614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,191100,9741831085,985,985,985,985,70020
|
|
20250116,191000,9741831085,985,985,985,985,0
|
|
20250116,190900,9741831085,985,985,985,985,0
|
|
20250116,190800,9741831085,985,985,985,985,0
|
|
20250116,190700,9741831085,985,985,985,985,0
|
|
20250116,190600,9741831085,985,985,985,985,0
|
|
20250116,190500,9741831085,985,985,985,985,0
|
|
20250116,190400,9741831085,985,985,985,985,0
|
|
20250116,190300,9741831085,985,985,985,985,0
|
|
20250116,190200,9741831085,985,985,985,985,0
|
|
20250116,190100,9741831085,985,985,985,985,0
|
|
20250116,190000,9741831085,985,985,985,985,0
|
|
20250116,185900,9741831085,985,985,985,985,0
|
|
20250116,185800,9741831085,985,985,985,985,0
|
|
20250116,185700,9741831085,985,985,985,985,0
|
|
20250116,185600,9741831085,985,985,985,985,0
|
|
20250116,185500,9741831085,985,985,985,985,0
|
|
20250116,185400,9741831085,985,985,985,985,0
|
|
20250116,185300,9741831085,985,985,985,985,0
|
|
20250116,185200,9741831085,985,985,985,985,0
|
|
20250116,185100,9741831085,985,985,985,985,0
|
|
20250116,185000,9741831085,985,985,985,985,0
|
|
20250116,184900,9741831085,985,985,985,985,0
|
|
20250116,184800,9741831085,985,985,985,985,0
|
|
20250116,184700,9741831085,985,985,985,985,0
|
|
20250116,184600,9741831085,985,985,985,985,0
|
|
20250116,184500,9741831085,985,985,985,985,0
|
|
20250116,184400,9741831085,985,985,985,985,0
|
|
20250116,184300,9741831085,985,985,985,985,0
|
|
20250116,184200,9741831085,985,985,985,985,0
|
|
20250116,184100,9741831085,985,985,985,985,70020
|
|
20250116,184000,9741831085,985,985,985,985,0
|
|
20250116,183900,9741831085,985,985,985,985,0
|
|
20250116,183800,9741831085,985,985,985,985,0
|
|
20250116,183700,9741831085,985,985,985,985,0
|
|
20250116,183600,9741831085,985,985,985,985,0
|
|
20250116,183500,9741831085,985,985,985,985,0
|
|
20250116,183400,9741831085,985,985,985,985,0
|
|
20250116,183300,9741831085,985,985,985,985,0
|
|
20250116,183200,9741831085,985,985,985,985,0
|
|
20250116,183100,9741831085,985,985,985,985,0
|
|
20250116,183000,9741831085,985,985,985,985,0
|
|
20250116,182900,9741831085,985,985,985,985,0
|
|
20250116,182800,9741831085,985,985,985,985,0
|
|
20250116,182700,9741831085,985,985,985,985,0
|
|
20250116,182600,9741831085,985,985,985,985,0
|
|
20250116,182500,9741831085,985,985,985,985,0
|
|
20250116,182400,9741831085,985,985,985,985,0
|
|
20250116,182300,9741831085,985,985,985,985,0
|
|
20250116,182200,9741831085,985,985,985,985,0
|
|
20250116,182100,9741831085,985,985,985,985,0
|
|
20250116,182000,9741831085,985,985,985,985,0
|
|
20250116,181900,9741831085,985,985,985,985,0
|
|
20250116,181800,9741831085,985,985,985,985,0
|
|
20250116,181700,9741831085,985,985,985,985,0
|
|
20250116,181600,9741831085,985,985,985,985,0
|
|
20250116,181500,9741831085,985,985,985,985,0
|
|
20250116,181400,9741831085,985,985,985,985,0
|
|
20250116,181300,9741831085,985,985,985,985,0
|
|
20250116,181200,9741831085,985,985,985,985,0
|
|
20250116,181100,9741831085,985,985,985,985,70020
|
|
20250116,181000,9741831085,985,985,985,985,0
|
|
20250116,180900,9741831085,985,985,985,985,0
|
|
20250116,180800,9741831085,985,985,985,985,0
|
|
20250116,180700,9741831085,985,985,985,985,0
|
|
20250116,180600,9741831085,985,985,985,985,0
|
|
20250116,180500,9741831085,985,985,985,985,0
|
|
20250116,180400,9741831085,985,985,985,985,0
|
|
20250116,180300,9741831085,985,985,985,985,0
|
|
20250116,180200,9741831085,985,985,985,985,0
|
|
20250116,180100,9741831085,985,985,985,985,0
|
|
20250116,180000,9741831085,985,985,985,985,0
|
|
20250116,175900,9741831085,985,985,985,985,0
|
|
20250116,175800,9741831085,985,985,985,985,0
|
|
20250116,175700,9741831085,985,985,985,985,0
|
|
20250116,175600,9741831085,985,985,985,985,0
|
|
20250116,175500,9741831085,985,985,985,985,0
|
|
20250116,175400,9741831085,985,985,985,985,0
|
|
20250116,175300,9741831085,985,985,985,985,0
|
|
20250116,175200,9741831085,985,985,985,985,0
|
|
20250116,175100,9741831085,985,985,985,985,0
|
|
20250116,175000,9741831085,985,985,985,985,0
|
|
20250116,174900,9741831085,985,985,985,985,0
|
|
20250116,174800,9741831085,985,985,985,985,0
|
|
20250116,174700,9741831085,985,985,985,985,0
|
|
20250116,174600,9741831085,985,985,985,985,0
|
|
20250116,174500,9741831085,985,985,985,985,0
|
|
20250116,174400,9741831085,985,985,985,985,0
|
|
20250116,174300,9741831085,985,985,985,985,0
|
|
20250116,174200,9741831085,985,985,985,985,0
|
|
20250116,174100,9741831085,985,985,985,985,70020
|
|
20250116,174000,9741831085,985,985,985,985,0
|
|
20250116,173900,9741831085,985,985,985,985,0
|
|
20250116,173800,9741831085,985,985,985,985,0
|
|
20250116,173700,9741831085,985,985,985,985,0
|
|
20250116,173600,9741831085,985,985,985,985,0
|
|
20250116,173500,9741831085,985,985,985,985,0
|
|
20250116,173400,9741831085,985,985,985,985,0
|
|
20250116,173300,9741831085,985,985,985,985,0
|
|
20250116,173200,9741831085,985,985,985,985,0
|
|
20250116,173100,9741831085,985,985,985,985,0
|
|
20250116,173000,9741831085,985,985,985,985,0
|
|
20250116,172900,9741831085,985,985,985,985,0
|
|
20250116,172800,9741831085,985,985,985,985,0
|
|
20250116,172700,9741831085,985,985,985,985,0
|
|
20250116,172600,9741831085,985,985,985,985,0
|
|
20250116,172500,9741831085,985,985,985,985,0
|
|
20250116,172400,9741831085,985,985,985,985,0
|
|
20250116,172300,9741831085,985,985,985,985,0
|
|
20250116,172200,9741831085,985,985,985,985,0
|
|
20250116,172100,9741831085,985,985,985,985,0
|
|
20250116,172000,9741831085,985,985,985,985,0
|
|
20250116,171900,9741831085,985,985,985,985,0
|
|
20250116,171800,9741831085,985,985,985,985,0
|
|
20250116,171700,9741831085,985,985,985,985,0
|
|
20250116,171600,9741831085,985,985,985,985,0
|
|
20250116,171500,9741831085,985,985,985,985,0
|
|
20250116,171400,9741831085,985,985,985,985,0
|
|
20250116,171300,9741831085,985,985,985,985,0
|
|
20250116,171200,9741831085,985,985,985,985,0
|
|
20250116,171100,9741831085,985,985,985,985,70020
|
|
20250116,171000,9741831085,985,985,985,985,0
|
|
20250116,170900,9741831085,985,985,985,985,0
|
|
20250116,170800,9741831085,985,985,985,985,0
|
|
20250116,170700,9741831085,985,985,985,985,0
|
|
20250116,170600,9741831085,985,985,985,985,0
|
|
20250116,170500,9741831085,985,985,985,985,0
|
|
20250116,170400,9741831085,985,985,985,985,0
|
|
20250116,170300,9741831085,985,985,985,985,0
|
|
20250116,170200,9741831085,985,985,985,985,0
|
|
20250116,170100,9741831085,985,985,985,985,0
|
|
20250116,170000,9741831085,985,985,985,985,0
|
|
20250116,165900,9741831085,985,985,985,985,0
|
|
20250116,165800,9741831085,985,985,985,985,0
|
|
20250116,165700,9741831085,985,985,985,985,0
|
|
20250116,165600,9741831085,985,985,985,985,0
|
|
20250116,165500,9741831085,985,985,985,985,0
|
|
20250116,165400,9741831085,985,985,985,985,0
|
|
20250116,165300,9741831085,985,985,985,985,0
|
|
20250116,165200,9741831085,985,985,985,985,0
|
|
20250116,165100,9741831085,985,985,985,985,0
|
|
20250116,165000,9741831085,985,985,985,985,0
|
|
20250116,164900,9741831085,985,985,985,985,0
|
|
20250116,164800,9741831085,985,985,985,985,0
|
|
20250116,164700,9741831085,985,985,985,985,0
|
|
20250116,164600,9741831085,985,985,985,985,0
|
|
20250116,164500,9741831085,985,985,985,985,0
|
|
20250116,164400,9741831085,985,985,985,985,0
|
|
20250116,164300,9741831085,985,985,985,985,0
|
|
20250116,164200,9741831085,985,985,985,985,0
|
|
20250116,164100,9741831085,985,985,985,985,70020
|
|
20250116,164000,9741831085,985,985,985,985,0
|
|
20250116,163900,9741831085,985,985,985,985,0
|
|
20250116,163800,9741831085,985,985,985,985,0
|
|
20250116,163700,9741831085,985,985,985,985,0
|
|
20250116,163600,9741831085,985,985,985,985,0
|
|
20250116,163500,9741831085,985,985,985,985,0
|
|
20250116,163400,9741831085,985,985,985,985,0
|
|
20250116,163300,9741831085,985,985,985,985,0
|
|
20250116,163200,9741831085,985,985,985,985,0
|
|
20250116,163100,9741831085,985,985,985,985,0
|
|
20250116,163000,9741831085,985,985,985,985,0
|
|
20250116,162900,9741831085,985,985,985,985,0
|
|
20250116,162800,9741831085,985,985,985,985,0
|
|
20250116,162700,9741831085,985,985,985,985,0
|
|
20250116,162600,9741831085,985,985,985,985,0
|
|
20250116,162500,9741831085,985,985,985,985,0
|
|
20250116,162400,9741831085,985,985,985,985,0
|
|
20250116,162300,9741831085,985,985,985,985,0
|
|
20250116,162200,9741831085,985,985,985,985,0
|
|
20250116,162100,9741831085,985,985,985,985,0
|
|
20250116,162000,9741831085,985,985,985,985,0
|
|
20250116,161900,9741831085,985,985,985,985,0
|
|
20250116,161800,9741831085,985,985,985,985,0
|
|
20250116,161700,9741831085,985,985,985,985,0
|
|
20250116,161600,9741831085,985,985,985,985,0
|
|
20250116,161500,9741831085,985,985,985,985,0
|
|
20250116,161400,9741831085,985,985,985,985,0
|
|
20250116,161300,9741831085,985,985,985,985,0
|
|
20250116,161200,9741831085,985,985,985,985,0
|
|
20250116,161100,9741831085,985,985,985,985,70020
|
|
20250116,161000,9741831085,985,985,985,985,0
|
|
20250116,160900,9741831085,985,985,985,985,0
|
|
20250116,160800,9741831085,985,985,985,985,0
|
|
20250116,160700,9741831085,985,985,985,985,0
|
|
20250116,160600,9741831085,985,985,985,985,0
|
|
20250116,160500,9741831085,985,985,985,985,0
|
|
20250116,160400,9741831085,985,985,985,985,0
|
|
20250116,160300,9741831085,985,985,985,985,0
|
|
20250116,160200,9741831085,985,985,985,985,0
|
|
20250116,160100,9741831085,985,985,985,985,0
|
|
20250116,160000,9741831085,985,985,985,985,0
|
|
20250116,155900,9741831085,985,985,985,985,0
|
|
20250116,155800,9741831085,985,985,985,985,0
|
|
20250116,155700,9741831085,985,985,985,985,0
|
|
20250116,155600,9741831085,985,985,985,985,0
|
|
20250116,155500,9741831085,985,985,985,985,0
|
|
20250116,155400,9741831085,985,985,985,985,0
|
|
20250116,155300,9741831085,985,985,985,985,0
|
|
20250116,155200,9741831085,985,985,985,985,0
|
|
20250116,155100,9741831085,985,985,985,985,0
|
|
20250116,155000,9741831085,985,985,985,985,0
|
|
20250116,154900,9741831085,985,985,985,985,0
|
|
20250116,154800,9741831085,985,985,985,985,0
|
|
20250116,154700,9741831085,985,985,985,985,0
|
|
20250116,154600,9741831085,985,985,985,985,0
|
|
20250116,154500,9741831085,985,985,985,985,0
|
|
20250116,154400,9741831085,985,985,985,985,0
|
|
20250116,154300,9741831085,985,985,985,985,0
|
|
20250116,154200,9741831085,985,985,985,985,0
|
|
20250116,154100,9741831085,985,985,985,985,70020
|
|
20250116,154000,9741831085,985,985,985,985,0
|
|
20250116,153900,9741831085,985,985,985,985,0
|
|
20250116,153800,9741831085,985,985,985,985,0
|
|
20250116,153700,9741831085,985,985,985,985,0
|
|
20250116,153600,9741831085,985,985,985,985,0
|
|
20250116,153500,9741831085,985,985,985,985,0
|
|
20250116,153400,9741831085,985,985,985,985,0
|
|
20250116,153300,9741831085,985,985,985,985,0
|
|
20250116,153200,9741831085,985,985,985,985,0
|
|
20250116,153100,9741831085,985,985,985,985,0
|
|
20250116,153000,9741831085,985,985,985,985,70020
|
|
20250116,152900,9672861385,985,985,985,985,0
|
|
20250116,152800,9672861385,985,985,985,985,0
|
|
20250116,152700,9672861385,985,985,985,985,0
|
|
20250116,152600,9672861385,985,985,985,985,0
|
|
20250116,152500,9672861385,985,985,985,985,0
|
|
20250116,152400,9672861385,985,985,985,985,0
|
|
20250116,152300,9672861385,985,985,985,985,0
|
|
20250116,152200,9672861385,985,985,985,985,0
|
|
20250116,152100,9672861385,985,985,985,985,0
|
|
20250116,152000,9672861385,985,985,985,985,0
|
|
20250116,151900,9672861385,985,982,986,981,31298
|
|
20250116,151800,9642123148,982,983,985,982,17384
|
|
20250116,151700,9625025113,984,984,986,983,972
|
|
20250116,151600,9624069052,986,986,986,981,2717
|
|
20250116,151500,9621393147,986,984,990,979,15788
|
|
20250116,151400,9605821750,984,981,989,981,10633
|
|
20250116,151300,9595353049,981,983,983,981,6253
|
|
20250116,151200,9589215293,983,987,989,983,21763
|
|
20250116,151100,9567721951,987,984,987,983,15163
|
|
20250116,151000,9552781313,984,982,984,982,2475
|
|
20250116,150900,9550349359,982,981,982,981,5437
|
|
20250116,150800,9545010738,981,984,984,981,10735
|
|
20250116,150700,9534467589,984,984,985,983,24740
|
|
20250116,150600,9510125967,984,985,985,984,7047
|
|
20250116,150500,9503191515,985,983,985,983,9743
|
|
20250116,150400,9493597152,983,984,985,983,1216
|
|
20250116,150300,9492400613,984,984,985,981,6738
|
|
20250116,150200,9485766673,984,976,985,976,35617
|
|
20250116,150100,9450853001,976,976,976,975,2479
|
|
20250116,150000,9448435442,976,976,977,975,1865
|
|
20250116,145900,9446615189,976,975,976,974,1322
|
|
20250116,145800,9445326218,974,973,975,971,2833
|
|
20250116,145700,9442570249,972,975,975,972,2602
|
|
20250116,145600,9440039403,975,970,977,970,6321
|
|
20250116,145500,9433892001,970,977,977,970,31932
|
|
20250116,145400,9402832337,977,974,978,971,7508
|
|
20250116,145300,9395514527,974,978,978,974,8871
|
|
20250116,145200,9386858472,978,977,979,973,8430
|
|
20250116,145100,9378646846,977,978,980,972,8464
|
|
20250116,145000,9370380515,976,978,980,972,18985
|
|
20250116,144900,9351826699,979,983,983,975,11700
|
|
20250116,144800,9340380386,980,985,985,980,1896
|
|
20250116,144700,9338516909,985,980,986,979,7456
|
|
20250116,144600,9331191663,980,978,980,975,8825
|
|
20250116,144500,9322563790,978,981,981,978,2623
|
|
20250116,144400,9319996206,980,979,981,978,4433
|
|
20250116,144300,9315653263,980,984,984,980,1477
|
|
20250116,144200,9314203740,984,989,989,978,26571
|
|
20250116,144100,9288203316,989,986,989,978,44575
|
|
20250116,144000,9244406047,985,988,989,985,2796
|
|
20250116,143900,9241651667,985,984,988,982,16162
|
|
20250116,143800,9225761209,984,986,986,983,11004
|
|
20250116,143700,9214921045,985,989,990,985,706
|
|
20250116,143600,9214224366,991,987,991,981,16605
|
|
20250116,143500,9197841278,988,992,992,988,41121
|
|
20250116,143400,9157192762,992,994,994,992,710
|
|
20250116,143300,9156487867,994,998,998,992,20980
|
|
20250116,143200,9135640249,997,994,998,992,17956
|
|
20250116,143100,9117780158,994,988,994,986,64842
|
|
20250116,143000,9053588947,987,986,988,986,8540
|
|
20250116,142900,9045164987,986,991,992,986,5104
|
|
20250116,142800,9040121043,991,984,995,984,42093
|
|
20250116,142700,8998434961,983,979,983,979,6502
|
|
20250116,142600,8992053045,979,977,980,976,6352
|
|
20250116,142500,8985840419,977,980,981,977,2866
|
|
20250116,142400,8983031484,979,981,981,979,1403
|
|
20250116,142300,8981657262,981,977,981,976,4206
|
|
20250116,142200,8977539545,980,977,983,975,14680
|
|
20250116,142100,8963145272,980,971,980,971,7944
|
|
20250116,142000,8955395178,971,971,973,970,9520
|
|
20250116,141900,8946143860,971,977,980,970,46527
|
|
20250116,141800,8900878235,978,985,985,977,53426
|
|
20250116,141700,8848482566,988,982,989,982,16927
|
|
20250116,141600,8831795660,982,984,986,982,5363
|
|
20250116,141500,8826521740,983,985,987,982,10236
|
|
20250116,141400,8816452902,986,979,988,977,37024
|
|
20250116,141300,8780086326,979,978,981,978,11921
|
|
20250116,141200,8768405874,978,978,980,978,5691
|
|
20250116,141100,8762831750,979,977,979,975,6541
|
|
20250116,141000,8756434700,978,977,979,976,1142
|
|
20250116,140900,8755319639,977,980,980,975,20462
|
|
20250116,140800,8735307839,980,980,982,979,13071
|
|
20250116,140700,8722484287,980,980,981,975,20735
|
|
20250116,140600,8702212998,980,971,980,970,23006
|
|
20250116,140500,8679804868,971,967,971,965,47849
|
|
20250116,140400,8633538044,967,973,973,967,81206
|
|
20250116,140300,8554838002,973,973,973,970,24538
|
|
20250116,140200,8531007534,971,971,974,970,33391
|
|
20250116,140100,8498570254,971,978,978,971,75313
|
|
20250116,140000,8425214537,979,981,983,978,36803
|
|
20250116,135900,8389157772,980,987,987,980,92209
|
|
20250116,135800,8298514738,987,986,987,985,71482
|
|
20250116,135700,8228058508,986,988,990,986,34786
|
|
20250116,135600,8193713988,988,989,991,988,7966
|
|
20250116,135500,8185838166,988,990,995,987,38952
|
|
20250116,135400,8147315112,990,992,996,989,27874
|
|
20250116,135300,8119679354,992,994,996,992,59527
|
|
20250116,135200,8060564112,994,986,994,986,67838
|
|
20250116,135100,7993541686,987,989,990,986,91636
|
|
20250116,135000,7903060109,988,993,995,988,76571
|
|
20250116,134900,7827194992,994,1000,1000,992,57125
|
|
20250116,134800,7770263125,998,998,1000,995,40431
|
|
20250116,134700,7729949478,996,1004,1004,995,45086
|
|
20250116,134600,7684897136,1003,1007,1009,1003,56458
|
|
20250116,134500,7628193748,1007,1008,1010,1004,17471
|
|
20250116,134400,7610600936,1008,1006,1010,1002,89533
|
|
20250116,134300,7520617943,1005,1014,1018,1004,71493
|
|
20250116,134200,7448372508,1014,1010,1015,1004,132256
|
|
20250116,134100,7314688961,1012,990,1012,988,118009
|
|
20250116,134000,7196743960,988,1001,1012,987,203758
|
|
20250116,133900,6993626032,997,1028,1029,997,435318
|
|
20250116,133800,6549269278,1026,1027,1033,1024,461137
|
|
20250116,133700,6075465802,1020,1020,1020,1020,0
|
|
20250116,133600,6075465802,1020,1018,1020,1018,137205
|
|
20250116,133500,5935620216,1019,1010,1020,1008,267284
|
|
20250116,133400,5664808289,1013,1000,1013,1000,177951
|
|
20250116,133300,5485491584,1000,995,1002,993,71154
|
|
20250116,133200,5414417912,996,997,999,996,30339
|
|
20250116,133100,5384165903,996,990,998,990,24145
|
|
20250116,133000,5360166802,990,993,994,987,62798
|
|
20250116,132900,5298023156,993,992,996,992,32154
|
|
20250116,132800,5266081185,994,991,995,990,28691
|
|
20250116,132700,5237624802,990,995,996,990,33164
|
|
20250116,132600,5204699263,996,997,1001,993,79150
|
|
20250116,132500,5125835809,997,999,1004,995,248279
|
|
20250116,132400,4877725985,999,998,1000,997,200998
|
|
20250116,132300,4676981780,998,989,998,988,84906
|
|
20250116,132200,4592594899,989,990,993,989,32547
|
|
20250116,132100,4560337412,990,995,995,990,64731
|
|
20250116,132000,4496029306,995,994,996,990,53602
|
|
20250116,131900,4442761983,994,984,995,984,98224
|
|
20250116,131800,4345550851,985,982,989,982,64593
|
|
20250116,131700,4281898091,982,978,984,977,81383
|
|
20250116,131600,4202045667,978,976,978,973,2598
|
|
20250116,131500,4199509374,975,975,976,974,12245
|
|
20250116,131400,4187570276,975,974,976,974,9967
|
|
20250116,131300,4177852527,974,970,978,970,8569
|
|
20250116,131200,4169494132,970,977,978,969,26691
|
|
20250116,131100,4143519898,979,982,983,975,14301
|
|
20250116,131000,4129534323,980,984,985,978,175199
|
|
20250116,130900,3957276215,983,968,985,965,154113
|
|
20250116,130800,3806295845,968,973,974,967,27213
|
|
20250116,130700,3779891927,974,978,980,969,26592
|
|
20250116,130600,3753948459,977,971,977,969,32544
|
|
20250116,130500,3722296025,971,970,974,970,19569
|
|
20250116,130400,3703283521,970,972,972,966,17719
|
|
20250116,130300,3686085114,974,977,980,962,67301
|
|
20250116,130200,3620603183,978,967,978,966,48342
|
|
20250116,130100,3573624263,968,969,969,967,1709
|
|
20250116,130000,3571969560,967,967,974,966,28064
|
|
20250116,125900,3544812854,967,967,969,967,2782
|
|
20250116,125800,3542122137,967,969,970,967,9614
|
|
20250116,125700,3532811421,968,968,971,966,53395
|
|
20250116,125600,3481051053,966,968,969,966,2139
|
|
20250116,125500,3478981343,968,960,970,959,42618
|
|
20250116,125400,3437833911,961,960,961,958,4211
|
|
20250116,125300,3433790844,957,965,966,957,13208
|
|
20250116,125200,3421096712,966,968,969,964,16283
|
|
20250116,125100,3405328476,969,966,969,962,18484
|
|
20250116,125000,3387475862,967,967,970,966,31056
|
|
20250116,124900,3357390317,967,962,967,962,22026
|
|
20250116,124800,3336144425,963,958,963,958,37326
|
|
20250116,124700,3300311502,959,957,960,957,82912
|
|
20250116,124600,3220763481,957,952,957,952,16423
|
|
20250116,124500,3205074167,951,951,952,951,5465
|
|
20250116,124400,3199872873,951,950,952,949,3733
|
|
20250116,124300,3196327683,950,950,951,950,5320
|
|
20250116,124200,3191269683,950,950,951,948,3346
|
|
20250116,124100,3188093847,952,951,952,947,8235
|
|
20250116,124000,3180280177,950,950,951,950,4648
|
|
20250116,123900,3175864541,950,950,952,950,17571
|
|
20250116,123800,3159162061,952,950,953,950,31542
|
|
20250116,123700,3129142971,950,950,952,950,4870
|
|
20250116,123600,3124515581,950,953,953,949,15224
|
|
20250116,123500,3110035633,952,951,952,951,3987
|
|
20250116,123400,3106241795,952,950,952,950,10451
|
|
20250116,123300,3096302381,953,954,955,950,10736
|
|
20250116,123200,3086072904,954,949,955,949,38031
|
|
20250116,123100,3049920823,949,948,949,948,12394
|
|
20250116,123000,3038160425,948,947,949,946,11848
|
|
20250116,122900,3026933925,946,943,947,943,2552
|
|
20250116,122800,3024518768,943,945,945,941,17675
|
|
20250116,122700,3007850942,946,946,946,944,9446
|
|
20250116,122600,2998925023,946,946,946,945,4536
|
|
20250116,122500,2994633972,946,945,946,944,4364
|
|
20250116,122400,2990507957,945,943,945,943,2975
|
|
20250116,122300,2987698629,943,943,943,942,830
|
|
20250116,122200,2986915979,944,944,944,944,0
|
|
20250116,122100,2986915979,944,946,946,944,4092
|
|
20250116,122000,2983051119,945,947,948,945,7229
|
|
20250116,121900,2976205544,946,946,947,944,3473
|
|
20250116,121800,2972917780,944,944,947,944,6509
|
|
20250116,121700,2966758713,944,943,944,942,7578
|
|
20250116,121600,2959605443,941,939,944,937,1395
|
|
20250116,121500,2958292377,940,941,942,937,21449
|
|
20250116,121400,2938142924,942,943,944,942,3327
|
|
20250116,121300,2935006840,944,942,944,942,3757
|
|
20250116,121200,2931466644,942,943,944,942,9324
|
|
20250116,121100,2922678674,943,946,946,942,14916
|
|
20250116,121000,2908587598,947,948,948,947,4392
|
|
20250116,120900,2904428274,948,949,949,947,160
|
|
20250116,120800,2904276554,949,950,950,947,3206
|
|
20250116,120700,2901237132,950,947,950,947,669
|
|
20250116,120600,2900601753,943,947,953,943,15240
|
|
20250116,120500,2886170281,947,949,949,947,2835
|
|
20250116,120400,2883484189,949,953,953,948,7597
|
|
20250116,120300,2876266452,952,951,952,950,6531
|
|
20250116,120200,2870058170,951,950,952,950,603
|
|
20250116,120100,2869484866,953,952,954,949,34866
|
|
20250116,120000,2836308858,951,952,952,949,3356
|
|
20250116,115900,2833116838,953,947,953,946,11991
|
|
20250116,115800,2821741259,947,948,950,947,4264
|
|
20250116,115700,2817700142,948,951,953,948,3736
|
|
20250116,115600,2814146176,953,942,953,942,21025
|
|
20250116,115500,2794206582,946,945,946,942,10256
|
|
20250116,115400,2784520107,946,946,948,946,4332
|
|
20250116,115300,2780421049,949,948,949,945,1813
|
|
20250116,115200,2778700796,944,942,950,942,24156
|
|
20250116,115100,2755852255,942,940,942,939,12498
|
|
20250116,115000,2744110899,939,945,945,939,3828
|
|
20250116,114900,2740511448,940,949,949,940,11889
|
|
20250116,114800,2729283011,949,953,953,949,9168
|
|
20250116,114700,2720568694,953,952,954,952,5783
|
|
20250116,114600,2715054590,952,955,957,950,23068
|
|
20250116,114500,2693096896,953,951,955,950,9819
|
|
20250116,114400,2683757065,951,953,953,950,17921
|
|
20250116,114300,2666727176,953,954,956,946,28450
|
|
20250116,114200,2639679873,954,946,955,946,34870
|
|
20250116,114100,2606539685,946,945,946,943,7633
|
|
20250116,114000,2599325917,946,946,946,943,5163
|
|
20250116,113900,2594442886,946,940,946,939,8632
|
|
20250116,113800,2586302501,940,936,941,936,9808
|
|
20250116,113700,2577102179,936,932,936,931,7100
|
|
20250116,113600,2570472565,932,938,938,932,10139
|
|
20250116,113500,2561003739,938,937,940,937,2745
|
|
20250116,113400,2558431403,937,937,938,937,2152
|
|
20250116,113300,2556414960,938,935,938,933,7137
|
|
20250116,113200,2549729676,935,940,940,933,20207
|
|
20250116,113100,2530838582,939,938,941,935,13031
|
|
20250116,113000,2518633525,935,938,942,935,22908
|
|
20250116,112900,2497133413,938,944,945,938,29459
|
|
20250116,112800,2469388478,944,945,945,943,4502
|
|
20250116,112700,2465139348,943,946,950,943,25783
|
|
20250116,112600,2440770163,947,953,956,945,37889
|
|
20250116,112500,2404797239,953,956,957,953,4047
|
|
20250116,112400,2400930256,951,952,957,951,52792
|
|
20250116,112300,2350581749,951,950,954,948,10438
|
|
20250116,112200,2340656895,951,956,959,945,23351
|
|
20250116,112100,2318454669,957,948,957,948,8943
|
|
20250116,112000,2309935938,948,944,950,944,21581
|
|
20250116,111900,2289462861,944,944,950,944,7124
|
|
20250116,111800,2282716750,945,947,950,942,10585
|
|
20250116,111700,2272720239,949,950,954,943,30338
|
|
20250116,111600,2243967897,950,943,958,943,33215
|
|
20250116,111500,2212482961,943,951,957,943,39314
|
|
20250116,111400,2175109766,953,946,958,944,16364
|
|
20250116,111300,2159537396,945,957,966,945,61926
|
|
20250116,111200,2100576899,957,970,970,949,99579
|
|
20250116,111100,2005494435,970,955,980,954,143835
|
|
20250116,111000,1866272565,955,967,977,952,170557
|
|
20250116,110900,1701078585,967,967,970,948,112286
|
|
20250116,110800,1592850445,967,949,967,947,207027
|
|
20250116,110700,1394918609,949,947,950,917,162626
|
|
20250116,110600,1242851793,948,944,953,940,170344
|
|
20250116,110500,1081374444,947,943,951,936,114568
|
|
20250116,110400,973049217,945,917,947,917,103324
|
|
20250116,110300,876220277,917,915,917,912,32072
|
|
20250116,110200,846874493,914,913,914,911,13960
|
|
20250116,110100,834127561,913,911,913,911,12579
|
|
20250116,110000,822653926,910,910,912,910,14077
|
|
20250116,105900,809843840,912,912,912,912,1790
|
|
20250116,105800,808211360,909,911,912,909,13782
|
|
20250116,105700,795682021,912,909,912,909,1178
|
|
20250116,105600,794610286,908,908,908,908,2
|
|
20250116,105500,794608470,910,908,910,908,4
|
|
20250116,105400,794604834,906,907,912,906,746
|
|
20250116,105300,793927269,907,907,910,905,7412
|
|
20250116,105200,787194333,905,905,905,905,6875
|
|
20250116,105100,780972458,907,903,907,903,1243
|
|
20250116,105000,779850008,903,904,904,901,3805
|
|
20250116,104900,776416908,904,905,905,904,3490
|
|
20250116,104800,773260248,905,904,905,902,5104
|
|
20250116,104700,768651427,904,905,905,904,2098
|
|
20250116,104600,766754088,905,905,905,905,168
|
|
20250116,104500,766602048,905,905,905,905,0
|
|
20250116,104400,766602048,905,907,907,905,8231
|
|
20250116,104300,759145871,909,909,909,909,500
|
|
20250116,104200,758691371,909,910,910,909,3789
|
|
20250116,104100,755246620,912,909,912,907,1020
|
|
20250116,104000,754316488,907,908,912,907,5868
|
|
20250116,103900,748989007,907,910,912,907,1183
|
|
20250116,103800,747913675,911,907,911,907,15003
|
|
20250116,103700,734261697,905,908,909,905,7128
|
|
20250116,103600,727795419,906,906,908,905,3008
|
|
20250116,103500,725070170,906,906,906,906,568
|
|
20250116,103400,724555562,906,906,906,906,0
|
|
20250116,103300,724555562,906,906,907,906,2885
|
|
20250116,103200,721941663,906,906,906,906,1221
|
|
20250116,103100,720835437,906,908,908,906,770
|
|
20250116,103000,720137081,908,906,908,906,121
|
|
20250116,102900,720027218,906,908,908,906,1150
|
|
20250116,102800,718985298,906,907,907,906,172
|
|
20250116,102700,718829465,909,909,909,909,100
|
|
20250116,102600,718738565,909,909,909,909,1
|
|
20250116,102500,718737656,910,908,910,905,846
|
|
20250116,102400,717971497,906,907,908,906,298
|
|
20250116,102300,717701483,907,907,907,907,0
|
|
20250116,102200,717701483,907,907,907,907,3000
|
|
20250116,102100,714980483,905,904,905,903,3884
|
|
20250116,102000,711468545,904,903,904,903,1713
|
|
20250116,101900,709921494,904,908,908,904,15069
|
|
20250116,101800,696281742,907,908,908,907,119
|
|
20250116,101700,696173761,908,909,909,908,1812
|
|
20250116,101600,694527765,909,909,909,909,1610
|
|
20250116,101500,693064275,909,909,909,908,272
|
|
20250116,101400,692817127,908,907,908,906,2922
|
|
20250116,101300,690164857,908,907,909,907,1597
|
|
20250116,101200,688714781,907,908,909,907,1005
|
|
20250116,101100,687802243,909,905,910,904,2411
|
|
20250116,101000,685621074,907,907,911,907,203
|
|
20250116,100900,685436949,911,907,911,907,2
|
|
20250116,100800,685435131,911,911,913,903,30607
|
|
20250116,100700,657725187,913,911,913,910,12659
|
|
20250116,100600,646188525,911,909,911,909,6809
|
|
20250116,100500,639993464,908,908,909,907,9060
|
|
20250116,100400,631766888,908,907,908,906,1005
|
|
20250116,100300,630855844,909,907,909,906,142
|
|
20250116,100200,630726894,909,904,909,902,1855
|
|
20250116,100100,629051668,902,903,903,900,6090
|
|
20250116,100000,623561888,900,904,904,900,6084
|
|
20250116,095900,618083384,905,907,907,904,655
|
|
20250116,095800,617490752,900,908,908,900,14386
|
|
20250116,095700,604507260,908,903,908,903,263
|
|
20250116,095600,604268736,907,905,908,901,6243
|
|
20250116,095500,598637422,902,905,906,902,1769
|
|
20250116,095400,597041007,905,902,905,902,665
|
|
20250116,095300,596439588,902,902,903,902,2488
|
|
20250116,095200,594195407,904,904,904,904,12
|
|
20250116,095100,594184559,902,904,905,902,7007
|
|
20250116,095000,587853803,905,908,908,905,2414
|
|
20250116,094900,585666346,908,909,910,908,351
|
|
20250116,094800,585347498,907,908,908,907,1598
|
|
20250116,094700,583896693,910,909,910,908,2348
|
|
20250116,094600,581761571,911,909,911,909,20914
|
|
20250116,094500,562739735,909,908,909,908,3063
|
|
20250116,094400,559955668,908,906,910,906,1625
|
|
20250116,094300,558482853,906,905,906,904,535
|
|
20250116,094200,557998974,906,906,906,904,529
|
|
20250116,094100,557520704,904,901,906,900,61797
|
|
20250116,094000,501836334,901,903,905,901,20317
|
|
20250116,093900,483500838,904,906,906,904,403
|
|
20250116,093800,483136320,906,909,909,904,12418
|
|
20250116,093700,471882065,908,910,911,908,2797
|
|
20250116,093600,469341276,910,912,912,909,6255
|
|
20250116,093500,463643063,912,912,912,912,165
|
|
20250116,093400,463492583,913,911,913,910,2822
|
|
20250116,093300,460920942,911,912,913,910,7663
|
|
20250116,093200,453936785,911,913,916,911,8542
|
|
20250116,093100,446138090,916,915,916,911,3105
|
|
20250116,093000,443297323,911,917,917,911,3889
|
|
20250116,092900,439740646,916,916,917,913,7573
|
|
20250116,092800,432813780,915,909,915,909,3373
|
|
20250116,092700,429738859,910,905,910,905,607
|
|
20250116,092600,429187706,905,907,907,905,1256
|
|
20250116,092500,428050526,908,906,908,903,2729
|
|
20250116,092400,425579651,905,904,905,904,20
|
|
20250116,092300,425561570,904,906,908,904,1859
|
|
20250116,092200,423879733,905,906,908,905,9321
|
|
20250116,092100,415435028,906,906,908,903,1975
|
|
20250116,092000,413646537,904,903,908,903,915
|
|
20250116,091900,412816415,901,905,906,901,22381
|
|
20250116,091800,392597976,905,905,905,904,1906
|
|
20250116,091700,390873207,905,906,906,904,10000
|
|
20250116,091600,381829534,907,906,907,904,3124
|
|
20250116,091500,378999387,907,912,912,907,9462
|
|
20250116,091400,370410223,913,915,917,908,10876
|
|
20250116,091300,360496828,914,914,917,914,1797
|
|
20250116,091200,358853616,912,919,919,910,17831
|
|
20250116,091100,342572989,919,908,919,908,9588
|
|
20250116,091000,333848033,909,903,909,902,1268
|
|
20250116,090900,332701454,899,899,903,896,96452
|
|
20250116,090800,246116956,899,899,899,896,5507
|
|
20250116,090700,241174139,896,897,900,895,20264
|
|
20250116,090600,223009021,897,895,898,894,15365
|
|
20250116,090500,209245420,895,903,905,895,37382
|
|
20250116,090400,175683812,903,904,904,902,5801
|
|
20250116,090300,170447165,902,904,905,901,36919
|
|
20250116,090200,137141131,902,924,924,902,61159
|
|
20250116,090100,81497908,923,926,935,920,39368
|
|
20250116,090000,44840726,922,928,928,919,47529
|