|
|
20250113,175900,14239337327,900,900,900,900,0
|
|
20250113,175800,14239337327,900,900,900,900,0
|
|
20250113,175700,14239337327,900,900,900,900,0
|
|
20250113,175600,14239337327,900,900,900,900,0
|
|
20250113,175500,14239337327,900,900,900,900,0
|
|
20250113,175400,14239337327,900,900,900,900,0
|
|
20250113,175300,14239337327,900,900,900,900,0
|
|
20250113,175200,14239337327,900,900,900,900,0
|
|
20250113,175100,14239337327,900,900,900,900,0
|
|
20250113,175000,14239337327,900,900,900,900,0
|
|
20250113,174900,14239337327,900,900,900,900,0
|
|
20250113,174800,14239337327,900,900,900,900,0
|
|
20250113,174700,14239337327,900,900,900,900,0
|
|
20250113,174600,14239337327,900,900,900,900,0
|
|
20250113,174500,14239337327,900,900,900,900,0
|
|
20250113,174400,14239337327,900,900,900,900,0
|
|
20250113,174300,14239337327,900,900,900,900,0
|
|
20250113,174200,14239337327,900,900,900,900,0
|
|
20250113,174100,14239337327,900,900,900,900,0
|
|
20250113,174000,14239337327,900,900,900,900,44632
|
|
20250113,173900,14239337327,900,900,900,900,0
|
|
20250113,173800,14239337327,900,900,900,900,0
|
|
20250113,173700,14239337327,900,900,900,900,0
|
|
20250113,173600,14239337327,900,900,900,900,0
|
|
20250113,173500,14239337327,900,900,900,900,0
|
|
20250113,173400,14239337327,900,900,900,900,0
|
|
20250113,173300,14239337327,900,900,900,900,0
|
|
20250113,173200,14239337327,900,900,900,900,0
|
|
20250113,173100,14239337327,900,900,900,900,0
|
|
20250113,173000,14239337327,900,900,900,900,0
|
|
20250113,172900,14239337327,900,900,900,900,0
|
|
20250113,172800,14239337327,900,900,900,900,0
|
|
20250113,172700,14239337327,900,900,900,900,0
|
|
20250113,172600,14239337327,900,900,900,900,0
|
|
20250113,172500,14239337327,900,900,900,900,0
|
|
20250113,172400,14239337327,900,900,900,900,0
|
|
20250113,172300,14239337327,900,900,900,900,0
|
|
20250113,172200,14239337327,900,900,900,900,0
|
|
20250113,172100,14239337327,900,900,900,900,0
|
|
20250113,172000,14239337327,900,900,900,900,0
|
|
20250113,171900,14239337327,900,900,900,900,0
|
|
20250113,171800,14239337327,900,900,900,900,0
|
|
20250113,171700,14239337327,900,900,900,900,0
|
|
20250113,171600,14239337327,900,900,900,900,0
|
|
20250113,171500,14239337327,900,900,900,900,0
|
|
20250113,171400,14239337327,900,900,900,900,0
|
|
20250113,171300,14239337327,900,900,900,900,0
|
|
20250113,171200,14239337327,900,900,900,900,0
|
|
20250113,171100,14239337327,900,900,900,900,0
|
|
20250113,171000,14239337327,900,900,900,900,44632
|
|
20250113,170900,14239337327,900,900,900,900,0
|
|
20250113,170800,14239337327,900,900,900,900,0
|
|
20250113,170700,14239337327,900,900,900,900,0
|
|
20250113,170600,14239337327,900,900,900,900,0
|
|
20250113,170500,14239337327,900,900,900,900,0
|
|
20250113,170400,14239337327,900,900,900,900,0
|
|
20250113,170300,14239337327,900,900,900,900,0
|
|
20250113,170200,14239337327,900,900,900,900,0
|
|
20250113,170100,14239337327,900,900,900,900,0
|
|
20250113,170000,14239337327,900,900,900,900,0
|
|
20250113,165900,14239337327,900,900,900,900,0
|
|
20250113,165800,14239337327,900,900,900,900,0
|
|
20250113,165700,14239337327,900,900,900,900,0
|
|
20250113,165600,14239337327,900,900,900,900,0
|
|
20250113,165500,14239337327,900,900,900,900,0
|
|
20250113,165400,14239337327,900,900,900,900,0
|
|
20250113,165300,14239337327,900,900,900,900,0
|
|
20250113,165200,14239337327,900,900,900,900,0
|
|
20250113,165100,14239337327,900,900,900,900,0
|
|
20250113,165000,14239337327,900,900,900,900,0
|
|
20250113,164900,14239337327,900,900,900,900,0
|
|
20250113,164800,14239337327,900,900,900,900,0
|
|
20250113,164700,14239337327,900,900,900,900,0
|
|
20250113,164600,14239337327,900,900,900,900,0
|
|
20250113,164500,14239337327,900,900,900,900,0
|
|
20250113,164400,14239337327,900,900,900,900,0
|
|
20250113,164300,14239337327,900,900,900,900,0
|
|
20250113,164200,14239337327,900,900,900,900,0
|
|
20250113,164100,14239337327,900,900,900,900,0
|
|
20250113,164000,14239337327,900,900,900,900,44632
|
|
20250113,163900,14239337327,900,900,900,900,0
|
|
20250113,163800,14239337327,900,900,900,900,0
|
|
20250113,163700,14239337327,900,900,900,900,0
|
|
20250113,163600,14239337327,900,900,900,900,0
|
|
20250113,163500,14239337327,900,900,900,900,0
|
|
20250113,163400,14239337327,900,900,900,900,0
|
|
20250113,163300,14239337327,900,900,900,900,0
|
|
20250113,163200,14239337327,900,900,900,900,0
|
|
20250113,163100,14239337327,900,900,900,900,0
|
|
20250113,163000,14239337327,900,900,900,900,0
|
|
20250113,162900,14239337327,900,900,900,900,0
|
|
20250113,162800,14239337327,900,900,900,900,0
|
|
20250113,162700,14239337327,900,900,900,900,0
|
|
20250113,162600,14239337327,900,900,900,900,0
|
|
20250113,162500,14239337327,900,900,900,900,0
|
|
20250113,162400,14239337327,900,900,900,900,0
|
|
20250113,162300,14239337327,900,900,900,900,0
|
|
20250113,162200,14239337327,900,900,900,900,0
|
|
20250113,162100,14239337327,900,900,900,900,0
|
|
20250113,162000,14239337327,900,900,900,900,0
|
|
20250113,161900,14239337327,900,900,900,900,0
|
|
20250113,161800,14239337327,900,900,900,900,0
|
|
20250113,161700,14239337327,900,900,900,900,0
|
|
20250113,161600,14239337327,900,900,900,900,0
|
|
20250113,161500,14239337327,900,900,900,900,0
|
|
20250113,161400,14239337327,900,900,900,900,0
|
|
20250113,161300,14239337327,900,900,900,900,0
|
|
20250113,161200,14239337327,900,900,900,900,0
|
|
20250113,161100,14239337327,900,900,900,900,0
|
|
20250113,161000,14239337327,900,900,900,900,44632
|
|
20250113,160900,14239337327,900,900,900,900,0
|
|
20250113,160800,14239337327,900,900,900,900,0
|
|
20250113,160700,14239337327,900,900,900,900,0
|
|
20250113,160600,14239337327,900,900,900,900,0
|
|
20250113,160500,14239337327,900,900,900,900,0
|
|
20250113,160400,14239337327,900,900,900,900,0
|
|
20250113,160300,14239337327,900,900,900,900,0
|
|
20250113,160200,14239337327,900,900,900,900,0
|
|
20250113,160100,14239337327,900,900,900,900,0
|
|
20250113,160000,14239337327,900,900,900,900,0
|
|
20250113,155900,14239337327,900,900,900,900,0
|
|
20250113,155800,14239337327,900,900,900,900,0
|
|
20250113,155700,14239337327,900,900,900,900,0
|
|
20250113,155600,14239337327,900,900,900,900,0
|
|
20250113,155500,14239337327,900,900,900,900,0
|
|
20250113,155400,14239337327,900,900,900,900,0
|
|
20250113,155300,14239337327,900,900,900,900,0
|
|
20250113,155200,14239337327,900,900,900,900,0
|
|
20250113,155100,14239337327,900,900,900,900,0
|
|
20250113,155000,14239337327,900,900,900,900,0
|
|
20250113,154900,14239337327,900,900,900,900,0
|
|
20250113,154800,14239337327,900,900,900,900,0
|
|
20250113,154700,14239337327,900,900,900,900,0
|
|
20250113,154600,14239337327,900,900,900,900,0
|
|
20250113,154500,14239337327,900,900,900,900,0
|
|
20250113,154400,14239337327,900,900,900,900,0
|
|
20250113,154300,14239337327,900,900,900,900,0
|
|
20250113,154200,14239337327,900,900,900,900,0
|
|
20250113,154100,14239337327,900,900,900,900,0
|
|
20250113,154000,14239337327,900,900,900,900,44632
|
|
20250113,153900,14239337327,900,900,900,900,0
|
|
20250113,153800,14239337327,900,900,900,900,0
|
|
20250113,153700,14239337327,900,900,900,900,0
|
|
20250113,153600,14239337327,900,900,900,900,0
|
|
20250113,153500,14239337327,900,900,900,900,0
|
|
20250113,153400,14239337327,900,900,900,900,0
|
|
20250113,153300,14239337327,900,900,900,900,0
|
|
20250113,153200,14239337327,900,900,900,900,0
|
|
20250113,153100,14239337327,900,900,900,900,0
|
|
20250113,153000,14239337327,900,900,900,900,44632
|
|
20250113,152900,14199168527,891,891,891,891,0
|
|
20250113,152800,14199168527,891,891,891,891,0
|
|
20250113,152700,14199168527,891,891,891,891,0
|
|
20250113,152600,14199168527,891,891,891,891,0
|
|
20250113,152500,14199168527,891,891,891,891,0
|
|
20250113,152400,14199168527,891,891,891,891,0
|
|
20250113,152300,14199168527,891,891,891,891,0
|
|
20250113,152200,14199168527,891,891,891,891,0
|
|
20250113,152100,14199168527,891,891,891,891,0
|
|
20250113,152000,14199168527,891,891,891,891,0
|
|
20250113,151900,14199168527,891,890,899,889,15906
|
|
20250113,151800,14184983221,890,893,894,889,16541
|
|
20250113,151700,14170246755,893,896,898,891,20122
|
|
20250113,151600,14152217630,897,901,901,890,41737
|
|
20250113,151500,14114852814,901,899,901,897,8441
|
|
20250113,151400,14107258128,899,901,902,896,18633
|
|
20250113,151300,14090498172,901,895,903,895,70159
|
|
20250113,151200,14027419379,894,896,898,894,15616
|
|
20250113,151100,14013446964,895,899,900,893,11365
|
|
20250113,151000,14003266028,899,900,901,895,16764
|
|
20250113,150900,13988196934,901,903,903,901,12707
|
|
20250113,150800,13976737247,903,903,905,903,26005
|
|
20250113,150700,13953226550,904,904,904,901,8995
|
|
20250113,150600,13945102378,903,901,905,901,26721
|
|
20250113,150500,13920962251,902,898,904,897,39722
|
|
20250113,150400,13885200135,899,900,901,897,16323
|
|
20250113,150300,13870515559,901,892,901,891,28922
|
|
20250113,150200,13844622757,892,892,893,890,6683
|
|
20250113,150100,13838665780,891,895,896,890,16698
|
|
20250113,150000,13823735002,894,894,895,893,14293
|
|
20250113,145900,13810957256,893,892,893,889,21796
|
|
20250113,145800,13791553166,890,894,895,890,15368
|
|
20250113,145700,13777849608,894,897,897,894,2620
|
|
20250113,145600,13775504601,897,898,898,895,3822
|
|
20250113,145500,13772081080,896,897,899,896,8394
|
|
20250113,145400,13764553441,897,899,899,896,6185
|
|
20250113,145300,13759001383,899,900,900,899,17063
|
|
20250113,145200,13743659648,899,900,900,899,8833
|
|
20250113,145100,13735713322,900,901,902,900,22288
|
|
20250113,145000,13715651969,901,903,903,901,2035
|
|
20250113,144900,13713817195,900,902,903,899,10806
|
|
20250113,144800,13704080540,902,901,903,900,16803
|
|
20250113,144700,13688950184,901,905,905,900,26682
|
|
20250113,144600,13664893167,904,907,907,902,7317
|
|
20250113,144500,13658269694,902,907,908,899,41039
|
|
20250113,144400,13621170896,906,910,910,906,15964
|
|
20250113,144300,13606683325,908,908,910,907,28760
|
|
20250113,144200,13580551480,907,910,910,906,7844
|
|
20250113,144100,13573435952,908,905,910,904,23105
|
|
20250113,144000,13552435127,905,905,911,905,52807
|
|
20250113,143900,13504450592,905,902,905,899,19079
|
|
20250113,143800,13487226764,901,900,903,900,10947
|
|
20250113,143700,13477355845,900,900,901,898,7534
|
|
20250113,143600,13470573869,900,899,900,895,7857
|
|
20250113,143500,13463514103,899,900,900,893,13764
|
|
20250113,143400,13451168707,900,900,901,898,13627
|
|
20250113,143300,13438904787,901,900,901,899,10601
|
|
20250113,143200,13429356547,900,898,901,898,13037
|
|
20250113,143100,13417632514,899,900,900,898,22491
|
|
20250113,143000,13397431698,900,900,901,898,15203
|
|
20250113,142900,13383742968,899,895,900,894,17428
|
|
20250113,142800,13368103971,896,892,896,891,14399
|
|
20250113,142700,13355218079,893,890,894,889,5855
|
|
20250113,142600,13350005693,890,897,897,887,40087
|
|
20250113,142500,13314280970,897,893,897,893,6522
|
|
20250113,142400,13308442458,893,896,896,893,1880
|
|
20250113,142300,13306762514,894,895,898,893,8771
|
|
20250113,142200,13298920735,895,895,898,894,4388
|
|
20250113,142100,13294994813,894,895,898,893,6553
|
|
20250113,142000,13289134107,895,899,902,893,26476
|
|
20250113,141900,13265368353,899,900,901,894,7226
|
|
20250113,141800,13258875793,900,900,901,892,7774
|
|
20250113,141700,13251912489,895,902,902,895,4568
|
|
20250113,141600,13247804624,900,907,908,900,27943
|
|
20250113,141500,13222525411,907,907,909,904,21172
|
|
20250113,141400,13203332836,905,899,912,893,102868
|
|
20250113,141300,13110099746,899,893,899,892,34298
|
|
20250113,141200,13079356857,893,892,893,892,818
|
|
20250113,141100,13078627082,892,889,892,889,6701
|
|
20250113,141000,13072663291,890,890,892,890,713
|
|
20250113,140900,13072028718,889,890,890,887,2299
|
|
20250113,140800,13069984372,890,890,892,886,12043
|
|
20250113,140700,13059271406,890,893,893,887,3936
|
|
20250113,140600,13055769386,893,895,896,891,12294
|
|
20250113,140500,13044803989,896,897,899,892,12838
|
|
20250113,140400,13033293565,897,895,899,893,13295
|
|
20250113,140300,13021365379,895,893,897,892,9134
|
|
20250113,140200,13013194490,893,889,893,889,3418
|
|
20250113,140100,13010147866,892,887,892,885,559
|
|
20250113,140000,13009649949,890,888,891,885,8500
|
|
20250113,135900,13002119630,887,888,888,885,11338
|
|
20250113,135800,12992076214,887,891,891,885,16951
|
|
20250113,135700,12977029643,892,894,894,892,3052
|
|
20250113,135600,12974304101,895,896,896,895,1046
|
|
20250113,135500,12973366915,896,896,896,894,2815
|
|
20250113,135400,12970845675,896,897,897,893,2581
|
|
20250113,135300,12968536077,896,891,904,889,18455
|
|
20250113,135200,12951991252,888,887,890,885,7908
|
|
20250113,135100,12944976610,887,886,888,886,690
|
|
20250113,135000,12944364469,886,887,889,885,7188
|
|
20250113,134900,12937995482,887,892,893,886,5918
|
|
20250113,134800,12932739096,890,888,893,886,19679
|
|
20250113,134700,12915284253,888,899,901,888,45097
|
|
20250113,134600,12874917018,901,904,904,899,23087
|
|
20250113,134500,12854108616,902,905,905,885,51342
|
|
20250113,134400,12807881464,904,896,905,892,57563
|
|
20250113,134300,12756060128,892,895,897,892,37649
|
|
20250113,134200,12722364857,894,890,897,886,45396
|
|
20250113,134100,12681831611,886,887,890,885,14816
|
|
20250113,134000,12668679063,885,885,888,884,8011
|
|
20250113,133900,12661584977,884,883,889,882,11126
|
|
20250113,133800,12651726559,884,880,884,879,6676
|
|
20250113,133700,12645851740,878,882,886,877,12535
|
|
20250113,133600,12634795943,880,878,887,877,17045
|
|
20250113,133500,12619745359,878,878,883,875,17976
|
|
20250113,133400,12603944017,878,880,881,876,4022
|
|
20250113,133300,12600416231,878,878,879,876,1493
|
|
20250113,133200,12599106350,880,881,882,876,12328
|
|
20250113,133100,12588284964,881,880,886,878,8054
|
|
20250113,133000,12581201692,879,877,879,875,20917
|
|
20250113,132900,12562865200,878,881,881,876,14655
|
|
20250113,132800,12550001762,882,887,887,881,16603
|
|
20250113,132700,12535353509,886,885,888,882,16728
|
|
20250113,132600,12520547205,884,884,894,884,78055
|
|
20250113,132500,12451141848,885,877,886,876,22148
|
|
20250113,132400,12431617522,876,875,877,875,8272
|
|
20250113,132300,12424370842,876,874,876,873,17916
|
|
20250113,132200,12408699021,875,874,877,874,4310
|
|
20250113,132100,12404926824,874,875,877,873,2355
|
|
20250113,132000,12402866744,875,875,877,873,1008
|
|
20250113,131900,12401985468,875,875,877,872,3701
|
|
20250113,131800,12398754689,873,875,879,873,2564
|
|
20250113,131700,12396503404,872,871,873,869,11881
|
|
20250113,131600,12386169066,872,878,884,868,55549
|
|
20250113,131500,12337692076,880,878,885,878,29891
|
|
20250113,131400,12311364250,880,884,885,878,32493
|
|
20250113,131300,12282717588,883,880,885,876,9482
|
|
20250113,131200,12274372326,882,886,888,880,34437
|
|
20250113,131100,12243971075,887,889,892,886,29280
|
|
20250113,131000,12217938625,890,886,890,886,29267
|
|
20250113,130900,12191945404,887,886,888,883,41952
|
|
20250113,130800,12154777218,887,877,888,876,20869
|
|
20250113,130700,12136380102,877,869,881,868,16681
|
|
20250113,130600,12121824529,870,868,870,866,35767
|
|
20250113,130500,12090779645,869,872,872,868,16108
|
|
20250113,130400,12076770784,871,872,872,870,6717
|
|
20250113,130300,12070916915,872,871,872,868,19741
|
|
20250113,130200,12053737402,872,872,872,870,11174
|
|
20250113,130100,12044002886,871,874,875,870,14581
|
|
20250113,130000,12031295598,874,878,878,874,7353
|
|
20250113,125900,12024854312,876,878,880,874,33491
|
|
20250113,125800,11995446518,877,869,877,868,20913
|
|
20250113,125700,11977248948,869,873,877,866,77841
|
|
20250113,125600,11909509286,873,878,878,873,32437
|
|
20250113,125500,11881117963,878,885,885,877,39780
|
|
20250113,125400,11846129403,883,889,889,883,10001
|
|
20250113,125300,11837283677,889,895,895,889,34726
|
|
20250113,125200,11806382719,895,892,895,891,7820
|
|
20250113,125100,11799401066,893,887,893,885,9824
|
|
20250113,125000,11790651688,883,888,889,882,33376
|
|
20250113,124900,11761040054,888,890,893,888,19991
|
|
20250113,124800,11743218127,889,888,891,888,7848
|
|
20250113,124700,11736237750,887,887,889,886,6653
|
|
20250113,124600,11730333361,886,883,886,881,16905
|
|
20250113,124500,11715410921,881,883,885,878,80738
|
|
20250113,124400,11644322700,883,890,890,883,30045
|
|
20250113,124300,11617698000,890,892,892,889,21804
|
|
20250113,124200,11598287485,891,890,891,889,11253
|
|
20250113,124100,11588273819,889,889,890,888,9657
|
|
20250113,124000,11579691423,889,890,890,889,1864
|
|
20250113,123900,11578032922,890,891,892,890,3999
|
|
20250113,123800,11574472005,891,891,892,889,13585
|
|
20250113,123700,11562373659,890,891,894,890,18454
|
|
20250113,123600,11545912032,893,892,895,889,16856
|
|
20250113,123500,11530907089,892,889,896,888,20619
|
|
20250113,123400,11512518642,888,886,888,884,9570
|
|
20250113,123300,11504037710,885,879,885,878,167104
|
|
20250113,123200,11356976348,878,872,880,872,93804
|
|
20250113,123100,11274694747,873,895,897,873,137163
|
|
20250113,123000,11153636331,895,902,902,894,57942
|
|
20250113,122900,11101559616,902,903,903,901,70795
|
|
20250113,122800,11037708000,903,907,910,903,19169
|
|
20250113,122700,11020346255,907,914,917,906,35670
|
|
20250113,122600,10987897297,914,908,914,907,36602
|
|
20250113,122500,10954583705,908,913,913,908,22706
|
|
20250113,122400,10933910043,914,911,914,909,34106
|
|
20250113,122300,10902821528,911,922,922,908,103193
|
|
20250113,122200,10808274376,922,931,931,921,90478
|
|
20250113,122100,10724492055,931,932,933,930,8540
|
|
20250113,122000,10716537660,932,933,935,932,2451
|
|
20250113,121900,10714251387,933,933,935,933,2201
|
|
20250113,121800,10712195273,934,933,934,932,2206
|
|
20250113,121700,10710137016,932,932,933,931,5374
|
|
20250113,121600,10705128417,933,932,933,932,32
|
|
20250113,121500,10705098577,932,933,934,932,17135
|
|
20250113,121400,10689122000,933,934,934,933,2044
|
|
20250113,121300,10687214945,933,933,934,933,7025
|
|
20250113,121200,10680657590,934,934,934,933,722
|
|
20250113,121100,10679983767,934,934,934,933,302
|
|
20250113,121000,10679701787,934,934,935,932,2124
|
|
20250113,120900,10677720088,934,936,937,933,12740
|
|
20250113,120800,10665813826,933,937,937,933,9536
|
|
20250113,120700,10656903280,937,938,938,937,7226
|
|
20250113,120600,10650131389,936,933,939,933,5346
|
|
20250113,120500,10645137660,933,933,935,933,3245
|
|
20250113,120400,10642109860,933,933,933,931,5555
|
|
20250113,120300,10636935641,933,937,937,933,4384
|
|
20250113,120200,10632836195,938,934,938,934,6670
|
|
20250113,120100,10626599114,936,934,936,933,7903
|
|
20250113,120000,10619215387,935,938,940,934,7056
|
|
20250113,115900,10612605339,939,940,942,936,21228
|
|
20250113,115800,10592665741,941,934,941,934,20092
|
|
20250113,115700,10573808752,935,931,936,931,2121
|
|
20250113,115600,10571827455,936,932,936,930,11234
|
|
20250113,115500,10561326202,934,933,934,930,2924
|
|
20250113,115400,10558597729,930,929,933,928,27706
|
|
20250113,115300,10532866234,929,930,930,929,7710
|
|
20250113,115200,10525702881,930,933,933,929,17221
|
|
20250113,115100,10509683263,934,931,934,931,1221
|
|
20250113,115000,10508543730,932,931,934,930,1928
|
|
20250113,114900,10506747745,934,934,934,933,5552
|
|
20250113,114800,10501567621,934,931,934,931,9813
|
|
20250113,114700,10492418133,931,931,931,930,2352
|
|
20250113,114600,10490228622,931,930,931,929,5560
|
|
20250113,114500,10485060948,930,931,932,930,10824
|
|
20250113,114400,10474987038,932,933,933,932,2523
|
|
20250113,114300,10472635560,933,930,933,930,6140
|
|
20250113,114200,10466914848,931,932,933,930,2746
|
|
20250113,114100,10464360102,933,931,934,931,29
|
|
20250113,114000,10464333047,933,930,933,930,1275
|
|
20250113,113900,10463144416,932,934,934,930,1625
|
|
20250113,113800,10461628893,934,929,934,929,5350
|
|
20250113,113700,10456649327,929,929,929,928,6953
|
|
20250113,113600,10450193177,929,932,932,929,24361
|
|
20250113,113500,10427555599,931,932,932,931,5453
|
|
20250113,113400,10422476961,931,932,933,930,19727
|
|
20250113,113300,10404091356,932,931,932,928,9288
|
|
20250113,113200,10395456072,931,932,932,929,31714
|
|
20250113,113100,10365947264,932,933,933,931,3316
|
|
20250113,113000,10362857002,932,932,933,932,5831
|
|
20250113,112900,10357422508,932,932,933,932,2133
|
|
20250113,112800,10355434542,932,933,934,932,1762
|
|
20250113,112700,10353790824,934,933,934,931,3733
|
|
20250113,112600,10350312469,931,933,933,931,24198
|
|
20250113,112500,10327762598,934,935,935,933,6127
|
|
20250113,112400,10322042739,935,935,936,934,6735
|
|
20250113,112300,10315745840,936,935,939,934,3810
|
|
20250113,112200,10312183461,934,934,935,934,9076
|
|
20250113,112100,10303703110,934,936,936,934,17242
|
|
20250113,112000,10287582733,936,937,937,936,12198
|
|
20250113,111900,10276165031,939,940,940,936,1900
|
|
20250113,111800,10274382789,940,936,940,936,2382
|
|
20250113,111700,10272149573,936,935,939,935,22488
|
|
20250113,111600,10251116651,935,937,937,935,8511
|
|
20250113,111500,10243155997,938,939,939,938,6111
|
|
20250113,111400,10237423376,939,938,939,936,16159
|
|
20250113,111300,10222273412,938,939,939,936,11340
|
|
20250113,111200,10211633109,939,947,947,939,41655
|
|
20250113,111100,10172342965,946,944,947,943,29140
|
|
20250113,111000,10144794620,943,941,944,938,15452
|
|
20250113,110900,10130248014,942,938,943,938,29145
|
|
20250113,110800,10102798482,939,938,940,933,2305
|
|
20250113,110700,10100636073,933,942,944,932,34319
|
|
20250113,110600,10068414778,943,941,945,940,23969
|
|
20250113,110500,10045808921,940,935,941,934,39824
|
|
20250113,110400,10008425972,934,934,935,933,4106
|
|
20250113,110300,10004590337,933,931,935,931,8924
|
|
20250113,110200,9996266397,931,932,934,930,5357
|
|
20250113,110100,9991276562,934,931,935,931,11090
|
|
20250113,110000,9980914163,931,935,935,931,3681
|
|
20250113,105900,9977481917,935,932,935,930,51674
|
|
20250113,105800,9929382734,932,933,934,932,7697
|
|
20250113,105700,9922204243,933,937,937,932,50260
|
|
20250113,105600,9875267595,938,937,938,935,6819
|
|
20250113,105500,9868883920,938,936,938,936,4530
|
|
20250113,105400,9864639110,936,936,936,936,3393
|
|
20250113,105300,9861463262,938,939,939,936,5765
|
|
20250113,105200,9856058591,939,935,939,935,8783
|
|
20250113,105100,9847830953,937,936,937,934,2836
|
|
20250113,105000,9845179132,937,937,937,934,20067
|
|
20250113,104900,9826400411,936,937,939,936,14364
|
|
20250113,104800,9812941719,937,937,939,935,14665
|
|
20250113,104700,9799211142,936,937,938,936,5809
|
|
20250113,104600,9793767514,937,938,940,936,16893
|
|
20250113,104500,9777909629,938,937,940,937,7956
|
|
20250113,104400,9770444252,937,932,940,931,8411
|
|
20250113,104300,9762599978,932,931,933,930,8970
|
|
20250113,104200,9754246669,931,931,933,931,9353
|
|
20250113,104100,9745529756,931,937,937,930,34844
|
|
20250113,104000,9713056603,936,939,941,934,35457
|
|
20250113,103900,9679798374,938,940,946,937,55630
|
|
20250113,103800,9627501179,938,945,945,935,23187
|
|
20250113,103700,9605639649,945,935,946,933,39920
|
|
20250113,103600,9567991977,935,932,935,930,8223
|
|
20250113,103500,9560315541,931,929,931,928,14015
|
|
20250113,103400,9547284436,928,929,933,928,30462
|
|
20250113,103300,9518979717,929,930,930,927,22562
|
|
20250113,103200,9498025593,930,935,938,930,40532
|
|
20250113,103100,9460172683,935,940,940,935,20421
|
|
20250113,103000,9441037489,938,943,943,938,22804
|
|
20250113,102900,9419594409,943,943,943,942,1822
|
|
20250113,102800,9417876753,942,942,945,938,11557
|
|
20250113,102700,9407002676,941,939,941,938,14861
|
|
20250113,102600,9393048144,939,941,941,938,38434
|
|
20250113,102500,9356970304,942,947,948,942,35692
|
|
20250113,102400,9323246044,948,944,950,944,16368
|
|
20250113,102300,9307722040,948,948,950,944,31210
|
|
20250113,102200,9278113318,949,947,949,945,35075
|
|
20250113,102100,9244908975,945,950,950,945,16745
|
|
20250113,102000,9229028119,949,947,951,946,21761
|
|
20250113,101900,9208371855,947,944,949,944,13800
|
|
20250113,101800,9195311114,946,944,946,942,12945
|
|
20250113,101700,9183084398,944,942,945,942,25496
|
|
20250113,101600,9159025112,942,938,942,935,26869
|
|
20250113,101500,9133822295,937,936,938,934,13718
|
|
20250113,101400,9120977127,936,931,936,930,36875
|
|
20250113,101300,9086652982,931,937,940,931,48246
|
|
20250113,101200,9041564203,935,935,937,934,18927
|
|
20250113,101100,9023874493,936,938,939,934,45675
|
|
20250113,101000,8981135175,939,936,940,935,8978
|
|
20250113,100900,8972728353,940,942,944,935,40879
|
|
20250113,100800,8934313627,942,945,945,940,6724
|
|
20250113,100700,8927968959,945,945,946,936,75005
|
|
20250113,100600,8857488855,943,948,950,942,38751
|
|
20250113,100500,8820905657,946,952,953,946,40750
|
|
20250113,100400,8782179878,952,956,956,951,17715
|
|
20250113,100300,8765315096,955,949,967,949,26166
|
|
20250113,100200,8740272458,948,968,970,946,122812
|
|
20250113,100100,8622105319,968,964,970,963,51318
|
|
20250113,100000,8572536343,964,963,964,960,93066
|
|
20250113,095900,8483009502,962,957,964,955,40532
|
|
20250113,095800,8444099971,957,950,960,950,29637
|
|
20250113,095700,8415776849,950,947,951,946,19471
|
|
20250113,095600,8397289425,946,954,954,946,67916
|
|
20250113,095500,8332765351,953,956,961,953,65246
|
|
20250113,095400,8270367019,958,947,970,946,207249
|
|
20250113,095300,8072368386,947,947,949,945,29903
|
|
20250113,095200,8044043647,947,943,947,942,7363
|
|
20250113,095100,8037095052,943,942,946,940,7151
|
|
20250113,095000,8030347699,942,941,942,938,46771
|
|
20250113,094900,7986378714,941,939,941,938,17332
|
|
20250113,094800,7970079994,938,938,942,937,4547
|
|
20250113,094700,7965813385,938,937,943,937,15034
|
|
20250113,094600,7951697211,943,933,944,932,14735
|
|
20250113,094500,7937893224,940,945,945,932,62448
|
|
20250113,094400,7879184375,945,945,950,941,50731
|
|
20250113,094300,7831146035,947,930,948,925,52861
|
|
20250113,094200,7781517171,930,926,930,924,44770
|
|
20250113,094100,7740028794,926,920,926,920,49998
|
|
20250113,094000,7693891655,920,929,929,920,126781
|
|
20250113,093900,7576835415,929,934,934,929,53236
|
|
20250113,093800,7527314374,931,940,940,929,178264
|
|
20250113,093700,7360972845,939,945,947,939,92388
|
|
20250113,093600,7273898965,947,948,950,945,34145
|
|
20250113,093500,7241564682,948,948,949,946,21037
|
|
20250113,093400,7221640271,946,949,949,945,41767
|
|
20250113,093300,7182092635,948,953,953,948,24130
|
|
20250113,093200,7159151577,952,955,955,949,42936
|
|
20250113,093100,7118308139,955,947,955,947,27441
|
|
20250113,093000,7092198248,950,950,951,945,106088
|
|
20250113,092900,6991633990,951,957,957,950,94036
|
|
20250113,092800,6902032264,956,961,962,955,74019
|
|
20250113,092700,6831088549,961,964,966,961,40634
|
|
20250113,092600,6791951118,966,963,967,962,23720
|
|
20250113,092500,6769067326,963,969,969,963,12820
|
|
20250113,092400,6756700199,964,966,970,964,34085
|
|
20250113,092300,6723739605,969,970,970,964,45291
|
|
20250113,092200,6679984919,970,969,974,967,94081
|
|
20250113,092100,6588756108,969,970,970,965,39960
|
|
20250113,092000,6550090483,968,975,976,968,76248
|
|
20250113,091900,6476174346,975,979,980,966,127774
|
|
20250113,091800,6351648170,977,981,983,975,90023
|
|
20250113,091700,6263525954,981,966,982,960,131055
|
|
20250113,091600,6136488944,967,974,974,966,67423
|
|
20250113,091500,6071093598,972,985,990,960,176951
|
|
20250113,091400,5898550329,980,981,991,974,113067
|
|
20250113,091300,5787364175,984,979,1003,960,809760
|
|
20250113,091200,4983224184,977,962,990,960,175872
|
|
20250113,091100,4811658027,961,954,962,953,55578
|
|
20250113,091000,4758416684,953,950,961,949,103487
|
|
20250113,090900,4659757816,954,961,963,950,109074
|
|
20250113,090800,4555552113,961,970,972,952,184860
|
|
20250113,090700,4377365913,972,991,991,970,187605
|
|
20250113,090600,4193488553,991,993,996,981,271248
|
|
20250113,090500,3925331942,993,974,994,970,459428
|
|
20250113,090400,3474153235,974,964,980,958,337882
|
|
20250113,090300,3147057140,963,947,965,944,270640
|
|
20250113,090200,2888845371,947,994,995,925,755539
|
|
20250113,090100,2164308138,995,960,1000,949,1157951
|
|
20250113,090000,1020814355,950,926,970,921,1085139
|