754 lines
34 KiB
CSV
754 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,213100,6356532732,867,867,867,867,72854
|
|
20250117,213000,6356532732,867,867,867,867,0
|
|
20250117,212900,6356532732,867,867,867,867,0
|
|
20250117,212800,6356532732,867,867,867,867,0
|
|
20250117,212700,6356532732,867,867,867,867,0
|
|
20250117,212600,6356532732,867,867,867,867,0
|
|
20250117,212500,6356532732,867,867,867,867,0
|
|
20250117,212400,6356532732,867,867,867,867,0
|
|
20250117,212300,6356532732,867,867,867,867,0
|
|
20250117,212200,6356532732,867,867,867,867,0
|
|
20250117,212100,6356532732,867,867,867,867,0
|
|
20250117,212000,6356532732,867,867,867,867,0
|
|
20250117,211900,6356532732,867,867,867,867,0
|
|
20250117,211800,6356532732,867,867,867,867,0
|
|
20250117,211700,6356532732,867,867,867,867,0
|
|
20250117,211600,6356532732,867,867,867,867,0
|
|
20250117,211500,6356532732,867,867,867,867,0
|
|
20250117,211400,6356532732,867,867,867,867,0
|
|
20250117,211300,6356532732,867,867,867,867,0
|
|
20250117,211200,6356532732,867,867,867,867,0
|
|
20250117,211100,6356532732,867,867,867,867,0
|
|
20250117,211000,6356532732,867,867,867,867,0
|
|
20250117,210900,6356532732,867,867,867,867,0
|
|
20250117,210800,6356532732,867,867,867,867,0
|
|
20250117,210700,6356532732,867,867,867,867,0
|
|
20250117,210600,6356532732,867,867,867,867,0
|
|
20250117,210500,6356532732,867,867,867,867,0
|
|
20250117,210400,6356532732,867,867,867,867,0
|
|
20250117,210300,6356532732,867,867,867,867,0
|
|
20250117,210200,6356532732,867,867,867,867,0
|
|
20250117,210100,6356532732,867,867,867,867,72854
|
|
20250117,210000,6356532732,867,867,867,867,0
|
|
20250117,205900,6356532732,867,867,867,867,0
|
|
20250117,205800,6356532732,867,867,867,867,0
|
|
20250117,205700,6356532732,867,867,867,867,0
|
|
20250117,205600,6356532732,867,867,867,867,0
|
|
20250117,205500,6356532732,867,867,867,867,0
|
|
20250117,205400,6356532732,867,867,867,867,0
|
|
20250117,205300,6356532732,867,867,867,867,0
|
|
20250117,205200,6356532732,867,867,867,867,0
|
|
20250117,205100,6356532732,867,867,867,867,0
|
|
20250117,205000,6356532732,867,867,867,867,0
|
|
20250117,204900,6356532732,867,867,867,867,0
|
|
20250117,204800,6356532732,867,867,867,867,0
|
|
20250117,204700,6356532732,867,867,867,867,0
|
|
20250117,204600,6356532732,867,867,867,867,0
|
|
20250117,204500,6356532732,867,867,867,867,0
|
|
20250117,204400,6356532732,867,867,867,867,0
|
|
20250117,204300,6356532732,867,867,867,867,0
|
|
20250117,204200,6356532732,867,867,867,867,0
|
|
20250117,204100,6356532732,867,867,867,867,0
|
|
20250117,204000,6356532732,867,867,867,867,0
|
|
20250117,203900,6356532732,867,867,867,867,0
|
|
20250117,203800,6356532732,867,867,867,867,0
|
|
20250117,203700,6356532732,867,867,867,867,0
|
|
20250117,203600,6356532732,867,867,867,867,0
|
|
20250117,203500,6356532732,867,867,867,867,0
|
|
20250117,203400,6356532732,867,867,867,867,0
|
|
20250117,203300,6356532732,867,867,867,867,0
|
|
20250117,203200,6356532732,867,867,867,867,0
|
|
20250117,203100,6356532732,867,867,867,867,72854
|
|
20250117,203000,6356532732,867,867,867,867,0
|
|
20250117,202900,6356532732,867,867,867,867,0
|
|
20250117,202800,6356532732,867,867,867,867,0
|
|
20250117,202700,6356532732,867,867,867,867,0
|
|
20250117,202600,6356532732,867,867,867,867,0
|
|
20250117,202500,6356532732,867,867,867,867,0
|
|
20250117,202400,6356532732,867,867,867,867,0
|
|
20250117,202300,6356532732,867,867,867,867,0
|
|
20250117,202200,6356532732,867,867,867,867,0
|
|
20250117,202100,6356532732,867,867,867,867,0
|
|
20250117,202000,6356532732,867,867,867,867,0
|
|
20250117,201900,6356532732,867,867,867,867,0
|
|
20250117,201800,6356532732,867,867,867,867,0
|
|
20250117,201700,6356532732,867,867,867,867,0
|
|
20250117,201600,6356532732,867,867,867,867,0
|
|
20250117,201500,6356532732,867,867,867,867,0
|
|
20250117,201400,6356532732,867,867,867,867,0
|
|
20250117,201300,6356532732,867,867,867,867,0
|
|
20250117,201200,6356532732,867,867,867,867,0
|
|
20250117,201100,6356532732,867,867,867,867,0
|
|
20250117,201000,6356532732,867,867,867,867,0
|
|
20250117,200900,6356532732,867,867,867,867,0
|
|
20250117,200800,6356532732,867,867,867,867,0
|
|
20250117,200700,6356532732,867,867,867,867,0
|
|
20250117,200600,6356532732,867,867,867,867,0
|
|
20250117,200500,6356532732,867,867,867,867,0
|
|
20250117,200400,6356532732,867,867,867,867,0
|
|
20250117,200300,6356532732,867,867,867,867,0
|
|
20250117,200200,6356532732,867,867,867,867,0
|
|
20250117,200100,6356532732,867,867,867,867,72854
|
|
20250117,200000,6356532732,867,867,867,867,0
|
|
20250117,195900,6356532732,867,867,867,867,0
|
|
20250117,195800,6356532732,867,867,867,867,0
|
|
20250117,195700,6356532732,867,867,867,867,0
|
|
20250117,195600,6356532732,867,867,867,867,0
|
|
20250117,195500,6356532732,867,867,867,867,0
|
|
20250117,195400,6356532732,867,867,867,867,0
|
|
20250117,195300,6356532732,867,867,867,867,0
|
|
20250117,195200,6356532732,867,867,867,867,0
|
|
20250117,195100,6356532732,867,867,867,867,0
|
|
20250117,195000,6356532732,867,867,867,867,0
|
|
20250117,194900,6356532732,867,867,867,867,0
|
|
20250117,194800,6356532732,867,867,867,867,0
|
|
20250117,194700,6356532732,867,867,867,867,0
|
|
20250117,194600,6356532732,867,867,867,867,0
|
|
20250117,194500,6356532732,867,867,867,867,0
|
|
20250117,194400,6356532732,867,867,867,867,0
|
|
20250117,194300,6356532732,867,867,867,867,0
|
|
20250117,194200,6356532732,867,867,867,867,0
|
|
20250117,194100,6356532732,867,867,867,867,0
|
|
20250117,194000,6356532732,867,867,867,867,0
|
|
20250117,193900,6356532732,867,867,867,867,0
|
|
20250117,193800,6356532732,867,867,867,867,0
|
|
20250117,193700,6356532732,867,867,867,867,0
|
|
20250117,193600,6356532732,867,867,867,867,0
|
|
20250117,193500,6356532732,867,867,867,867,0
|
|
20250117,193400,6356532732,867,867,867,867,0
|
|
20250117,193300,6356532732,867,867,867,867,0
|
|
20250117,193200,6356532732,867,867,867,867,0
|
|
20250117,193100,6356532732,867,867,867,867,72854
|
|
20250117,193000,6356532732,867,867,867,867,0
|
|
20250117,192900,6356532732,867,867,867,867,0
|
|
20250117,192800,6356532732,867,867,867,867,0
|
|
20250117,192700,6356532732,867,867,867,867,0
|
|
20250117,192600,6356532732,867,867,867,867,0
|
|
20250117,192500,6356532732,867,867,867,867,0
|
|
20250117,192400,6356532732,867,867,867,867,0
|
|
20250117,192300,6356532732,867,867,867,867,0
|
|
20250117,192200,6356532732,867,867,867,867,0
|
|
20250117,192100,6356532732,867,867,867,867,0
|
|
20250117,192000,6356532732,867,867,867,867,0
|
|
20250117,191900,6356532732,867,867,867,867,0
|
|
20250117,191800,6356532732,867,867,867,867,0
|
|
20250117,191700,6356532732,867,867,867,867,0
|
|
20250117,191600,6356532732,867,867,867,867,0
|
|
20250117,191500,6356532732,867,867,867,867,0
|
|
20250117,191400,6356532732,867,867,867,867,0
|
|
20250117,191300,6356532732,867,867,867,867,0
|
|
20250117,191200,6356532732,867,867,867,867,0
|
|
20250117,191100,6356532732,867,867,867,867,0
|
|
20250117,191000,6356532732,867,867,867,867,0
|
|
20250117,190900,6356532732,867,867,867,867,0
|
|
20250117,190800,6356532732,867,867,867,867,0
|
|
20250117,190700,6356532732,867,867,867,867,0
|
|
20250117,190600,6356532732,867,867,867,867,0
|
|
20250117,190500,6356532732,867,867,867,867,0
|
|
20250117,190400,6356532732,867,867,867,867,0
|
|
20250117,190300,6356532732,867,867,867,867,0
|
|
20250117,190200,6356532732,867,867,867,867,0
|
|
20250117,190100,6356532732,867,867,867,867,72854
|
|
20250117,190000,6356532732,867,867,867,867,0
|
|
20250117,185900,6356532732,867,867,867,867,0
|
|
20250117,185800,6356532732,867,867,867,867,0
|
|
20250117,185700,6356532732,867,867,867,867,0
|
|
20250117,185600,6356532732,867,867,867,867,0
|
|
20250117,185500,6356532732,867,867,867,867,0
|
|
20250117,185400,6356532732,867,867,867,867,0
|
|
20250117,185300,6356532732,867,867,867,867,0
|
|
20250117,185200,6356532732,867,867,867,867,0
|
|
20250117,185100,6356532732,867,867,867,867,0
|
|
20250117,185000,6356532732,867,867,867,867,0
|
|
20250117,184900,6356532732,867,867,867,867,0
|
|
20250117,184800,6356532732,867,867,867,867,0
|
|
20250117,184700,6356532732,867,867,867,867,0
|
|
20250117,184600,6356532732,867,867,867,867,0
|
|
20250117,184500,6356532732,867,867,867,867,0
|
|
20250117,184400,6356532732,867,867,867,867,0
|
|
20250117,184300,6356532732,867,867,867,867,0
|
|
20250117,184200,6356532732,867,867,867,867,0
|
|
20250117,184100,6356532732,867,867,867,867,0
|
|
20250117,184000,6356532732,867,867,867,867,0
|
|
20250117,183900,6356532732,867,867,867,867,0
|
|
20250117,183800,6356532732,867,867,867,867,0
|
|
20250117,183700,6356532732,867,867,867,867,0
|
|
20250117,183600,6356532732,867,867,867,867,0
|
|
20250117,183500,6356532732,867,867,867,867,0
|
|
20250117,183400,6356532732,867,867,867,867,0
|
|
20250117,183300,6356532732,867,867,867,867,0
|
|
20250117,183200,6356532732,867,867,867,867,0
|
|
20250117,183100,6356532732,867,867,867,867,72854
|
|
20250117,183000,6356532732,867,867,867,867,0
|
|
20250117,182900,6356532732,867,867,867,867,0
|
|
20250117,182800,6356532732,867,867,867,867,0
|
|
20250117,182700,6356532732,867,867,867,867,0
|
|
20250117,182600,6356532732,867,867,867,867,0
|
|
20250117,182500,6356532732,867,867,867,867,0
|
|
20250117,182400,6356532732,867,867,867,867,0
|
|
20250117,182300,6356532732,867,867,867,867,0
|
|
20250117,182200,6356532732,867,867,867,867,0
|
|
20250117,182100,6356532732,867,867,867,867,0
|
|
20250117,182000,6356532732,867,867,867,867,0
|
|
20250117,181900,6356532732,867,867,867,867,0
|
|
20250117,181800,6356532732,867,867,867,867,0
|
|
20250117,181700,6356532732,867,867,867,867,0
|
|
20250117,181600,6356532732,867,867,867,867,0
|
|
20250117,181500,6356532732,867,867,867,867,0
|
|
20250117,181400,6356532732,867,867,867,867,0
|
|
20250117,181300,6356532732,867,867,867,867,0
|
|
20250117,181200,6356532732,867,867,867,867,0
|
|
20250117,181100,6356532732,867,867,867,867,0
|
|
20250117,181000,6356532732,867,867,867,867,0
|
|
20250117,180900,6356532732,867,867,867,867,0
|
|
20250117,180800,6356532732,867,867,867,867,0
|
|
20250117,180700,6356532732,867,867,867,867,0
|
|
20250117,180600,6356532732,867,867,867,867,0
|
|
20250117,180500,6356532732,867,867,867,867,0
|
|
20250117,180400,6356532732,867,867,867,867,0
|
|
20250117,180300,6356532732,867,867,867,867,0
|
|
20250117,180200,6356532732,867,867,867,867,0
|
|
20250117,180100,6356532732,867,867,867,867,72854
|
|
20250117,180000,6356532732,867,867,867,867,0
|
|
20250117,175900,6356532732,867,867,867,867,0
|
|
20250117,175800,6356532732,867,867,867,867,0
|
|
20250117,175700,6356532732,867,867,867,867,0
|
|
20250117,175600,6356532732,867,867,867,867,0
|
|
20250117,175500,6356532732,867,867,867,867,0
|
|
20250117,175400,6356532732,867,867,867,867,0
|
|
20250117,175300,6356532732,867,867,867,867,0
|
|
20250117,175200,6356532732,867,867,867,867,0
|
|
20250117,175100,6356532732,867,867,867,867,0
|
|
20250117,175000,6356532732,867,867,867,867,0
|
|
20250117,174900,6356532732,867,867,867,867,0
|
|
20250117,174800,6356532732,867,867,867,867,0
|
|
20250117,174700,6356532732,867,867,867,867,0
|
|
20250117,174600,6356532732,867,867,867,867,0
|
|
20250117,174500,6356532732,867,867,867,867,0
|
|
20250117,174400,6356532732,867,867,867,867,0
|
|
20250117,174300,6356532732,867,867,867,867,0
|
|
20250117,174200,6356532732,867,867,867,867,0
|
|
20250117,174100,6356532732,867,867,867,867,0
|
|
20250117,174000,6356532732,867,867,867,867,0
|
|
20250117,173900,6356532732,867,867,867,867,0
|
|
20250117,173800,6356532732,867,867,867,867,0
|
|
20250117,173700,6356532732,867,867,867,867,0
|
|
20250117,173600,6356532732,867,867,867,867,0
|
|
20250117,173500,6356532732,867,867,867,867,0
|
|
20250117,173400,6356532732,867,867,867,867,0
|
|
20250117,173300,6356532732,867,867,867,867,0
|
|
20250117,173200,6356532732,867,867,867,867,0
|
|
20250117,173100,6356532732,867,867,867,867,72854
|
|
20250117,173000,6356532732,867,867,867,867,0
|
|
20250117,172900,6356532732,867,867,867,867,0
|
|
20250117,172800,6356532732,867,867,867,867,0
|
|
20250117,172700,6356532732,867,867,867,867,0
|
|
20250117,172600,6356532732,867,867,867,867,0
|
|
20250117,172500,6356532732,867,867,867,867,0
|
|
20250117,172400,6356532732,867,867,867,867,0
|
|
20250117,172300,6356532732,867,867,867,867,0
|
|
20250117,172200,6356532732,867,867,867,867,0
|
|
20250117,172100,6356532732,867,867,867,867,0
|
|
20250117,172000,6356532732,867,867,867,867,0
|
|
20250117,171900,6356532732,867,867,867,867,0
|
|
20250117,171800,6356532732,867,867,867,867,0
|
|
20250117,171700,6356532732,867,867,867,867,0
|
|
20250117,171600,6356532732,867,867,867,867,0
|
|
20250117,171500,6356532732,867,867,867,867,0
|
|
20250117,171400,6356532732,867,867,867,867,0
|
|
20250117,171300,6356532732,867,867,867,867,0
|
|
20250117,171200,6356532732,867,867,867,867,0
|
|
20250117,171100,6356532732,867,867,867,867,0
|
|
20250117,171000,6356532732,867,867,867,867,0
|
|
20250117,170900,6356532732,867,867,867,867,0
|
|
20250117,170800,6356532732,867,867,867,867,0
|
|
20250117,170700,6356532732,867,867,867,867,0
|
|
20250117,170600,6356532732,867,867,867,867,0
|
|
20250117,170500,6356532732,867,867,867,867,0
|
|
20250117,170400,6356532732,867,867,867,867,0
|
|
20250117,170300,6356532732,867,867,867,867,0
|
|
20250117,170200,6356532732,867,867,867,867,0
|
|
20250117,170100,6356532732,867,867,867,867,72854
|
|
20250117,170000,6356532732,867,867,867,867,0
|
|
20250117,165900,6356532732,867,867,867,867,0
|
|
20250117,165800,6356532732,867,867,867,867,0
|
|
20250117,165700,6356532732,867,867,867,867,0
|
|
20250117,165600,6356532732,867,867,867,867,0
|
|
20250117,165500,6356532732,867,867,867,867,0
|
|
20250117,165400,6356532732,867,867,867,867,0
|
|
20250117,165300,6356532732,867,867,867,867,0
|
|
20250117,165200,6356532732,867,867,867,867,0
|
|
20250117,165100,6356532732,867,867,867,867,0
|
|
20250117,165000,6356532732,867,867,867,867,0
|
|
20250117,164900,6356532732,867,867,867,867,0
|
|
20250117,164800,6356532732,867,867,867,867,0
|
|
20250117,164700,6356532732,867,867,867,867,0
|
|
20250117,164600,6356532732,867,867,867,867,0
|
|
20250117,164500,6356532732,867,867,867,867,0
|
|
20250117,164400,6356532732,867,867,867,867,0
|
|
20250117,164300,6356532732,867,867,867,867,0
|
|
20250117,164200,6356532732,867,867,867,867,0
|
|
20250117,164100,6356532732,867,867,867,867,0
|
|
20250117,164000,6356532732,867,867,867,867,0
|
|
20250117,163900,6356532732,867,867,867,867,0
|
|
20250117,163800,6356532732,867,867,867,867,0
|
|
20250117,163700,6356532732,867,867,867,867,0
|
|
20250117,163600,6356532732,867,867,867,867,0
|
|
20250117,163500,6356532732,867,867,867,867,0
|
|
20250117,163400,6356532732,867,867,867,867,0
|
|
20250117,163300,6356532732,867,867,867,867,0
|
|
20250117,163200,6356532732,867,867,867,867,0
|
|
20250117,163100,6356532732,867,867,867,867,72854
|
|
20250117,163000,6356532732,867,867,867,867,0
|
|
20250117,162900,6356532732,867,867,867,867,0
|
|
20250117,162800,6356532732,867,867,867,867,0
|
|
20250117,162700,6356532732,867,867,867,867,0
|
|
20250117,162600,6356532732,867,867,867,867,0
|
|
20250117,162500,6356532732,867,867,867,867,0
|
|
20250117,162400,6356532732,867,867,867,867,0
|
|
20250117,162300,6356532732,867,867,867,867,0
|
|
20250117,162200,6356532732,867,867,867,867,0
|
|
20250117,162100,6356532732,867,867,867,867,0
|
|
20250117,162000,6356532732,867,867,867,867,0
|
|
20250117,161900,6356532732,867,867,867,867,0
|
|
20250117,161800,6356532732,867,867,867,867,0
|
|
20250117,161700,6356532732,867,867,867,867,0
|
|
20250117,161600,6356532732,867,867,867,867,0
|
|
20250117,161500,6356532732,867,867,867,867,0
|
|
20250117,161400,6356532732,867,867,867,867,0
|
|
20250117,161300,6356532732,867,867,867,867,0
|
|
20250117,161200,6356532732,867,867,867,867,0
|
|
20250117,161100,6356532732,867,867,867,867,0
|
|
20250117,161000,6356532732,867,867,867,867,0
|
|
20250117,160900,6356532732,867,867,867,867,0
|
|
20250117,160800,6356532732,867,867,867,867,0
|
|
20250117,160700,6356532732,867,867,867,867,0
|
|
20250117,160600,6356532732,867,867,867,867,0
|
|
20250117,160500,6356532732,867,867,867,867,0
|
|
20250117,160400,6356532732,867,867,867,867,0
|
|
20250117,160300,6356532732,867,867,867,867,0
|
|
20250117,160200,6356532732,867,867,867,867,0
|
|
20250117,160100,6356532732,867,867,867,867,72854
|
|
20250117,160000,6356532732,867,867,867,867,0
|
|
20250117,155900,6356532732,867,867,867,867,0
|
|
20250117,155800,6356532732,867,867,867,867,0
|
|
20250117,155700,6356532732,867,867,867,867,0
|
|
20250117,155600,6356532732,867,867,867,867,0
|
|
20250117,155500,6356532732,867,867,867,867,0
|
|
20250117,155400,6356532732,867,867,867,867,0
|
|
20250117,155300,6356532732,867,867,867,867,0
|
|
20250117,155200,6356532732,867,867,867,867,0
|
|
20250117,155100,6356532732,867,867,867,867,0
|
|
20250117,155000,6356532732,867,867,867,867,0
|
|
20250117,154900,6356532732,867,867,867,867,0
|
|
20250117,154800,6356532732,867,867,867,867,0
|
|
20250117,154700,6356532732,867,867,867,867,0
|
|
20250117,154600,6356532732,867,867,867,867,0
|
|
20250117,154500,6356532732,867,867,867,867,0
|
|
20250117,154400,6356532732,867,867,867,867,0
|
|
20250117,154300,6356532732,867,867,867,867,0
|
|
20250117,154200,6356532732,867,867,867,867,0
|
|
20250117,154100,6356532732,867,867,867,867,0
|
|
20250117,154000,6356532732,867,867,867,867,0
|
|
20250117,153900,6356532732,867,867,867,867,0
|
|
20250117,153800,6356532732,867,867,867,867,0
|
|
20250117,153700,6356532732,867,867,867,867,0
|
|
20250117,153600,6356532732,867,867,867,867,0
|
|
20250117,153500,6356532732,867,867,867,867,0
|
|
20250117,153400,6356532732,867,867,867,867,0
|
|
20250117,153300,6356532732,867,867,867,867,0
|
|
20250117,153200,6356532732,867,867,867,867,0
|
|
20250117,153100,6356532732,867,867,867,867,72854
|
|
20250117,153000,6356532732,867,867,867,867,72854
|
|
20250117,152900,6293368314,865,865,865,865,0
|
|
20250117,152800,6293368314,865,865,865,865,0
|
|
20250117,152700,6293368314,865,865,865,865,0
|
|
20250117,152600,6293368314,865,865,865,865,0
|
|
20250117,152500,6293368314,865,865,865,865,0
|
|
20250117,152400,6293368314,865,865,865,865,0
|
|
20250117,152300,6293368314,865,865,865,865,0
|
|
20250117,152200,6293368314,865,865,865,865,0
|
|
20250117,152100,6293368314,865,865,865,865,0
|
|
20250117,152000,6293368314,865,865,865,865,0
|
|
20250117,151900,6293368314,865,868,868,865,2706
|
|
20250117,151800,6291023799,868,867,868,865,2651
|
|
20250117,151700,6288727241,867,856,867,856,27355
|
|
20250117,151600,6265183907,856,856,858,850,9849
|
|
20250117,151500,6256781570,860,850,860,850,4421
|
|
20250117,151400,6253007602,857,857,857,850,16564
|
|
20250117,151300,6238847816,851,861,861,849,39784
|
|
20250117,151200,6204914783,857,867,867,857,37318
|
|
20250117,151100,6172743077,867,862,869,862,334
|
|
20250117,151000,6172453330,861,862,869,861,31090
|
|
20250117,150900,6145645416,870,870,870,861,49640
|
|
20250117,150800,6102661781,870,870,873,868,4069
|
|
20250117,150700,6099123771,872,868,874,865,10769
|
|
20250117,150600,6089725287,869,872,874,869,28493
|
|
20250117,150500,6064876421,871,865,874,865,19749
|
|
20250117,150400,6047712612,865,862,867,860,23320
|
|
20250117,150300,6027571129,862,862,863,857,31789
|
|
20250117,150200,6000304064,862,864,864,858,9451
|
|
20250117,150100,5992184715,865,863,865,856,30381
|
|
20250117,150000,5966032123,857,860,866,851,42660
|
|
20250117,145900,5929464159,860,869,871,860,39284
|
|
20250117,145800,5895482489,869,874,875,869,13588
|
|
20250117,145700,5883661994,875,878,878,871,3767
|
|
20250117,145600,5880371482,878,874,879,874,10415
|
|
20250117,145500,5871253833,875,874,875,871,1897
|
|
20250117,145400,5869600428,874,875,875,870,10597
|
|
20250117,145300,5860363461,875,876,876,872,3958
|
|
20250117,145200,5856905238,876,876,876,872,4803
|
|
20250117,145100,5852710704,879,867,879,867,47520
|
|
20250117,145000,5811269739,868,872,873,867,19193
|
|
20250117,144900,5794579565,869,878,878,868,66891
|
|
20250117,144800,5736308718,878,877,880,873,16587
|
|
20250117,144700,5721792265,877,883,883,872,20446
|
|
20250117,144600,5703858915,884,887,888,877,5709
|
|
20250117,144500,5698822785,886,877,889,873,23986
|
|
20250117,144400,5677711115,878,884,884,872,21505
|
|
20250117,144300,5658844660,882,883,886,882,12006
|
|
20250117,144200,5648244326,883,881,886,879,15566
|
|
20250117,144100,5634512732,884,886,887,880,11742
|
|
20250117,144000,5624159399,887,888,888,885,7614
|
|
20250117,143900,5617413528,885,880,891,877,18089
|
|
20250117,143800,5601441254,877,885,885,877,27374
|
|
20250117,143700,5577341961,882,888,897,882,52254
|
|
20250117,143600,5531044928,893,892,896,884,49891
|
|
20250117,143500,5486683508,892,896,897,890,24012
|
|
20250117,143400,5465285974,897,893,898,889,31492
|
|
20250117,143300,5437137951,893,888,894,887,31608
|
|
20250117,143200,5409032103,888,893,895,888,71053
|
|
20250117,143100,5345766232,895,895,896,891,23709
|
|
20250117,143000,5324594846,893,897,897,890,60814
|
|
20250117,142900,5270290620,902,899,904,895,24801
|
|
20250117,142800,5248012540,899,907,908,899,16981
|
|
20250117,142700,5232677204,907,910,913,905,16642
|
|
20250117,142600,5217560939,912,903,913,901,53721
|
|
20250117,142500,5168780263,903,903,904,896,29097
|
|
20250117,142400,5142598293,903,900,903,897,9713
|
|
20250117,142300,5133840107,902,895,902,890,15254
|
|
20250117,142200,5120147767,895,903,903,887,97973
|
|
20250117,142100,5032554218,901,900,904,900,33581
|
|
20250117,142000,5002274217,900,901,904,898,41962
|
|
20250117,141900,4964524255,901,910,913,901,37488
|
|
20250117,141800,4930565913,912,910,914,898,73740
|
|
20250117,141700,4863656436,914,907,914,898,135321
|
|
20250117,141600,4741333299,907,921,922,905,84970
|
|
20250117,141500,4663733815,923,918,931,910,183563
|
|
20250117,141400,4494280150,918,912,923,905,68052
|
|
20250117,141300,4431969949,911,907,915,905,30518
|
|
20250117,141200,4404174262,907,912,916,907,58062
|
|
20250117,141100,4351244349,912,919,920,912,68658
|
|
20250117,141000,4288269954,917,915,924,908,179222
|
|
20250117,140900,4124023751,915,898,915,895,123379
|
|
20250117,140800,4012107275,898,899,904,895,86387
|
|
20250117,140700,3934247095,899,885,902,883,54998
|
|
20250117,140600,3885275742,885,889,901,885,105212
|
|
20250117,140500,3791526631,888,880,888,878,23523
|
|
20250117,140400,3770764478,878,888,889,878,59015
|
|
20250117,140300,3718712161,889,890,892,883,24431
|
|
20250117,140200,3697068945,890,896,899,880,64635
|
|
20250117,140100,3639658318,896,906,906,895,55267
|
|
20250117,140000,3590021288,906,899,908,899,48550
|
|
20250117,135900,3546177561,897,905,906,897,42248
|
|
20250117,135800,3508046714,906,901,913,900,201578
|
|
20250117,135700,3325194667,901,899,901,893,56365
|
|
20250117,135600,3274681550,898,894,898,874,123317
|
|
20250117,135500,3165197367,894,888,908,888,353309
|
|
20250117,135400,2847249867,890,889,896,887,135459
|
|
20250117,135300,2726439802,888,870,897,869,255592
|
|
20250117,135200,2500714487,871,866,873,861,66779
|
|
20250117,135100,2442733878,868,868,871,863,29454
|
|
20250117,135000,2417180400,871,856,871,856,39261
|
|
20250117,134900,2383288928,856,863,863,856,15825
|
|
20250117,134800,2369724920,863,853,865,853,49590
|
|
20250117,134700,2327125819,854,852,854,845,35820
|
|
20250117,134600,2296726818,852,876,876,842,96382
|
|
20250117,134500,2213894662,876,861,876,859,137103
|
|
20250117,134400,2094933601,859,843,867,836,59705
|
|
20250117,134300,2043972471,837,843,847,836,39671
|
|
20250117,134200,2010715254,852,844,853,836,97835
|
|
20250117,134100,1928169810,845,851,853,845,56477
|
|
20250117,134000,1880295000,852,861,861,840,105551
|
|
20250117,133900,1790617868,859,865,879,858,485443
|
|
20250117,133800,1368979494,859,859,859,859,0
|
|
20250117,133700,1368979494,859,859,859,859,0
|
|
20250117,133600,1368979494,859,838,859,838,136814
|
|
20250117,133500,1252584996,838,831,838,829,27189
|
|
20250117,133400,1229915388,831,830,831,830,5793
|
|
20250117,133300,1225107112,830,829,830,829,1000
|
|
20250117,133200,1224277233,830,830,830,830,0
|
|
20250117,133100,1224277233,830,830,830,830,20
|
|
20250117,133000,1224260633,830,827,830,827,131
|
|
20250117,132900,1224152053,826,830,830,826,292
|
|
20250117,132800,1223909697,826,830,830,826,1078
|
|
20250117,132700,1223018957,830,829,830,829,1920
|
|
20250117,132600,1221427237,829,826,829,826,4215
|
|
20250117,132500,1217940192,826,825,826,823,1439
|
|
20250117,132400,1216755268,825,822,825,822,126
|
|
20250117,132300,1216651330,822,821,825,821,2793
|
|
20250117,132200,1214353670,825,821,825,821,2544
|
|
20250117,132100,1212265038,825,821,825,821,1978
|
|
20250117,132000,1210639092,821,823,823,821,196
|
|
20250117,131900,1210477802,823,828,828,823,2200
|
|
20250117,131800,1208661105,826,828,828,826,18
|
|
20250117,131700,1208646235,823,824,824,823,4301
|
|
20250117,131600,1205104964,823,825,825,823,3750
|
|
20250117,131500,1202013470,825,829,829,825,1048
|
|
20250117,131400,1201148758,830,826,830,825,3550
|
|
20250117,131300,1198219992,830,826,830,825,2913
|
|
20250117,131200,1195813695,830,830,830,830,101
|
|
20250117,131100,1195729865,831,830,831,830,6465
|
|
20250117,131000,1190363901,830,832,832,825,6850
|
|
20250117,130900,1184676167,832,832,832,831,2014
|
|
20250117,130800,1183000521,832,832,833,832,6620
|
|
20250117,130700,1177490719,832,830,832,830,5172
|
|
20250117,130600,1173192812,829,819,829,819,9132
|
|
20250117,130500,1165639339,819,822,824,818,6680
|
|
20250117,130400,1160152722,822,820,822,820,1225
|
|
20250117,130300,1159148216,822,820,822,820,102
|
|
20250117,130200,1159064574,822,822,822,822,2
|
|
20250117,130100,1159062930,819,820,823,819,185
|
|
20250117,130000,1158911282,823,820,823,819,2854
|
|
20250117,125900,1156572036,820,823,823,819,7140
|
|
20250117,125800,1150711977,823,825,825,823,4885
|
|
20250117,125700,1146691380,825,824,825,824,19
|
|
20250117,125600,1146675723,827,827,827,827,0
|
|
20250117,125500,1146675723,827,828,829,823,7609
|
|
20250117,125400,1140388078,827,829,831,825,6229
|
|
20250117,125300,1135240242,829,829,832,829,6254
|
|
20250117,125200,1130045088,829,828,830,827,1939
|
|
20250117,125100,1128438819,828,829,829,826,1124
|
|
20250117,125000,1127509897,829,828,830,826,5465
|
|
20250117,124900,1122977562,827,826,828,826,2188
|
|
20250117,124800,1121168998,826,824,826,824,3716
|
|
20250117,124700,1118104705,825,824,825,824,378
|
|
20250117,124600,1117792958,824,827,827,824,898
|
|
20250117,124500,1117052905,826,821,827,821,1602
|
|
20250117,124400,1115729794,821,823,827,819,17827
|
|
20250117,124300,1101090563,823,826,830,823,7957
|
|
20250117,124200,1094536012,831,832,832,826,11599
|
|
20250117,124100,1084934850,831,830,834,830,3730
|
|
20250117,124000,1081835784,830,827,830,827,7496
|
|
20250117,123900,1075626578,830,835,835,826,10860
|
|
20250117,123800,1066613640,834,842,842,832,10055
|
|
20250117,123700,1058195318,843,842,844,839,25072
|
|
20250117,123600,1037085053,843,842,844,840,17515
|
|
20250117,123500,1022333909,840,838,845,838,20060
|
|
20250117,123400,1005462453,838,836,839,833,7020
|
|
20250117,123300,999593702,836,839,841,831,29647
|
|
20250117,123200,974789916,839,839,843,837,11671
|
|
20250117,123100,965006251,830,842,849,830,15497
|
|
20250117,123000,951946366,841,834,841,829,13438
|
|
20250117,122900,940703094,839,840,840,834,17556
|
|
20250117,122800,926053598,840,833,840,833,26402
|
|
20250117,122700,903924079,832,827,832,826,9648
|
|
20250117,122600,895922168,827,835,847,823,56726
|
|
20250117,122500,848531354,835,846,858,830,57193
|
|
20250117,122400,800443860,846,825,859,825,107181
|
|
20250117,122300,710053578,825,827,827,822,11128
|
|
20250117,122200,700865169,828,820,830,815,70466
|
|
20250117,122100,642787146,820,816,822,815,12460
|
|
20250117,122000,632575484,816,820,821,816,7033
|
|
20250117,121900,626818764,820,816,822,816,2116
|
|
20250117,121800,625083418,823,817,824,816,2035
|
|
20250117,121700,623412488,817,819,824,817,7630
|
|
20250117,121600,617133049,824,820,824,814,23545
|
|
20250117,121500,597839732,820,817,824,815,28404
|
|
20250117,121400,574662120,828,820,828,815,28401
|
|
20250117,121300,551306792,818,812,830,811,46981
|
|
20250117,121200,512721314,811,810,812,810,8948
|
|
20250117,121100,505462424,812,814,814,804,5623
|
|
20250117,121000,500932392,808,812,816,808,7386
|
|
20250117,120900,494926361,811,804,812,804,7229
|
|
20250117,120800,489070407,807,807,811,804,5424
|
|
20250117,120700,484705129,807,811,812,807,14205
|
|
20250117,120600,473221991,811,811,815,810,7422
|
|
20250117,120500,467203778,814,807,819,804,34107
|
|
20250117,120400,439551850,807,822,830,803,58842
|
|
20250117,120300,391720344,822,789,848,787,162139
|
|
20250117,120200,258923428,785,785,785,785,137
|
|
20250117,120100,258815883,789,786,789,786,4
|
|
20250117,120000,258812733,789,787,789,786,7
|
|
20250117,115900,258807225,789,789,789,789,9
|
|
20250117,115800,258800124,790,790,790,790,0
|
|
20250117,115700,258800124,790,785,790,784,3
|
|
20250117,115600,258797765,790,787,790,787,7
|
|
20250117,115500,258792238,788,791,791,788,13
|
|
20250117,115400,258781971,782,791,792,782,19531
|
|
20250117,115300,243339278,791,791,792,791,12042
|
|
20250117,115200,233813527,791,790,793,790,24126
|
|
20250117,115100,214725166,790,782,790,781,31483
|
|
20250117,115000,189948285,783,783,783,783,0
|
|
20250117,114900,189948285,783,783,783,783,0
|
|
20250117,114800,189948285,783,783,783,783,1
|
|
20250117,114700,189947502,784,784,784,784,2
|
|
20250117,114600,189945934,784,784,784,784,0
|
|
20250117,114500,189945934,784,784,784,784,0
|
|
20250117,114400,189945934,784,783,784,783,8
|
|
20250117,114300,189939668,784,784,784,784,0
|
|
20250117,114200,189939668,784,784,784,784,7
|
|
20250117,114100,189934180,785,785,785,785,406
|
|
20250117,114000,189615470,785,785,785,785,0
|
|
20250117,113900,189615470,785,785,786,783,7016
|
|
20250117,113800,184117330,785,784,785,783,2045
|
|
20250117,113700,182514978,785,785,785,785,11
|
|
20250117,113600,182506343,786,784,786,784,6011
|
|
20250117,113500,177789259,785,785,785,779,3625
|
|
20250117,113400,174958035,786,782,786,782,25176
|
|
20250117,113300,155214125,782,781,782,781,3
|
|
20250117,113200,155211780,782,782,782,778,92
|
|
20250117,113100,155139840,782,782,782,780,3727
|
|
20250117,113000,152229526,782,779,782,779,11997
|
|
20250117,112900,142872820,779,779,779,779,11
|
|
20250117,112800,142864251,779,779,779,779,5
|
|
20250117,112700,142860356,779,776,779,776,841
|
|
20250117,112600,142207509,776,778,778,776,284
|
|
20250117,112500,141987095,775,777,777,775,625
|
|
20250117,112400,141502577,778,778,778,778,0
|
|
20250117,112300,141502577,778,778,778,778,2
|
|
20250117,112200,141501021,775,777,777,775,656
|
|
20250117,112100,140992354,778,778,778,778,0
|
|
20250117,112000,140992354,778,778,778,778,0
|
|
20250117,111900,140992354,778,778,778,778,2
|
|
20250117,111800,140990798,777,777,777,777,1
|
|
20250117,111700,140990021,779,779,779,779,0
|
|
20250117,111600,140990021,779,779,779,779,10
|
|
20250117,111500,140982231,778,779,779,778,121
|
|
20250117,111400,140888091,779,779,779,779,0
|
|
20250117,111300,140888091,779,779,779,779,0
|
|
20250117,111200,140888091,779,779,779,779,2
|
|
20250117,111100,140886533,777,777,777,777,1001
|
|
20250117,111000,140108756,779,778,779,778,522
|
|
20250117,110900,139702610,778,778,778,778,743
|
|
20250117,110800,139124556,778,778,778,778,2
|
|
20250117,110700,139123000,777,777,777,777,22
|
|
20250117,110600,139105906,777,777,777,777,70
|
|
20250117,110500,139051516,775,775,775,775,0
|
|
20250117,110400,139051516,775,775,775,775,111
|
|
20250117,110300,138965491,778,778,778,778,3
|
|
20250117,110200,138963157,778,778,778,778,5
|
|
20250117,110100,138959267,778,778,778,778,1
|
|
20250117,110000,138958489,775,775,775,775,1305
|
|
20250117,105900,137947114,775,775,775,775,0
|
|
20250117,105800,137947114,775,777,777,775,5000
|
|
20250117,105700,134071417,780,777,780,777,502
|
|
20250117,105600,133681357,780,780,780,780,4
|
|
20250117,105500,133678237,780,780,780,780,0
|
|
20250117,105400,133678237,780,780,780,780,0
|
|
20250117,105300,133678237,780,780,780,780,0
|
|
20250117,105200,133678237,780,780,780,780,1
|
|
20250117,105100,133677457,779,779,779,779,0
|
|
20250117,105000,133677457,779,784,784,779,3
|
|
20250117,104900,133675114,780,781,781,780,1350
|
|
20250117,104800,132621616,781,784,784,781,626
|
|
20250117,104700,132131198,784,784,784,784,9
|
|
20250117,104600,132124142,784,784,784,784,507
|
|
20250117,104500,131726654,785,779,785,779,27891
|
|
20250117,104400,109870455,779,779,779,779,3
|
|
20250117,104300,109868118,779,779,779,779,610
|
|
20250117,104200,109392928,779,774,779,774,10190
|
|
20250117,104100,101477897,774,774,774,774,1
|
|
20250117,104000,101477123,774,774,774,774,10
|
|
20250117,103900,101469383,772,773,773,772,3023
|
|
20250117,103800,99135012,774,774,774,774,10
|
|
20250117,103700,99127272,774,774,774,774,2102
|
|
20250117,103600,97500324,775,776,776,775,912
|
|
20250117,103500,96793514,776,775,776,775,131
|
|
20250117,103400,96691958,775,775,775,775,100
|
|
20250117,103300,96614458,776,775,776,775,3053
|
|
20250117,103200,94248378,776,775,776,775,4818
|
|
20250117,103100,90514328,773,773,775,772,5694
|
|
20250117,103000,86109268,773,774,774,773,3712
|
|
20250117,102900,83238614,774,775,775,774,4579
|
|
20250117,102800,79694059,775,778,778,775,14034
|
|
20250117,102700,68802831,780,780,780,780,1
|
|
20250117,102600,68802051,778,778,778,778,800
|
|
20250117,102500,68179651,780,780,780,780,1
|
|
20250117,102400,68178871,778,778,778,778,3
|
|
20250117,102300,68176537,780,780,780,780,12
|
|
20250117,102200,68167177,780,780,780,780,0
|
|
20250117,102100,68167177,780,780,780,780,0
|
|
20250117,102000,68167177,780,780,780,780,0
|
|
20250117,101900,68167177,780,780,780,780,2
|
|
20250117,101800,68165617,778,778,778,778,113
|
|
20250117,101700,68077703,778,778,778,778,0
|
|
20250117,101600,68077703,778,778,778,778,36
|
|
20250117,101500,68049695,778,778,778,778,351
|
|
20250117,101400,67776617,780,780,780,780,0
|
|
20250117,101300,67776617,780,780,780,779,623
|
|
20250117,101200,67291183,780,780,780,780,0
|
|
20250117,101100,67291183,780,780,780,780,1
|
|
20250117,101000,67290403,778,779,779,778,630
|
|
20250117,100900,66800242,780,780,780,780,1
|
|
20250117,100800,66799462,783,783,783,783,0
|
|
20250117,100700,66799462,783,783,783,783,0
|
|
20250117,100600,66799462,783,783,783,783,0
|
|
20250117,100500,66799462,783,783,783,783,0
|
|
20250117,100400,66799462,783,783,783,783,0
|
|
20250117,100300,66799462,783,783,783,783,0
|
|
20250117,100200,66799462,783,781,783,781,217
|
|
20250117,100100,66629983,777,781,781,777,7000
|
|
20250117,100000,61187299,783,783,783,783,0
|
|
20250117,095900,61187299,783,779,783,778,3008
|
|
20250117,095800,58846853,779,779,779,779,718
|
|
20250117,095700,58287531,779,779,779,779,362
|
|
20250117,095600,58005533,779,780,781,778,2079
|
|
20250117,095500,56385013,781,781,781,781,1415
|
|
20250117,095400,55279898,782,782,782,782,0
|
|
20250117,095300,55279898,782,783,783,782,3070
|
|
20250117,095200,52879108,783,783,783,783,0
|
|
20250117,095100,52879108,783,783,783,783,700
|
|
20250117,095000,52331008,786,786,786,786,0
|
|
20250117,094900,52331008,786,786,786,786,0
|
|
20250117,094800,52331008,786,787,787,786,671
|
|
20250117,094700,51803601,787,787,787,785,26
|
|
20250117,094600,51783159,787,786,787,786,580
|
|
20250117,094500,51327238,789,789,789,789,16
|
|
20250117,094400,51314614,789,789,789,789,7
|
|
20250117,094300,51309091,790,782,790,782,10000
|
|
20250117,094200,43431915,782,782,782,782,505
|
|
20250117,094100,43037005,782,782,782,782,0
|
|
20250117,094000,43037005,782,782,782,782,300
|
|
20250117,093900,42802405,783,783,783,783,0
|
|
20250117,093800,42802405,783,783,783,783,0
|
|
20250117,093700,42802405,783,782,783,782,1083
|
|
20250117,093600,41954516,783,783,783,783,0
|
|
20250117,093500,41954516,783,781,783,781,1297
|
|
20250117,093400,40941455,781,781,781,781,0
|
|
20250117,093300,40941455,781,779,781,779,1839
|
|
20250117,093200,39507284,780,780,780,780,28
|
|
20250117,093100,39485444,780,778,780,777,3044
|
|
20250117,093000,37119226,777,780,780,777,3911
|
|
20250117,092900,34078343,780,780,780,780,338
|
|
20250117,092800,33814703,779,778,779,778,742
|
|
20250117,092700,33236739,777,777,777,777,2046
|
|
20250117,092600,31646997,777,778,778,777,3912
|
|
20250117,092500,28607355,777,777,777,777,3044
|
|
20250117,092400,26242167,778,777,778,777,52
|
|
20250117,092300,26201717,777,778,778,777,480
|
|
20250117,092200,25828735,779,779,779,779,0
|
|
20250117,092100,25828735,779,778,779,778,106
|
|
20250117,092000,25746265,779,778,779,778,152
|
|
20250117,091900,25628008,777,777,777,777,0
|
|
20250117,091800,25628008,777,777,777,777,1900
|
|
20250117,091700,24151708,779,779,779,779,5
|
|
20250117,091600,24147813,781,781,781,781,0
|
|
20250117,091500,24147813,781,781,781,781,0
|
|
20250117,091400,24147813,781,777,781,776,2657
|
|
20250117,091300,22084501,776,777,777,776,513
|
|
20250117,091200,21686409,777,777,777,777,12
|
|
20250117,091100,21677085,776,779,779,776,4538
|
|
20250117,091000,18148922,781,781,781,781,25
|
|
20250117,090900,18129397,781,781,781,781,0
|
|
20250117,090800,18129397,781,778,781,777,6108
|
|
20250117,090700,13381669,781,779,781,779,1405
|
|
20250117,090600,12287164,781,781,781,781,0
|
|
20250117,090500,12287164,781,778,781,778,2404
|
|
20250117,090400,10415840,781,779,781,778,1594
|
|
20250117,090300,9174206,779,780,783,779,1113
|
|
20250117,090200,8306701,780,783,783,780,3
|
|
20250117,090100,8304355,783,778,784,778,1720
|
|
20250117,090000,6957613,778,781,783,778,8931
|