664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200100,21088366,982,982,982,982,109
|
|
20250117,200000,21088366,982,982,982,982,0
|
|
20250117,195900,21088366,982,982,982,982,0
|
|
20250117,195800,21088366,982,982,982,982,0
|
|
20250117,195700,21088366,982,982,982,982,0
|
|
20250117,195600,21088366,982,982,982,982,0
|
|
20250117,195500,21088366,982,982,982,982,0
|
|
20250117,195400,21088366,982,982,982,982,0
|
|
20250117,195300,21088366,982,982,982,982,0
|
|
20250117,195200,21088366,982,982,982,982,0
|
|
20250117,195100,21088366,982,982,982,982,0
|
|
20250117,195000,21088366,982,982,982,982,0
|
|
20250117,194900,21088366,982,982,982,982,0
|
|
20250117,194800,21088366,982,982,982,982,0
|
|
20250117,194700,21088366,982,982,982,982,0
|
|
20250117,194600,21088366,982,982,982,982,0
|
|
20250117,194500,21088366,982,982,982,982,0
|
|
20250117,194400,21088366,982,982,982,982,0
|
|
20250117,194300,21088366,982,982,982,982,0
|
|
20250117,194200,21088366,982,982,982,982,0
|
|
20250117,194100,21088366,982,982,982,982,0
|
|
20250117,194000,21088366,982,982,982,982,0
|
|
20250117,193900,21088366,982,982,982,982,0
|
|
20250117,193800,21088366,982,982,982,982,0
|
|
20250117,193700,21088366,982,982,982,982,0
|
|
20250117,193600,21088366,982,982,982,982,0
|
|
20250117,193500,21088366,982,982,982,982,0
|
|
20250117,193400,21088366,982,982,982,982,0
|
|
20250117,193300,21088366,982,982,982,982,0
|
|
20250117,193200,21088366,982,982,982,982,0
|
|
20250117,193100,21088366,982,982,982,982,109
|
|
20250117,193000,21088366,982,982,982,982,0
|
|
20250117,192900,21088366,982,982,982,982,0
|
|
20250117,192800,21088366,982,982,982,982,0
|
|
20250117,192700,21088366,982,982,982,982,0
|
|
20250117,192600,21088366,982,982,982,982,0
|
|
20250117,192500,21088366,982,982,982,982,0
|
|
20250117,192400,21088366,982,982,982,982,0
|
|
20250117,192300,21088366,982,982,982,982,0
|
|
20250117,192200,21088366,982,982,982,982,0
|
|
20250117,192100,21088366,982,982,982,982,0
|
|
20250117,192000,21088366,982,982,982,982,0
|
|
20250117,191900,21088366,982,982,982,982,0
|
|
20250117,191800,21088366,982,982,982,982,0
|
|
20250117,191700,21088366,982,982,982,982,0
|
|
20250117,191600,21088366,982,982,982,982,0
|
|
20250117,191500,21088366,982,982,982,982,0
|
|
20250117,191400,21088366,982,982,982,982,0
|
|
20250117,191300,21088366,982,982,982,982,0
|
|
20250117,191200,21088366,982,982,982,982,0
|
|
20250117,191100,21088366,982,982,982,982,0
|
|
20250117,191000,21088366,982,982,982,982,0
|
|
20250117,190900,21088366,982,982,982,982,0
|
|
20250117,190800,21088366,982,982,982,982,0
|
|
20250117,190700,21088366,982,982,982,982,0
|
|
20250117,190600,21088366,982,982,982,982,0
|
|
20250117,190500,21088366,982,982,982,982,0
|
|
20250117,190400,21088366,982,982,982,982,0
|
|
20250117,190300,21088366,982,982,982,982,0
|
|
20250117,190200,21088366,982,982,982,982,0
|
|
20250117,190100,21088366,982,982,982,982,109
|
|
20250117,190000,21088366,982,982,982,982,0
|
|
20250117,185900,21088366,982,982,982,982,0
|
|
20250117,185800,21088366,982,982,982,982,0
|
|
20250117,185700,21088366,982,982,982,982,0
|
|
20250117,185600,21088366,982,982,982,982,0
|
|
20250117,185500,21088366,982,982,982,982,0
|
|
20250117,185400,21088366,982,982,982,982,0
|
|
20250117,185300,21088366,982,982,982,982,0
|
|
20250117,185200,21088366,982,982,982,982,0
|
|
20250117,185100,21088366,982,982,982,982,0
|
|
20250117,185000,21088366,982,982,982,982,0
|
|
20250117,184900,21088366,982,982,982,982,0
|
|
20250117,184800,21088366,982,982,982,982,0
|
|
20250117,184700,21088366,982,982,982,982,0
|
|
20250117,184600,21088366,982,982,982,982,0
|
|
20250117,184500,21088366,982,982,982,982,0
|
|
20250117,184400,21088366,982,982,982,982,0
|
|
20250117,184300,21088366,982,982,982,982,0
|
|
20250117,184200,21088366,982,982,982,982,0
|
|
20250117,184100,21088366,982,982,982,982,0
|
|
20250117,184000,21088366,982,982,982,982,0
|
|
20250117,183900,21088366,982,982,982,982,0
|
|
20250117,183800,21088366,982,982,982,982,0
|
|
20250117,183700,21088366,982,982,982,982,0
|
|
20250117,183600,21088366,982,982,982,982,0
|
|
20250117,183500,21088366,982,982,982,982,0
|
|
20250117,183400,21088366,982,982,982,982,0
|
|
20250117,183300,21088366,982,982,982,982,0
|
|
20250117,183200,21088366,982,982,982,982,0
|
|
20250117,183100,21088366,982,982,982,982,109
|
|
20250117,183000,21088366,982,982,982,982,0
|
|
20250117,182900,21088366,982,982,982,982,0
|
|
20250117,182800,21088366,982,982,982,982,0
|
|
20250117,182700,21088366,982,982,982,982,0
|
|
20250117,182600,21088366,982,982,982,982,0
|
|
20250117,182500,21088366,982,982,982,982,0
|
|
20250117,182400,21088366,982,982,982,982,0
|
|
20250117,182300,21088366,982,982,982,982,0
|
|
20250117,182200,21088366,982,982,982,982,0
|
|
20250117,182100,21088366,982,982,982,982,0
|
|
20250117,182000,21088366,982,982,982,982,0
|
|
20250117,181900,21088366,982,982,982,982,0
|
|
20250117,181800,21088366,982,982,982,982,0
|
|
20250117,181700,21088366,982,982,982,982,0
|
|
20250117,181600,21088366,982,982,982,982,0
|
|
20250117,181500,21088366,982,982,982,982,0
|
|
20250117,181400,21088366,982,982,982,982,0
|
|
20250117,181300,21088366,982,982,982,982,0
|
|
20250117,181200,21088366,982,982,982,982,0
|
|
20250117,181100,21088366,982,982,982,982,0
|
|
20250117,181000,21088366,982,982,982,982,0
|
|
20250117,180900,21088366,982,982,982,982,0
|
|
20250117,180800,21088366,982,982,982,982,0
|
|
20250117,180700,21088366,982,982,982,982,0
|
|
20250117,180600,21088366,982,982,982,982,0
|
|
20250117,180500,21088366,982,982,982,982,0
|
|
20250117,180400,21088366,982,982,982,982,0
|
|
20250117,180300,21088366,982,982,982,982,0
|
|
20250117,180200,21088366,982,982,982,982,0
|
|
20250117,180100,21088366,982,982,982,982,109
|
|
20250117,180000,21088366,982,982,982,982,0
|
|
20250117,175900,21088366,982,982,982,982,0
|
|
20250117,175800,21088366,982,982,982,982,0
|
|
20250117,175700,21088366,982,982,982,982,0
|
|
20250117,175600,21088366,982,982,982,982,0
|
|
20250117,175500,21088366,982,982,982,982,0
|
|
20250117,175400,21088366,982,982,982,982,0
|
|
20250117,175300,21088366,982,982,982,982,0
|
|
20250117,175200,21088366,982,982,982,982,0
|
|
20250117,175100,21088366,982,982,982,982,0
|
|
20250117,175000,21088366,982,982,982,982,0
|
|
20250117,174900,21088366,982,982,982,982,0
|
|
20250117,174800,21088366,982,982,982,982,0
|
|
20250117,174700,21088366,982,982,982,982,0
|
|
20250117,174600,21088366,982,982,982,982,0
|
|
20250117,174500,21088366,982,982,982,982,0
|
|
20250117,174400,21088366,982,982,982,982,0
|
|
20250117,174300,21088366,982,982,982,982,0
|
|
20250117,174200,21088366,982,982,982,982,0
|
|
20250117,174100,21088366,982,982,982,982,0
|
|
20250117,174000,21088366,982,982,982,982,0
|
|
20250117,173900,21088366,982,982,982,982,0
|
|
20250117,173800,21088366,982,982,982,982,0
|
|
20250117,173700,21088366,982,982,982,982,0
|
|
20250117,173600,21088366,982,982,982,982,0
|
|
20250117,173500,21088366,982,982,982,982,0
|
|
20250117,173400,21088366,982,982,982,982,0
|
|
20250117,173300,21088366,982,982,982,982,0
|
|
20250117,173200,21088366,982,982,982,982,0
|
|
20250117,173100,21088366,982,982,982,982,109
|
|
20250117,173000,21088366,982,982,982,982,0
|
|
20250117,172900,21088366,982,982,982,982,0
|
|
20250117,172800,21088366,982,982,982,982,0
|
|
20250117,172700,21088366,982,982,982,982,0
|
|
20250117,172600,21088366,982,982,982,982,0
|
|
20250117,172500,21088366,982,982,982,982,0
|
|
20250117,172400,21088366,982,982,982,982,0
|
|
20250117,172300,21088366,982,982,982,982,0
|
|
20250117,172200,21088366,982,982,982,982,0
|
|
20250117,172100,21088366,982,982,982,982,0
|
|
20250117,172000,21088366,982,982,982,982,0
|
|
20250117,171900,21088366,982,982,982,982,0
|
|
20250117,171800,21088366,982,982,982,982,0
|
|
20250117,171700,21088366,982,982,982,982,0
|
|
20250117,171600,21088366,982,982,982,982,0
|
|
20250117,171500,21088366,982,982,982,982,0
|
|
20250117,171400,21088366,982,982,982,982,0
|
|
20250117,171300,21088366,982,982,982,982,0
|
|
20250117,171200,21088366,982,982,982,982,0
|
|
20250117,171100,21088366,982,982,982,982,0
|
|
20250117,171000,21088366,982,982,982,982,0
|
|
20250117,170900,21088366,982,982,982,982,0
|
|
20250117,170800,21088366,982,982,982,982,0
|
|
20250117,170700,21088366,982,982,982,982,0
|
|
20250117,170600,21088366,982,982,982,982,0
|
|
20250117,170500,21088366,982,982,982,982,0
|
|
20250117,170400,21088366,982,982,982,982,0
|
|
20250117,170300,21088366,982,982,982,982,0
|
|
20250117,170200,21088366,982,982,982,982,0
|
|
20250117,170100,21088366,982,982,982,982,109
|
|
20250117,170000,21088366,982,982,982,982,0
|
|
20250117,165900,21088366,982,982,982,982,0
|
|
20250117,165800,21088366,982,982,982,982,0
|
|
20250117,165700,21088366,982,982,982,982,0
|
|
20250117,165600,21088366,982,982,982,982,0
|
|
20250117,165500,21088366,982,982,982,982,0
|
|
20250117,165400,21088366,982,982,982,982,0
|
|
20250117,165300,21088366,982,982,982,982,0
|
|
20250117,165200,21088366,982,982,982,982,0
|
|
20250117,165100,21088366,982,982,982,982,0
|
|
20250117,165000,21088366,982,982,982,982,0
|
|
20250117,164900,21088366,982,982,982,982,0
|
|
20250117,164800,21088366,982,982,982,982,0
|
|
20250117,164700,21088366,982,982,982,982,0
|
|
20250117,164600,21088366,982,982,982,982,0
|
|
20250117,164500,21088366,982,982,982,982,0
|
|
20250117,164400,21088366,982,982,982,982,0
|
|
20250117,164300,21088366,982,982,982,982,0
|
|
20250117,164200,21088366,982,982,982,982,0
|
|
20250117,164100,21088366,982,982,982,982,0
|
|
20250117,164000,21088366,982,982,982,982,0
|
|
20250117,163900,21088366,982,982,982,982,0
|
|
20250117,163800,21088366,982,982,982,982,0
|
|
20250117,163700,21088366,982,982,982,982,0
|
|
20250117,163600,21088366,982,982,982,982,0
|
|
20250117,163500,21088366,982,982,982,982,0
|
|
20250117,163400,21088366,982,982,982,982,0
|
|
20250117,163300,21088366,982,982,982,982,0
|
|
20250117,163200,21088366,982,982,982,982,0
|
|
20250117,163100,21088366,982,982,982,982,109
|
|
20250117,163000,21088366,982,982,982,982,0
|
|
20250117,162900,21088366,982,982,982,982,0
|
|
20250117,162800,21088366,982,982,982,982,0
|
|
20250117,162700,21088366,982,982,982,982,0
|
|
20250117,162600,21088366,982,982,982,982,0
|
|
20250117,162500,21088366,982,982,982,982,0
|
|
20250117,162400,21088366,982,982,982,982,0
|
|
20250117,162300,21088366,982,982,982,982,0
|
|
20250117,162200,21088366,982,982,982,982,0
|
|
20250117,162100,21088366,982,982,982,982,0
|
|
20250117,162000,21088366,982,982,982,982,0
|
|
20250117,161900,21088366,982,982,982,982,0
|
|
20250117,161800,21088366,982,982,982,982,0
|
|
20250117,161700,21088366,982,982,982,982,0
|
|
20250117,161600,21088366,982,982,982,982,0
|
|
20250117,161500,21088366,982,982,982,982,0
|
|
20250117,161400,21088366,982,982,982,982,0
|
|
20250117,161300,21088366,982,982,982,982,0
|
|
20250117,161200,21088366,982,982,982,982,0
|
|
20250117,161100,21088366,982,982,982,982,0
|
|
20250117,161000,21088366,982,982,982,982,0
|
|
20250117,160900,21088366,982,982,982,982,0
|
|
20250117,160800,21088366,982,982,982,982,0
|
|
20250117,160700,21088366,982,982,982,982,0
|
|
20250117,160600,21088366,982,982,982,982,0
|
|
20250117,160500,21088366,982,982,982,982,0
|
|
20250117,160400,21088366,982,982,982,982,0
|
|
20250117,160300,21088366,982,982,982,982,0
|
|
20250117,160200,21088366,982,982,982,982,0
|
|
20250117,160100,21088366,982,982,982,982,109
|
|
20250117,160000,21088366,982,982,982,982,0
|
|
20250117,155900,21088366,982,982,982,982,0
|
|
20250117,155800,21088366,982,982,982,982,0
|
|
20250117,155700,21088366,982,982,982,982,0
|
|
20250117,155600,21088366,982,982,982,982,0
|
|
20250117,155500,21088366,982,982,982,982,0
|
|
20250117,155400,21088366,982,982,982,982,0
|
|
20250117,155300,21088366,982,982,982,982,0
|
|
20250117,155200,21088366,982,982,982,982,0
|
|
20250117,155100,21088366,982,982,982,982,0
|
|
20250117,155000,21088366,982,982,982,982,0
|
|
20250117,154900,21088366,982,982,982,982,0
|
|
20250117,154800,21088366,982,982,982,982,0
|
|
20250117,154700,21088366,982,982,982,982,0
|
|
20250117,154600,21088366,982,982,982,982,0
|
|
20250117,154500,21088366,982,982,982,982,0
|
|
20250117,154400,21088366,982,982,982,982,0
|
|
20250117,154300,21088366,982,982,982,982,0
|
|
20250117,154200,21088366,982,982,982,982,0
|
|
20250117,154100,21088366,982,982,982,982,0
|
|
20250117,154000,21088366,982,982,982,982,0
|
|
20250117,153900,21088366,982,982,982,982,0
|
|
20250117,153800,21088366,982,982,982,982,0
|
|
20250117,153700,21088366,982,982,982,982,0
|
|
20250117,153600,21088366,982,982,982,982,0
|
|
20250117,153500,21088366,982,982,982,982,0
|
|
20250117,153400,21088366,982,982,982,982,0
|
|
20250117,153300,21088366,982,982,982,982,0
|
|
20250117,153200,21088366,982,982,982,982,0
|
|
20250117,153100,21088366,982,982,982,982,109
|
|
20250117,153000,21088366,982,982,982,982,109
|
|
20250117,152900,20981328,982,982,982,982,0
|
|
20250117,152800,20981328,982,982,982,982,0
|
|
20250117,152700,20981328,982,982,982,982,0
|
|
20250117,152600,20981328,982,982,982,982,0
|
|
20250117,152500,20981328,982,982,982,982,0
|
|
20250117,152400,20981328,982,982,982,982,0
|
|
20250117,152300,20981328,982,982,982,982,0
|
|
20250117,152200,20981328,982,982,982,982,0
|
|
20250117,152100,20981328,982,982,982,982,0
|
|
20250117,152000,20981328,982,982,982,982,0
|
|
20250117,151900,20981328,982,982,982,982,15
|
|
20250117,151800,20966598,982,982,982,982,8
|
|
20250117,151700,20958742,982,982,982,982,1
|
|
20250117,151600,20957760,982,982,982,982,0
|
|
20250117,151500,20957760,982,982,982,982,13
|
|
20250117,151400,20944994,982,982,982,982,0
|
|
20250117,151300,20944994,982,982,982,982,0
|
|
20250117,151200,20944994,982,982,982,982,0
|
|
20250117,151100,20944994,982,982,982,982,0
|
|
20250117,151000,20944994,982,981,982,981,1076
|
|
20250117,150900,19889399,978,981,981,978,53
|
|
20250117,150800,19837511,981,981,981,981,34
|
|
20250117,150700,19804157,982,982,982,982,0
|
|
20250117,150600,19804157,982,982,982,982,0
|
|
20250117,150500,19804157,982,980,982,980,30
|
|
20250117,150400,19774735,980,980,980,980,2
|
|
20250117,150300,19772775,980,980,980,980,10
|
|
20250117,150200,19762975,980,980,980,980,10
|
|
20250117,150100,19753175,982,982,982,982,0
|
|
20250117,150000,19753175,982,980,982,980,87
|
|
20250117,145900,19667777,982,982,982,982,0
|
|
20250117,145800,19667777,982,982,982,982,0
|
|
20250117,145700,19667777,982,982,982,982,0
|
|
20250117,145600,19667777,982,982,982,982,0
|
|
20250117,145500,19667777,982,982,982,982,0
|
|
20250117,145400,19667777,982,982,982,982,0
|
|
20250117,145300,19667777,982,982,982,982,0
|
|
20250117,145200,19667777,982,982,982,982,0
|
|
20250117,145100,19667777,982,981,982,981,43
|
|
20250117,145000,19625591,982,982,982,982,0
|
|
20250117,144900,19625591,982,982,982,982,0
|
|
20250117,144800,19625591,982,982,982,982,1
|
|
20250117,144700,19624609,978,978,978,978,0
|
|
20250117,144600,19624609,978,978,978,978,0
|
|
20250117,144500,19624609,978,978,978,978,0
|
|
20250117,144400,19624609,978,978,978,978,0
|
|
20250117,144300,19624609,978,978,978,978,0
|
|
20250117,144200,19624609,978,979,979,978,10
|
|
20250117,144100,19614827,982,982,982,982,0
|
|
20250117,144000,19614827,982,982,982,982,0
|
|
20250117,143900,19614827,982,982,982,982,0
|
|
20250117,143800,19614827,982,982,982,982,0
|
|
20250117,143700,19614827,982,982,982,982,4
|
|
20250117,143600,19610899,982,982,982,982,0
|
|
20250117,143500,19610899,982,982,982,982,0
|
|
20250117,143400,19610899,982,982,982,982,0
|
|
20250117,143300,19610899,982,982,982,982,0
|
|
20250117,143200,19610899,982,982,982,982,0
|
|
20250117,143100,19610899,982,982,982,982,0
|
|
20250117,143000,19610899,982,982,982,982,0
|
|
20250117,142900,19610899,982,982,982,982,0
|
|
20250117,142800,19610899,982,982,982,982,0
|
|
20250117,142700,19610899,982,982,982,982,0
|
|
20250117,142600,19610899,982,982,982,982,0
|
|
20250117,142500,19610899,982,982,982,982,0
|
|
20250117,142400,19610899,982,982,982,982,0
|
|
20250117,142300,19610899,982,982,982,982,0
|
|
20250117,142200,19610899,982,982,982,982,0
|
|
20250117,142100,19610899,982,982,982,982,0
|
|
20250117,142000,19610899,982,982,982,982,0
|
|
20250117,141900,19610899,982,982,982,980,30
|
|
20250117,141800,19581443,982,982,982,981,7
|
|
20250117,141700,19574571,981,981,981,981,100
|
|
20250117,141600,19476471,981,981,981,981,0
|
|
20250117,141500,19476471,981,981,981,981,40
|
|
20250117,141400,19437231,976,976,976,976,0
|
|
20250117,141300,19437231,976,981,981,976,13
|
|
20250117,141200,19424532,979,979,979,979,0
|
|
20250117,141100,19424532,979,979,979,979,0
|
|
20250117,141000,19424532,979,979,979,979,2
|
|
20250117,140900,19422574,982,982,982,982,0
|
|
20250117,140800,19422574,982,982,982,982,0
|
|
20250117,140700,19422574,982,981,982,981,37
|
|
20250117,140600,19386258,981,979,982,979,48
|
|
20250117,140500,19339174,980,980,982,979,48
|
|
20250117,140400,19292092,982,979,982,979,74
|
|
20250117,140300,19219500,981,981,981,981,1
|
|
20250117,140200,19218519,980,980,980,980,0
|
|
20250117,140100,19218519,980,980,980,980,2
|
|
20250117,140000,19216559,982,981,982,981,102
|
|
20250117,135900,19116495,982,982,982,982,0
|
|
20250117,135800,19116495,982,982,982,982,0
|
|
20250117,135700,19116495,982,982,982,982,0
|
|
20250117,135600,19116495,982,981,982,981,21
|
|
20250117,135500,19095893,979,979,979,979,2
|
|
20250117,135400,19093935,982,982,982,982,0
|
|
20250117,135300,19093935,982,981,982,981,180
|
|
20250117,135200,18917325,982,981,982,981,167
|
|
20250117,135100,18753486,982,979,982,979,272
|
|
20250117,135000,18486652,980,981,982,979,181
|
|
20250117,134900,18309098,981,981,981,981,44
|
|
20250117,134800,18265934,982,980,982,980,70
|
|
20250117,134700,18197217,982,981,982,981,22
|
|
20250117,134600,18175633,981,981,981,981,10
|
|
20250117,134500,18165823,982,980,982,979,103
|
|
20250117,134400,18064821,980,980,980,978,86
|
|
20250117,134300,17980575,980,980,980,980,0
|
|
20250117,134200,17980575,980,980,980,980,0
|
|
20250117,134100,17980575,980,980,980,980,0
|
|
20250117,134000,17980575,980,980,980,980,0
|
|
20250117,133900,17980575,980,980,980,980,18
|
|
20250117,133800,17962935,980,980,980,980,0
|
|
20250117,133700,17962935,980,980,980,980,0
|
|
20250117,133600,17962935,980,979,980,977,6
|
|
20250117,133500,17957061,980,980,980,980,0
|
|
20250117,133400,17957061,980,977,980,977,17
|
|
20250117,133300,17940431,977,977,978,975,119
|
|
20250117,133200,17824370,980,980,980,976,107
|
|
20250117,133100,17719520,981,981,981,981,30
|
|
20250117,133000,17690090,982,982,982,982,0
|
|
20250117,132900,17690090,982,982,982,982,0
|
|
20250117,132800,17690090,982,982,982,982,0
|
|
20250117,132700,17690090,982,982,982,982,0
|
|
20250117,132600,17690090,982,982,982,982,0
|
|
20250117,132500,17690090,982,982,982,982,0
|
|
20250117,132400,17690090,982,982,982,982,0
|
|
20250117,132300,17690090,982,982,982,982,0
|
|
20250117,132200,17690090,982,982,982,982,0
|
|
20250117,132100,17690090,982,982,982,982,0
|
|
20250117,132000,17690090,982,971,982,970,164
|
|
20250117,131900,17530029,969,977,977,969,135
|
|
20250117,131800,17399169,980,980,980,978,13
|
|
20250117,131700,17386440,980,980,980,980,2
|
|
20250117,131600,17384480,985,985,985,985,0
|
|
20250117,131500,17384480,985,985,985,985,0
|
|
20250117,131400,17384480,985,985,985,985,1
|
|
20250117,131300,17383495,986,985,986,985,84
|
|
20250117,131200,17300751,986,985,986,985,134
|
|
20250117,131100,17168756,986,980,986,980,54
|
|
20250117,131000,17115574,986,981,986,981,39
|
|
20250117,130900,17077174,985,985,985,985,0
|
|
20250117,130800,17077174,985,985,985,985,0
|
|
20250117,130700,17077174,985,985,985,985,0
|
|
20250117,130600,17077174,985,985,985,985,0
|
|
20250117,130500,17077174,985,985,985,985,7
|
|
20250117,130400,17070279,985,982,986,980,86
|
|
20250117,130300,16985675,982,982,982,982,0
|
|
20250117,130200,16985675,982,982,982,982,1
|
|
20250117,130100,16984693,984,984,984,984,0
|
|
20250117,130000,16984693,984,984,984,984,1
|
|
20250117,125900,16983709,979,979,984,979,24
|
|
20250117,125800,16960171,980,977,985,977,20
|
|
20250117,125700,16940581,985,984,985,984,11
|
|
20250117,125600,16929755,986,986,986,986,0
|
|
20250117,125500,16929755,986,976,986,970,121
|
|
20250117,125400,16811859,988,988,988,988,0
|
|
20250117,125300,16811859,988,987,988,987,100
|
|
20250117,125200,16713084,988,988,988,988,0
|
|
20250117,125100,16713084,988,988,988,988,0
|
|
20250117,125000,16713084,988,988,988,988,0
|
|
20250117,124900,16713084,988,988,988,988,0
|
|
20250117,124800,16713084,988,988,988,988,0
|
|
20250117,124700,16713084,988,988,988,988,0
|
|
20250117,124600,16713084,988,988,988,988,0
|
|
20250117,124500,16713084,988,988,988,988,0
|
|
20250117,124400,16713084,988,988,988,988,0
|
|
20250117,124300,16713084,988,988,988,988,0
|
|
20250117,124200,16713084,988,988,988,988,0
|
|
20250117,124100,16713084,988,988,988,988,0
|
|
20250117,124000,16713084,988,976,988,976,432
|
|
20250117,123900,16291343,976,976,976,976,40
|
|
20250117,123800,16252303,976,975,976,975,320
|
|
20250117,123700,15940296,975,975,975,975,0
|
|
20250117,123600,15940296,975,975,975,975,0
|
|
20250117,123500,15940296,975,975,975,975,0
|
|
20250117,123400,15940296,975,975,975,975,0
|
|
20250117,123300,15940296,975,975,975,975,0
|
|
20250117,123200,15940296,975,975,975,975,1743
|
|
20250117,123100,14240871,975,975,975,975,0
|
|
20250117,123000,14240871,975,975,975,975,0
|
|
20250117,122900,14240871,975,975,975,975,0
|
|
20250117,122800,14240871,975,975,975,975,0
|
|
20250117,122700,14240871,975,975,975,975,0
|
|
20250117,122600,14240871,975,975,975,975,0
|
|
20250117,122500,14240871,975,975,975,975,0
|
|
20250117,122400,14240871,975,975,975,975,0
|
|
20250117,122300,14240871,975,975,975,975,0
|
|
20250117,122200,14240871,975,975,975,975,0
|
|
20250117,122100,14240871,975,975,975,975,0
|
|
20250117,122000,14240871,975,975,975,975,0
|
|
20250117,121900,14240871,975,975,975,975,0
|
|
20250117,121800,14240871,975,975,975,975,0
|
|
20250117,121700,14240871,975,975,975,975,0
|
|
20250117,121600,14240871,975,975,975,975,0
|
|
20250117,121500,14240871,975,975,975,975,0
|
|
20250117,121400,14240871,975,975,975,975,0
|
|
20250117,121300,14240871,975,975,975,975,0
|
|
20250117,121200,14240871,975,975,975,975,0
|
|
20250117,121100,14240871,975,975,975,975,0
|
|
20250117,121000,14240871,975,975,975,975,0
|
|
20250117,120900,14240871,975,974,975,974,259
|
|
20250117,120800,13988596,974,974,974,974,11
|
|
20250117,120700,13977882,974,974,974,974,0
|
|
20250117,120600,13977882,974,974,974,974,0
|
|
20250117,120500,13977882,974,974,974,974,0
|
|
20250117,120400,13977882,974,974,974,974,0
|
|
20250117,120300,13977882,974,974,974,974,0
|
|
20250117,120200,13977882,974,974,974,974,0
|
|
20250117,120100,13977882,974,974,974,974,0
|
|
20250117,120000,13977882,974,974,974,974,0
|
|
20250117,115900,13977882,974,974,974,974,0
|
|
20250117,115800,13977882,974,974,974,974,1
|
|
20250117,115700,13976908,967,967,967,967,0
|
|
20250117,115600,13976908,967,967,967,967,0
|
|
20250117,115500,13976908,967,967,967,967,0
|
|
20250117,115400,13976908,967,967,967,967,0
|
|
20250117,115300,13976908,967,967,967,967,0
|
|
20250117,115200,13976908,967,967,967,967,0
|
|
20250117,115100,13976908,967,967,967,967,5
|
|
20250117,115000,13972073,974,974,974,974,0
|
|
20250117,114900,13972073,974,974,974,974,0
|
|
20250117,114800,13972073,974,974,974,974,15
|
|
20250117,114700,13957463,974,974,974,974,0
|
|
20250117,114600,13957463,974,974,974,974,0
|
|
20250117,114500,13957463,974,974,974,974,0
|
|
20250117,114400,13957463,974,974,974,974,0
|
|
20250117,114300,13957463,974,974,974,974,0
|
|
20250117,114200,13957463,974,974,974,974,0
|
|
20250117,114100,13957463,974,974,974,974,0
|
|
20250117,114000,13957463,974,974,974,974,0
|
|
20250117,113900,13957463,974,974,974,974,0
|
|
20250117,113800,13957463,974,974,974,974,0
|
|
20250117,113700,13957463,974,974,974,974,0
|
|
20250117,113600,13957463,974,974,974,974,15
|
|
20250117,113500,13942853,965,965,965,965,0
|
|
20250117,113400,13942853,965,965,965,965,0
|
|
20250117,113300,13942853,965,965,965,965,0
|
|
20250117,113200,13942853,965,965,965,965,1
|
|
20250117,113100,13941888,965,965,965,965,1
|
|
20250117,113000,13940923,965,965,965,965,100
|
|
20250117,112900,13844423,975,975,975,975,0
|
|
20250117,112800,13844423,975,975,975,975,0
|
|
20250117,112700,13844423,975,975,975,975,0
|
|
20250117,112600,13844423,975,975,975,975,0
|
|
20250117,112500,13844423,975,975,975,975,0
|
|
20250117,112400,13844423,975,975,975,975,0
|
|
20250117,112300,13844423,975,975,975,975,0
|
|
20250117,112200,13844423,975,975,975,975,0
|
|
20250117,112100,13844423,975,975,975,975,0
|
|
20250117,112000,13844423,975,975,975,975,0
|
|
20250117,111900,13844423,975,975,975,975,0
|
|
20250117,111800,13844423,975,975,975,975,0
|
|
20250117,111700,13844423,975,975,975,975,0
|
|
20250117,111600,13844423,975,975,975,975,0
|
|
20250117,111500,13844423,975,975,975,975,0
|
|
20250117,111400,13844423,975,975,975,975,0
|
|
20250117,111300,13844423,975,975,975,975,0
|
|
20250117,111200,13844423,975,975,975,975,0
|
|
20250117,111100,13844423,975,975,975,975,0
|
|
20250117,111000,13844423,975,975,975,975,0
|
|
20250117,110900,13844423,975,975,975,975,0
|
|
20250117,110800,13844423,975,975,975,975,0
|
|
20250117,110700,13844423,975,975,975,975,0
|
|
20250117,110600,13844423,975,975,975,975,0
|
|
20250117,110500,13844423,975,975,975,975,0
|
|
20250117,110400,13844423,975,975,975,975,0
|
|
20250117,110300,13844423,975,975,975,975,0
|
|
20250117,110200,13844423,975,975,975,975,0
|
|
20250117,110100,13844423,975,975,975,975,0
|
|
20250117,110000,13844423,975,975,975,975,0
|
|
20250117,105900,13844423,975,975,975,975,0
|
|
20250117,105800,13844423,975,975,975,975,0
|
|
20250117,105700,13844423,975,975,975,975,0
|
|
20250117,105600,13844423,975,975,975,975,0
|
|
20250117,105500,13844423,975,975,975,975,0
|
|
20250117,105400,13844423,975,974,975,974,65
|
|
20250117,105300,13781098,975,975,975,975,0
|
|
20250117,105200,13781098,975,975,975,975,0
|
|
20250117,105100,13781098,975,967,975,967,230
|
|
20250117,105000,13558605,967,965,967,965,1112
|
|
20250117,104900,12484977,962,962,962,962,25
|
|
20250117,104800,12460927,965,965,965,965,0
|
|
20250117,104700,12460927,965,965,965,965,0
|
|
20250117,104600,12460927,965,965,965,965,0
|
|
20250117,104500,12460927,965,965,965,965,1
|
|
20250117,104400,12459962,965,965,965,965,0
|
|
20250117,104300,12459962,965,965,965,965,1
|
|
20250117,104200,12458997,965,965,965,965,0
|
|
20250117,104100,12458997,965,965,965,965,0
|
|
20250117,104000,12458997,965,965,965,965,0
|
|
20250117,103900,12458997,965,965,965,965,0
|
|
20250117,103800,12458997,965,965,965,965,0
|
|
20250117,103700,12458997,965,965,965,965,0
|
|
20250117,103600,12458997,965,965,965,965,30
|
|
20250117,103500,12430047,962,962,962,962,1
|
|
20250117,103400,12429085,965,965,965,965,0
|
|
20250117,103300,12429085,965,965,965,965,1
|
|
20250117,103200,12428120,962,962,962,962,0
|
|
20250117,103100,12428120,962,962,962,962,0
|
|
20250117,103000,12428120,962,962,962,962,0
|
|
20250117,102900,12428120,962,962,962,962,0
|
|
20250117,102800,12428120,962,962,962,962,0
|
|
20250117,102700,12428120,962,962,962,962,101
|
|
20250117,102600,12330958,965,965,965,965,0
|
|
20250117,102500,12330958,965,965,965,965,0
|
|
20250117,102400,12330958,965,965,965,965,0
|
|
20250117,102300,12330958,965,965,965,965,0
|
|
20250117,102200,12330958,965,965,965,965,0
|
|
20250117,102100,12330958,965,965,965,965,0
|
|
20250117,102000,12330958,965,965,965,965,0
|
|
20250117,101900,12330958,965,965,965,965,0
|
|
20250117,101800,12330958,965,965,965,965,5
|
|
20250117,101700,12326133,965,965,965,965,809
|
|
20250117,101600,11545448,964,964,964,964,0
|
|
20250117,101500,11545448,964,964,964,964,1
|
|
20250117,101400,11544484,965,965,965,965,0
|
|
20250117,101300,11544484,965,965,965,965,0
|
|
20250117,101200,11544484,965,965,965,965,10
|
|
20250117,101100,11534834,965,964,965,964,10
|
|
20250117,101000,11525185,965,965,965,965,0
|
|
20250117,100900,11525185,965,965,965,965,0
|
|
20250117,100800,11525185,965,965,965,965,0
|
|
20250117,100700,11525185,965,965,965,965,0
|
|
20250117,100600,11525185,965,965,965,965,0
|
|
20250117,100500,11525185,965,965,965,965,1
|
|
20250117,100400,11524220,965,965,965,965,0
|
|
20250117,100300,11524220,965,965,965,965,0
|
|
20250117,100200,11524220,965,965,965,965,0
|
|
20250117,100100,11524220,965,965,965,965,0
|
|
20250117,100000,11524220,965,965,965,965,0
|
|
20250117,095900,11524220,965,965,965,965,0
|
|
20250117,095800,11524220,965,965,965,965,0
|
|
20250117,095700,11524220,965,965,965,965,0
|
|
20250117,095600,11524220,965,965,965,965,0
|
|
20250117,095500,11524220,965,965,965,965,0
|
|
20250117,095400,11524220,965,965,965,965,0
|
|
20250117,095300,11524220,965,965,965,965,0
|
|
20250117,095200,11524220,965,965,965,965,0
|
|
20250117,095100,11524220,965,965,965,965,0
|
|
20250117,095000,11524220,965,965,965,965,1
|
|
20250117,094900,11523255,961,961,961,961,40
|
|
20250117,094800,11484815,965,965,965,965,0
|
|
20250117,094700,11484815,965,965,965,965,0
|
|
20250117,094600,11484815,965,965,965,965,0
|
|
20250117,094500,11484815,965,965,965,965,5
|
|
20250117,094400,11479990,965,965,965,965,2
|
|
20250117,094300,11478060,961,965,965,961,278
|
|
20250117,094200,11210894,966,966,966,966,0
|
|
20250117,094100,11210894,966,966,966,966,1
|
|
20250117,094000,11209928,962,963,963,962,561
|
|
20250117,093900,10670244,962,962,962,962,0
|
|
20250117,093800,10670244,962,962,962,962,70
|
|
20250117,093700,10602904,962,962,962,962,0
|
|
20250117,093600,10602904,962,962,962,962,1
|
|
20250117,093500,10601942,967,967,967,967,0
|
|
20250117,093400,10601942,967,967,967,967,0
|
|
20250117,093300,10601942,967,967,967,967,500
|
|
20250117,093200,10118442,969,969,969,969,0
|
|
20250117,093100,10118442,969,969,969,969,1
|
|
20250117,093000,10117473,961,971,971,961,2415
|
|
20250117,092900,7793334,971,971,971,971,1
|
|
20250117,092800,7792363,970,970,970,970,79
|
|
20250117,092700,7715733,973,973,973,973,0
|
|
20250117,092600,7715733,973,973,973,973,0
|
|
20250117,092500,7715733,973,973,973,973,0
|
|
20250117,092400,7715733,973,973,973,973,1
|
|
20250117,092300,7714760,974,974,974,974,0
|
|
20250117,092200,7714760,974,974,974,974,0
|
|
20250117,092100,7714760,974,974,974,974,8
|
|
20250117,092000,7706968,965,965,965,965,0
|
|
20250117,091900,7706968,965,965,965,965,0
|
|
20250117,091800,7706968,965,965,965,965,50
|
|
20250117,091700,7658718,976,976,976,976,0
|
|
20250117,091600,7658718,976,976,976,976,21
|
|
20250117,091500,7638222,976,976,976,976,1
|
|
20250117,091400,7637246,989,989,989,989,0
|
|
20250117,091300,7637246,989,989,989,989,0
|
|
20250117,091200,7637246,989,989,989,989,0
|
|
20250117,091100,7637246,989,989,989,989,0
|
|
20250117,091000,7637246,989,989,989,989,0
|
|
20250117,090900,7637246,989,989,989,989,0
|
|
20250117,090800,7637246,989,989,989,989,202
|
|
20250117,090700,7437468,994,975,994,960,7060
|
|
20250117,090600,642845,975,975,975,975,0
|
|
20250117,090500,642845,975,975,975,975,0
|
|
20250117,090400,642845,975,976,976,975,299
|
|
20250117,090300,351200,1000,1000,1000,1000,0
|
|
20250117,090200,351200,1000,1000,1000,1000,0
|
|
20250117,090100,351200,1000,1000,1000,1000,0
|
|
20250117,090000,351200,1000,975,1000,975,360
|