690 lines
30 KiB
CSV
690 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,202700,168352496,977,977,977,977,1098
|
|
20250108,202600,168352496,977,977,977,977,0
|
|
20250108,202500,168352496,977,977,977,977,0
|
|
20250108,202400,168352496,977,977,977,977,0
|
|
20250108,202300,168352496,977,977,977,977,0
|
|
20250108,202200,168352496,977,977,977,977,0
|
|
20250108,202100,168352496,977,977,977,977,0
|
|
20250108,202000,168352496,977,977,977,977,0
|
|
20250108,201900,168352496,977,977,977,977,0
|
|
20250108,201800,168352496,977,977,977,977,0
|
|
20250108,201700,168352496,977,977,977,977,0
|
|
20250108,201600,168352496,977,977,977,977,0
|
|
20250108,201500,168352496,977,977,977,977,0
|
|
20250108,201400,168352496,977,977,977,977,0
|
|
20250108,201300,168352496,977,977,977,977,0
|
|
20250108,201200,168352496,977,977,977,977,0
|
|
20250108,201100,168352496,977,977,977,977,0
|
|
20250108,201000,168352496,977,977,977,977,0
|
|
20250108,200900,168352496,977,977,977,977,0
|
|
20250108,200800,168352496,977,977,977,977,0
|
|
20250108,200700,168352496,977,977,977,977,0
|
|
20250108,200600,168352496,977,977,977,977,0
|
|
20250108,200500,168352496,977,977,977,977,0
|
|
20250108,200400,168352496,977,977,977,977,0
|
|
20250108,200300,168352496,977,977,977,977,0
|
|
20250108,200200,168352496,977,977,977,977,0
|
|
20250108,200100,168352496,977,977,977,977,0
|
|
20250108,200000,168352496,977,977,977,977,0
|
|
20250108,195900,168352496,977,977,977,977,0
|
|
20250108,195800,168352496,977,977,977,977,0
|
|
20250108,195700,168352496,977,977,977,977,1098
|
|
20250108,195600,168352496,977,977,977,977,0
|
|
20250108,195500,168352496,977,977,977,977,0
|
|
20250108,195400,168352496,977,977,977,977,0
|
|
20250108,195300,168352496,977,977,977,977,0
|
|
20250108,195200,168352496,977,977,977,977,0
|
|
20250108,195100,168352496,977,977,977,977,0
|
|
20250108,195000,168352496,977,977,977,977,0
|
|
20250108,194900,168352496,977,977,977,977,0
|
|
20250108,194800,168352496,977,977,977,977,0
|
|
20250108,194700,168352496,977,977,977,977,0
|
|
20250108,194600,168352496,977,977,977,977,0
|
|
20250108,194500,168352496,977,977,977,977,0
|
|
20250108,194400,168352496,977,977,977,977,0
|
|
20250108,194300,168352496,977,977,977,977,0
|
|
20250108,194200,168352496,977,977,977,977,0
|
|
20250108,194100,168352496,977,977,977,977,0
|
|
20250108,194000,168352496,977,977,977,977,0
|
|
20250108,193900,168352496,977,977,977,977,0
|
|
20250108,193800,168352496,977,977,977,977,0
|
|
20250108,193700,168352496,977,977,977,977,0
|
|
20250108,193600,168352496,977,977,977,977,0
|
|
20250108,193500,168352496,977,977,977,977,0
|
|
20250108,193400,168352496,977,977,977,977,0
|
|
20250108,193300,168352496,977,977,977,977,0
|
|
20250108,193200,168352496,977,977,977,977,0
|
|
20250108,193100,168352496,977,977,977,977,0
|
|
20250108,193000,168352496,977,977,977,977,0
|
|
20250108,192900,168352496,977,977,977,977,0
|
|
20250108,192800,168352496,977,977,977,977,0
|
|
20250108,192700,168352496,977,977,977,977,1098
|
|
20250108,192600,168352496,977,977,977,977,0
|
|
20250108,192500,168352496,977,977,977,977,0
|
|
20250108,192400,168352496,977,977,977,977,0
|
|
20250108,192300,168352496,977,977,977,977,0
|
|
20250108,192200,168352496,977,977,977,977,0
|
|
20250108,192100,168352496,977,977,977,977,0
|
|
20250108,192000,168352496,977,977,977,977,0
|
|
20250108,191900,168352496,977,977,977,977,0
|
|
20250108,191800,168352496,977,977,977,977,0
|
|
20250108,191700,168352496,977,977,977,977,0
|
|
20250108,191600,168352496,977,977,977,977,0
|
|
20250108,191500,168352496,977,977,977,977,0
|
|
20250108,191400,168352496,977,977,977,977,0
|
|
20250108,191300,168352496,977,977,977,977,0
|
|
20250108,191200,168352496,977,977,977,977,0
|
|
20250108,191100,168352496,977,977,977,977,0
|
|
20250108,191000,168352496,977,977,977,977,0
|
|
20250108,190900,168352496,977,977,977,977,0
|
|
20250108,190800,168352496,977,977,977,977,0
|
|
20250108,190700,168352496,977,977,977,977,0
|
|
20250108,190600,168352496,977,977,977,977,0
|
|
20250108,190500,168352496,977,977,977,977,0
|
|
20250108,190400,168352496,977,977,977,977,0
|
|
20250108,190300,168352496,977,977,977,977,0
|
|
20250108,190200,168352496,977,977,977,977,0
|
|
20250108,190100,168352496,977,977,977,977,0
|
|
20250108,190000,168352496,977,977,977,977,0
|
|
20250108,185900,168352496,977,977,977,977,0
|
|
20250108,185800,168352496,977,977,977,977,0
|
|
20250108,185700,168352496,977,977,977,977,1098
|
|
20250108,185600,168352496,977,977,977,977,0
|
|
20250108,185500,168352496,977,977,977,977,0
|
|
20250108,185400,168352496,977,977,977,977,0
|
|
20250108,185300,168352496,977,977,977,977,0
|
|
20250108,185200,168352496,977,977,977,977,0
|
|
20250108,185100,168352496,977,977,977,977,0
|
|
20250108,185000,168352496,977,977,977,977,0
|
|
20250108,184900,168352496,977,977,977,977,0
|
|
20250108,184800,168352496,977,977,977,977,0
|
|
20250108,184700,168352496,977,977,977,977,0
|
|
20250108,184600,168352496,977,977,977,977,0
|
|
20250108,184500,168352496,977,977,977,977,0
|
|
20250108,184400,168352496,977,977,977,977,0
|
|
20250108,184300,168352496,977,977,977,977,0
|
|
20250108,184200,168352496,977,977,977,977,0
|
|
20250108,184100,168352496,977,977,977,977,0
|
|
20250108,184000,168352496,977,977,977,977,0
|
|
20250108,183900,168352496,977,977,977,977,0
|
|
20250108,183800,168352496,977,977,977,977,0
|
|
20250108,183700,168352496,977,977,977,977,0
|
|
20250108,183600,168352496,977,977,977,977,0
|
|
20250108,183500,168352496,977,977,977,977,0
|
|
20250108,183400,168352496,977,977,977,977,0
|
|
20250108,183300,168352496,977,977,977,977,0
|
|
20250108,183200,168352496,977,977,977,977,0
|
|
20250108,183100,168352496,977,977,977,977,0
|
|
20250108,183000,168352496,977,977,977,977,0
|
|
20250108,182900,168352496,977,977,977,977,0
|
|
20250108,182800,168352496,977,977,977,977,0
|
|
20250108,182700,168352496,977,977,977,977,1098
|
|
20250108,182600,168352496,977,977,977,977,0
|
|
20250108,182500,168352496,977,977,977,977,0
|
|
20250108,182400,168352496,977,977,977,977,0
|
|
20250108,182300,168352496,977,977,977,977,0
|
|
20250108,182200,168352496,977,977,977,977,0
|
|
20250108,182100,168352496,977,977,977,977,0
|
|
20250108,182000,168352496,977,977,977,977,0
|
|
20250108,181900,168352496,977,977,977,977,0
|
|
20250108,181800,168352496,977,977,977,977,0
|
|
20250108,181700,168352496,977,977,977,977,0
|
|
20250108,181600,168352496,977,977,977,977,0
|
|
20250108,181500,168352496,977,977,977,977,0
|
|
20250108,181400,168352496,977,977,977,977,0
|
|
20250108,181300,168352496,977,977,977,977,0
|
|
20250108,181200,168352496,977,977,977,977,0
|
|
20250108,181100,168352496,977,977,977,977,0
|
|
20250108,181000,168352496,977,977,977,977,0
|
|
20250108,180900,168352496,977,977,977,977,0
|
|
20250108,180800,168352496,977,977,977,977,0
|
|
20250108,180700,168352496,977,977,977,977,0
|
|
20250108,180600,168352496,977,977,977,977,0
|
|
20250108,180500,168352496,977,977,977,977,0
|
|
20250108,180400,168352496,977,977,977,977,0
|
|
20250108,180300,168352496,977,977,977,977,0
|
|
20250108,180200,168352496,977,977,977,977,0
|
|
20250108,180100,168352496,977,977,977,977,0
|
|
20250108,180000,168352496,977,977,977,977,0
|
|
20250108,175900,168352496,977,977,977,977,0
|
|
20250108,175800,168352496,977,977,977,977,0
|
|
20250108,175700,168352496,977,977,977,977,1098
|
|
20250108,175600,168352496,977,977,977,977,0
|
|
20250108,175500,168352496,977,977,977,977,0
|
|
20250108,175400,168352496,977,977,977,977,0
|
|
20250108,175300,168352496,977,977,977,977,0
|
|
20250108,175200,168352496,977,977,977,977,0
|
|
20250108,175100,168352496,977,977,977,977,0
|
|
20250108,175000,168352496,977,977,977,977,0
|
|
20250108,174900,168352496,977,977,977,977,0
|
|
20250108,174800,168352496,977,977,977,977,0
|
|
20250108,174700,168352496,977,977,977,977,0
|
|
20250108,174600,168352496,977,977,977,977,0
|
|
20250108,174500,168352496,977,977,977,977,0
|
|
20250108,174400,168352496,977,977,977,977,0
|
|
20250108,174300,168352496,977,977,977,977,0
|
|
20250108,174200,168352496,977,977,977,977,0
|
|
20250108,174100,168352496,977,977,977,977,0
|
|
20250108,174000,168352496,977,977,977,977,0
|
|
20250108,173900,168352496,977,977,977,977,0
|
|
20250108,173800,168352496,977,977,977,977,0
|
|
20250108,173700,168352496,977,977,977,977,0
|
|
20250108,173600,168352496,977,977,977,977,0
|
|
20250108,173500,168352496,977,977,977,977,0
|
|
20250108,173400,168352496,977,977,977,977,0
|
|
20250108,173300,168352496,977,977,977,977,0
|
|
20250108,173200,168352496,977,977,977,977,0
|
|
20250108,173100,168352496,977,977,977,977,0
|
|
20250108,173000,168352496,977,977,977,977,0
|
|
20250108,172900,168352496,977,977,977,977,0
|
|
20250108,172800,168352496,977,977,977,977,0
|
|
20250108,172700,168352496,977,977,977,977,1098
|
|
20250108,172600,168352496,977,977,977,977,0
|
|
20250108,172500,168352496,977,977,977,977,0
|
|
20250108,172400,168352496,977,977,977,977,0
|
|
20250108,172300,168352496,977,977,977,977,0
|
|
20250108,172200,168352496,977,977,977,977,0
|
|
20250108,172100,168352496,977,977,977,977,0
|
|
20250108,172000,168352496,977,977,977,977,0
|
|
20250108,171900,168352496,977,977,977,977,0
|
|
20250108,171800,168352496,977,977,977,977,0
|
|
20250108,171700,168352496,977,977,977,977,0
|
|
20250108,171600,168352496,977,977,977,977,0
|
|
20250108,171500,168352496,977,977,977,977,0
|
|
20250108,171400,168352496,977,977,977,977,0
|
|
20250108,171300,168352496,977,977,977,977,0
|
|
20250108,171200,168352496,977,977,977,977,0
|
|
20250108,171100,168352496,977,977,977,977,0
|
|
20250108,171000,168352496,977,977,977,977,0
|
|
20250108,170900,168352496,977,977,977,977,0
|
|
20250108,170800,168352496,977,977,977,977,0
|
|
20250108,170700,168352496,977,977,977,977,0
|
|
20250108,170600,168352496,977,977,977,977,0
|
|
20250108,170500,168352496,977,977,977,977,0
|
|
20250108,170400,168352496,977,977,977,977,0
|
|
20250108,170300,168352496,977,977,977,977,0
|
|
20250108,170200,168352496,977,977,977,977,0
|
|
20250108,170100,168352496,977,977,977,977,0
|
|
20250108,170000,168352496,977,977,977,977,0
|
|
20250108,165900,168352496,977,977,977,977,0
|
|
20250108,165800,168352496,977,977,977,977,0
|
|
20250108,165700,168352496,977,977,977,977,1098
|
|
20250108,165600,168352496,977,977,977,977,0
|
|
20250108,165500,168352496,977,977,977,977,0
|
|
20250108,165400,168352496,977,977,977,977,0
|
|
20250108,165300,168352496,977,977,977,977,0
|
|
20250108,165200,168352496,977,977,977,977,0
|
|
20250108,165100,168352496,977,977,977,977,0
|
|
20250108,165000,168352496,977,977,977,977,0
|
|
20250108,164900,168352496,977,977,977,977,0
|
|
20250108,164800,168352496,977,977,977,977,0
|
|
20250108,164700,168352496,977,977,977,977,0
|
|
20250108,164600,168352496,977,977,977,977,0
|
|
20250108,164500,168352496,977,977,977,977,0
|
|
20250108,164400,168352496,977,977,977,977,0
|
|
20250108,164300,168352496,977,977,977,977,0
|
|
20250108,164200,168352496,977,977,977,977,0
|
|
20250108,164100,168352496,977,977,977,977,0
|
|
20250108,164000,168352496,977,977,977,977,0
|
|
20250108,163900,168352496,977,977,977,977,0
|
|
20250108,163800,168352496,977,977,977,977,0
|
|
20250108,163700,168352496,977,977,977,977,0
|
|
20250108,163600,168352496,977,977,977,977,0
|
|
20250108,163500,168352496,977,977,977,977,0
|
|
20250108,163400,168352496,977,977,977,977,0
|
|
20250108,163300,168352496,977,977,977,977,0
|
|
20250108,163200,168352496,977,977,977,977,0
|
|
20250108,163100,168352496,977,977,977,977,0
|
|
20250108,163000,168352496,977,977,977,977,0
|
|
20250108,162900,168352496,977,977,977,977,0
|
|
20250108,162800,168352496,977,977,977,977,0
|
|
20250108,162700,168352496,977,977,977,977,1098
|
|
20250108,162600,168352496,977,977,977,977,0
|
|
20250108,162500,168352496,977,977,977,977,0
|
|
20250108,162400,168352496,977,977,977,977,0
|
|
20250108,162300,168352496,977,977,977,977,0
|
|
20250108,162200,168352496,977,977,977,977,0
|
|
20250108,162100,168352496,977,977,977,977,0
|
|
20250108,162000,168352496,977,977,977,977,0
|
|
20250108,161900,168352496,977,977,977,977,0
|
|
20250108,161800,168352496,977,977,977,977,0
|
|
20250108,161700,168352496,977,977,977,977,0
|
|
20250108,161600,168352496,977,977,977,977,0
|
|
20250108,161500,168352496,977,977,977,977,0
|
|
20250108,161400,168352496,977,977,977,977,0
|
|
20250108,161300,168352496,977,977,977,977,0
|
|
20250108,161200,168352496,977,977,977,977,0
|
|
20250108,161100,168352496,977,977,977,977,0
|
|
20250108,161000,168352496,977,977,977,977,0
|
|
20250108,160900,168352496,977,977,977,977,0
|
|
20250108,160800,168352496,977,977,977,977,0
|
|
20250108,160700,168352496,977,977,977,977,0
|
|
20250108,160600,168352496,977,977,977,977,0
|
|
20250108,160500,168352496,977,977,977,977,0
|
|
20250108,160400,168352496,977,977,977,977,0
|
|
20250108,160300,168352496,977,977,977,977,0
|
|
20250108,160200,168352496,977,977,977,977,0
|
|
20250108,160100,168352496,977,977,977,977,0
|
|
20250108,160000,168352496,977,977,977,977,0
|
|
20250108,155900,168352496,977,977,977,977,0
|
|
20250108,155800,168352496,977,977,977,977,0
|
|
20250108,155700,168352496,977,977,977,977,1098
|
|
20250108,155600,168352496,977,977,977,977,0
|
|
20250108,155500,168352496,977,977,977,977,0
|
|
20250108,155400,168352496,977,977,977,977,0
|
|
20250108,155300,168352496,977,977,977,977,0
|
|
20250108,155200,168352496,977,977,977,977,0
|
|
20250108,155100,168352496,977,977,977,977,0
|
|
20250108,155000,168352496,977,977,977,977,0
|
|
20250108,154900,168352496,977,977,977,977,0
|
|
20250108,154800,168352496,977,977,977,977,0
|
|
20250108,154700,168352496,977,977,977,977,0
|
|
20250108,154600,168352496,977,977,977,977,0
|
|
20250108,154500,168352496,977,977,977,977,0
|
|
20250108,154400,168352496,977,977,977,977,0
|
|
20250108,154300,168352496,977,977,977,977,0
|
|
20250108,154200,168352496,977,977,977,977,0
|
|
20250108,154100,168352496,977,977,977,977,0
|
|
20250108,154000,168352496,977,977,977,977,0
|
|
20250108,153900,168352496,977,977,977,977,0
|
|
20250108,153800,168352496,977,977,977,977,0
|
|
20250108,153700,168352496,977,977,977,977,0
|
|
20250108,153600,168352496,977,977,977,977,0
|
|
20250108,153500,168352496,977,977,977,977,0
|
|
20250108,153400,168352496,977,977,977,977,0
|
|
20250108,153300,168352496,977,977,977,977,0
|
|
20250108,153200,168352496,977,977,977,977,0
|
|
20250108,153100,168352496,977,977,977,977,0
|
|
20250108,153000,168352496,977,977,977,977,1098
|
|
20250108,152900,167279750,973,973,973,973,0
|
|
20250108,152800,167279750,973,973,973,973,0
|
|
20250108,152700,167279750,973,973,973,973,0
|
|
20250108,152600,167279750,973,973,973,973,0
|
|
20250108,152500,167279750,973,973,973,973,0
|
|
20250108,152400,167279750,973,973,973,973,0
|
|
20250108,152300,167279750,973,973,973,973,0
|
|
20250108,152200,167279750,973,973,973,973,0
|
|
20250108,152100,167279750,973,973,973,973,0
|
|
20250108,152000,167279750,973,973,973,973,0
|
|
20250108,151900,167279750,973,971,977,971,2217
|
|
20250108,151800,165122708,977,966,977,964,3629
|
|
20250108,151700,161620177,968,967,968,967,240
|
|
20250108,151600,161388088,965,967,967,963,7016
|
|
20250108,151500,154624223,967,966,967,966,102
|
|
20250108,151400,154525690,966,966,966,966,0
|
|
20250108,151300,154525690,966,966,966,966,0
|
|
20250108,151200,154525690,966,966,966,966,0
|
|
20250108,151100,154525690,966,966,966,966,0
|
|
20250108,151000,154525690,966,966,966,966,150
|
|
20250108,150900,154380790,967,965,967,965,120
|
|
20250108,150800,154264790,967,967,967,967,0
|
|
20250108,150700,154264790,967,967,967,967,100
|
|
20250108,150600,154168090,967,967,967,967,0
|
|
20250108,150500,154168090,967,965,967,963,7150
|
|
20250108,150400,147275737,965,965,965,965,1000
|
|
20250108,150300,146310737,965,964,965,964,32
|
|
20250108,150200,146279863,965,965,965,965,324
|
|
20250108,150100,145967203,964,965,965,964,1257
|
|
20250108,150000,144754354,965,965,967,965,1027
|
|
20250108,145900,143763208,966,966,966,966,21
|
|
20250108,145800,143742922,966,966,966,966,1
|
|
20250108,145700,143741956,967,967,967,967,0
|
|
20250108,145600,143741956,967,967,967,967,0
|
|
20250108,145500,143741956,967,967,967,967,13
|
|
20250108,145400,143729385,965,965,965,965,100
|
|
20250108,145300,143632885,965,965,965,965,100
|
|
20250108,145200,143536385,967,967,967,967,200
|
|
20250108,145100,143342985,967,967,967,967,0
|
|
20250108,145000,143342985,967,967,967,967,10
|
|
20250108,144900,143333315,967,967,967,967,0
|
|
20250108,144800,143333315,967,967,967,967,1
|
|
20250108,144700,143332348,965,965,965,965,2
|
|
20250108,144600,143330418,966,966,966,966,0
|
|
20250108,144500,143330418,966,966,966,966,0
|
|
20250108,144400,143330418,966,966,966,966,1000
|
|
20250108,144300,142364418,965,965,965,965,1
|
|
20250108,144200,142363453,964,964,964,964,0
|
|
20250108,144100,142363453,964,965,965,964,1044
|
|
20250108,144000,141356676,964,964,964,964,0
|
|
20250108,143900,141356676,964,964,964,964,0
|
|
20250108,143800,141356676,964,964,964,964,0
|
|
20250108,143700,141356676,964,965,965,964,12459
|
|
20250108,143600,129335096,966,966,966,966,53
|
|
20250108,143500,129283898,966,966,966,966,515
|
|
20250108,143400,128786408,966,966,966,966,0
|
|
20250108,143300,128786408,966,966,966,966,0
|
|
20250108,143200,128786408,966,966,966,966,0
|
|
20250108,143100,128786408,966,966,966,966,607
|
|
20250108,143000,128200046,966,966,966,966,0
|
|
20250108,142900,128200046,966,966,966,966,95
|
|
20250108,142800,128108276,966,966,966,966,1
|
|
20250108,142700,128107310,966,966,966,966,2
|
|
20250108,142600,128105378,967,967,967,967,11
|
|
20250108,142500,128094741,967,967,967,967,4
|
|
20250108,142400,128090873,967,967,967,967,1108
|
|
20250108,142300,127019437,967,967,967,967,3
|
|
20250108,142200,127016536,967,967,967,967,1
|
|
20250108,142100,127015569,966,966,966,966,0
|
|
20250108,142000,127015569,966,966,966,966,0
|
|
20250108,141900,127015569,966,966,966,966,189
|
|
20250108,141800,126832995,966,966,966,966,0
|
|
20250108,141700,126832995,966,966,966,966,0
|
|
20250108,141600,126832995,966,966,966,966,0
|
|
20250108,141500,126832995,966,966,966,966,11
|
|
20250108,141400,126822369,966,966,966,966,0
|
|
20250108,141300,126822369,966,966,966,966,0
|
|
20250108,141200,126822369,966,966,966,966,0
|
|
20250108,141100,126822369,966,966,966,966,0
|
|
20250108,141000,126822369,966,966,966,966,20
|
|
20250108,140900,126803049,965,965,965,965,513
|
|
20250108,140800,126308004,966,966,966,966,571
|
|
20250108,140700,125756418,966,966,966,966,200
|
|
20250108,140600,125563218,966,966,966,966,100
|
|
20250108,140500,125466618,966,966,966,966,0
|
|
20250108,140400,125466618,966,966,966,966,80
|
|
20250108,140300,125389338,966,966,966,966,2759
|
|
20250108,140200,122724144,967,967,967,967,0
|
|
20250108,140100,122724144,967,967,967,967,0
|
|
20250108,140000,122724144,967,967,967,967,0
|
|
20250108,135900,122724144,967,967,967,967,0
|
|
20250108,135800,122724144,967,967,967,967,927
|
|
20250108,135700,121827735,967,967,968,967,621
|
|
20250108,135600,121227227,967,967,967,967,0
|
|
20250108,135500,121227227,967,967,967,967,0
|
|
20250108,135400,121227227,967,967,967,967,0
|
|
20250108,135300,121227227,967,967,967,967,40
|
|
20250108,135200,121188547,966,966,966,966,0
|
|
20250108,135100,121188547,966,967,967,966,2303
|
|
20250108,135000,118961549,966,966,966,966,0
|
|
20250108,134900,118961549,966,966,966,966,0
|
|
20250108,134800,118961549,966,967,967,966,7
|
|
20250108,134700,118954786,967,967,967,967,0
|
|
20250108,134600,118954786,967,967,967,967,0
|
|
20250108,134500,118954786,967,967,967,967,2
|
|
20250108,134400,118952852,966,967,967,966,4
|
|
20250108,134300,118948987,966,967,967,966,103
|
|
20250108,134200,118849389,967,967,967,967,0
|
|
20250108,134100,118849389,967,967,967,967,0
|
|
20250108,134000,118849389,967,967,967,967,0
|
|
20250108,133900,118849389,967,967,967,967,100
|
|
20250108,133800,118752689,967,967,967,967,0
|
|
20250108,133700,118752689,967,967,967,967,0
|
|
20250108,133600,118752689,967,967,967,967,0
|
|
20250108,133500,118752689,967,967,967,967,0
|
|
20250108,133400,118752689,967,967,967,967,0
|
|
20250108,133300,118752689,967,967,967,967,118
|
|
20250108,133200,118638583,967,967,967,967,100
|
|
20250108,133100,118541883,967,967,967,967,0
|
|
20250108,133000,118541883,967,967,967,967,1000
|
|
20250108,132900,117574883,967,967,967,967,1000
|
|
20250108,132800,116607883,967,967,967,967,300
|
|
20250108,132700,116317783,967,966,967,966,1765
|
|
20250108,132600,114611030,967,967,967,966,364
|
|
20250108,132500,114259045,967,967,967,967,51
|
|
20250108,132400,114209728,967,967,967,967,0
|
|
20250108,132300,114209728,967,967,967,967,5
|
|
20250108,132200,114204893,967,967,967,967,0
|
|
20250108,132100,114204893,967,967,967,967,0
|
|
20250108,132000,114204893,967,967,967,967,160
|
|
20250108,131900,114050173,967,967,968,967,26
|
|
20250108,131800,114025030,967,967,967,967,540
|
|
20250108,131700,113502850,967,967,967,967,0
|
|
20250108,131600,113502850,967,967,967,967,100
|
|
20250108,131500,113406150,967,967,967,966,204
|
|
20250108,131400,113208884,968,967,968,966,310
|
|
20250108,131300,112908811,968,968,968,968,0
|
|
20250108,131200,112908811,968,968,968,968,2001
|
|
20250108,131100,110971843,968,968,968,968,10
|
|
20250108,131000,110962163,968,968,968,968,5156
|
|
20250108,130900,105971155,968,968,968,968,103
|
|
20250108,130800,105871451,968,968,968,968,0
|
|
20250108,130700,105871451,968,968,968,968,0
|
|
20250108,130600,105871451,968,967,968,967,102
|
|
20250108,130500,105772816,968,968,968,968,0
|
|
20250108,130400,105772816,968,968,968,968,0
|
|
20250108,130300,105772816,968,968,968,968,0
|
|
20250108,130200,105772816,968,968,968,968,0
|
|
20250108,130100,105772816,968,967,968,967,51
|
|
20250108,130000,105723498,968,968,968,968,0
|
|
20250108,125900,105723498,968,968,968,968,50
|
|
20250108,125800,105675098,968,966,968,966,2001
|
|
20250108,125700,103742130,966,966,966,966,0
|
|
20250108,125600,103742130,966,966,966,966,1
|
|
20250108,125500,103741164,968,967,968,967,269
|
|
20250108,125400,103481030,967,967,967,967,8010
|
|
20250108,125300,95735360,967,967,967,967,305
|
|
20250108,125200,95440425,967,967,967,967,709
|
|
20250108,125100,94754822,967,967,967,967,1
|
|
20250108,125000,94753855,967,967,967,967,786
|
|
20250108,124900,93993793,968,969,969,968,106
|
|
20250108,124800,93891184,969,968,969,968,6001
|
|
20250108,124700,88082215,967,967,967,967,0
|
|
20250108,124600,88082215,967,967,967,967,51
|
|
20250108,124500,88032898,967,967,967,967,0
|
|
20250108,124400,88032898,967,967,967,967,0
|
|
20250108,124300,88032898,967,968,968,967,1123
|
|
20250108,124200,86945954,968,968,968,968,0
|
|
20250108,124100,86945954,968,968,968,968,0
|
|
20250108,124000,86945954,968,968,968,968,14
|
|
20250108,123900,86932402,969,969,969,969,0
|
|
20250108,123800,86932402,969,969,969,969,2
|
|
20250108,123700,86930464,969,969,969,969,1
|
|
20250108,123600,86929495,969,969,969,969,0
|
|
20250108,123500,86929495,969,969,969,969,0
|
|
20250108,123400,86929495,969,970,970,969,5
|
|
20250108,123300,86924649,970,970,970,970,0
|
|
20250108,123200,86924649,970,970,970,970,0
|
|
20250108,123100,86924649,970,970,971,968,2213
|
|
20250108,123000,84782241,970,970,970,970,10
|
|
20250108,122900,84772541,970,968,974,966,13064
|
|
20250108,122800,72144376,968,969,974,968,242
|
|
20250108,122700,71910093,967,968,968,966,10691
|
|
20250108,122600,61571971,968,969,969,966,7021
|
|
20250108,122500,54782378,971,971,971,969,5041
|
|
20250108,122400,49896543,971,971,971,971,3695
|
|
20250108,122300,46308698,971,972,972,970,13109
|
|
20250108,122200,33586603,973,973,973,973,0
|
|
20250108,122100,33586603,973,973,973,973,0
|
|
20250108,122000,33586603,973,975,975,973,13000
|
|
20250108,121900,20928898,975,975,975,975,0
|
|
20250108,121800,20928898,975,975,975,975,0
|
|
20250108,121700,20928898,975,975,975,975,0
|
|
20250108,121600,20928898,975,975,975,975,0
|
|
20250108,121500,20928898,975,975,975,975,1910
|
|
20250108,121400,19066648,975,975,975,975,50
|
|
20250108,121300,19017898,975,975,975,975,0
|
|
20250108,121200,19017898,975,975,975,975,220
|
|
20250108,121100,18803398,974,974,974,974,0
|
|
20250108,121000,18803398,974,974,974,974,0
|
|
20250108,120900,18803398,974,974,974,974,0
|
|
20250108,120800,18803398,974,974,974,974,0
|
|
20250108,120700,18803398,974,974,974,974,0
|
|
20250108,120600,18803398,974,974,974,974,0
|
|
20250108,120500,18803398,974,974,974,974,100
|
|
20250108,120400,18705998,974,974,974,974,2
|
|
20250108,120300,18704050,974,974,974,974,0
|
|
20250108,120200,18704050,974,974,974,974,0
|
|
20250108,120100,18704050,974,974,974,974,0
|
|
20250108,120000,18704050,974,974,974,974,2
|
|
20250108,115900,18702102,975,975,975,975,0
|
|
20250108,115800,18702102,975,975,975,975,0
|
|
20250108,115700,18702102,975,975,975,975,0
|
|
20250108,115600,18702102,975,975,975,975,0
|
|
20250108,115500,18702102,975,975,975,975,0
|
|
20250108,115400,18702102,975,975,975,975,1
|
|
20250108,115300,18701127,975,975,975,975,0
|
|
20250108,115200,18701127,975,975,975,975,0
|
|
20250108,115100,18701127,975,975,975,975,0
|
|
20250108,115000,18701127,975,975,975,975,0
|
|
20250108,114900,18701127,975,975,975,975,0
|
|
20250108,114800,18701127,975,975,975,975,0
|
|
20250108,114700,18701127,975,975,975,975,0
|
|
20250108,114600,18701127,975,975,975,975,0
|
|
20250108,114500,18701127,975,975,975,975,100
|
|
20250108,114400,18603627,975,975,975,975,0
|
|
20250108,114300,18603627,975,975,975,975,500
|
|
20250108,114200,18116127,975,975,975,975,0
|
|
20250108,114100,18116127,975,975,975,975,0
|
|
20250108,114000,18116127,975,975,975,975,0
|
|
20250108,113900,18116127,975,975,975,975,153
|
|
20250108,113800,17966952,977,977,977,977,0
|
|
20250108,113700,17966952,977,977,977,977,7
|
|
20250108,113600,17960113,977,977,977,977,0
|
|
20250108,113500,17960113,977,977,977,977,1
|
|
20250108,113400,17959136,977,977,977,977,0
|
|
20250108,113300,17959136,977,977,977,977,1
|
|
20250108,113200,17958159,977,977,977,977,0
|
|
20250108,113100,17958159,977,977,977,977,0
|
|
20250108,113000,17958159,977,977,977,977,0
|
|
20250108,112900,17958159,977,977,977,977,0
|
|
20250108,112800,17958159,977,977,977,977,0
|
|
20250108,112700,17958159,977,977,977,977,2
|
|
20250108,112600,17956205,975,975,975,975,0
|
|
20250108,112500,17956205,975,975,975,975,2
|
|
20250108,112400,17954255,977,977,977,977,0
|
|
20250108,112300,17954255,977,977,977,977,10
|
|
20250108,112200,17944485,977,977,977,977,0
|
|
20250108,112100,17944485,977,977,977,977,40
|
|
20250108,112000,17905405,977,977,977,977,0
|
|
20250108,111900,17905405,977,977,977,977,1
|
|
20250108,111800,17904428,977,977,977,977,0
|
|
20250108,111700,17904428,977,977,977,977,14
|
|
20250108,111600,17890750,979,979,979,979,0
|
|
20250108,111500,17890750,979,976,979,976,15
|
|
20250108,111400,17876105,976,976,976,976,0
|
|
20250108,111300,17876105,976,976,976,976,0
|
|
20250108,111200,17876105,976,976,976,976,0
|
|
20250108,111100,17876105,976,976,976,976,0
|
|
20250108,111000,17876105,976,976,976,976,0
|
|
20250108,110900,17876105,976,976,976,976,0
|
|
20250108,110800,17876105,976,976,976,976,1
|
|
20250108,110700,17875129,977,977,977,977,0
|
|
20250108,110600,17875129,977,977,977,977,0
|
|
20250108,110500,17875129,977,977,977,977,0
|
|
20250108,110400,17875129,977,977,977,977,1
|
|
20250108,110300,17874152,975,975,975,975,0
|
|
20250108,110200,17874152,975,975,975,975,132
|
|
20250108,110100,17745452,974,974,974,974,4122
|
|
20250108,110000,13730624,975,975,975,975,0
|
|
20250108,105900,13730624,975,975,975,975,0
|
|
20250108,105800,13730624,975,975,975,975,1
|
|
20250108,105700,13729649,975,975,975,975,2
|
|
20250108,105600,13727699,975,975,975,975,4
|
|
20250108,105500,13723799,975,975,975,975,2
|
|
20250108,105400,13721849,975,975,975,975,2
|
|
20250108,105300,13719899,979,979,979,979,0
|
|
20250108,105200,13719899,979,977,979,977,3
|
|
20250108,105100,13716966,975,975,975,975,2
|
|
20250108,105000,13715016,975,975,975,975,0
|
|
20250108,104900,13715016,975,975,980,975,4
|
|
20250108,104800,13711111,977,977,977,977,0
|
|
20250108,104700,13711111,977,975,977,973,5291
|
|
20250108,104600,8561429,977,977,977,977,0
|
|
20250108,104500,8561429,977,977,977,977,0
|
|
20250108,104400,8561429,977,977,977,977,0
|
|
20250108,104300,8561429,977,977,977,977,0
|
|
20250108,104200,8561429,977,977,977,977,0
|
|
20250108,104100,8561429,977,977,977,977,0
|
|
20250108,104000,8561429,977,977,977,977,0
|
|
20250108,103900,8561429,977,977,977,977,0
|
|
20250108,103800,8561429,977,977,977,977,0
|
|
20250108,103700,8561429,977,977,977,977,10
|
|
20250108,103600,8551659,976,976,976,976,0
|
|
20250108,103500,8551659,976,976,976,976,0
|
|
20250108,103400,8551659,976,976,976,976,0
|
|
20250108,103300,8551659,976,976,976,976,3
|
|
20250108,103200,8548731,976,976,976,976,2
|
|
20250108,103100,8546779,979,976,979,976,5
|
|
20250108,103000,8541896,975,975,975,975,0
|
|
20250108,102900,8541896,975,975,975,975,0
|
|
20250108,102800,8541896,975,974,975,974,1563
|
|
20250108,102700,7019533,974,974,974,974,0
|
|
20250108,102600,7019533,974,974,974,974,0
|
|
20250108,102500,7019533,974,974,974,974,19
|
|
20250108,102400,7001027,975,975,975,975,0
|
|
20250108,102300,7001027,975,975,975,975,0
|
|
20250108,102200,7001027,975,976,976,975,404
|
|
20250108,102100,6606769,976,976,976,976,1
|
|
20250108,102000,6605793,976,976,976,976,181
|
|
20250108,101900,6429137,976,976,976,976,0
|
|
20250108,101800,6429137,976,976,976,976,0
|
|
20250108,101700,6429137,976,976,976,976,0
|
|
20250108,101600,6429137,976,976,976,976,0
|
|
20250108,101500,6429137,976,976,976,976,1
|
|
20250108,101400,6428161,976,976,976,976,1
|
|
20250108,101300,6427185,978,978,978,978,0
|
|
20250108,101200,6427185,978,975,978,975,50
|
|
20250108,101100,6378299,975,975,975,975,8
|
|
20250108,101000,6370499,974,974,974,974,2
|
|
20250108,100900,6368551,975,974,975,974,125
|
|
20250108,100800,6246796,974,974,974,974,0
|
|
20250108,100700,6246796,974,974,974,974,1
|
|
20250108,100600,6245822,974,974,974,974,1
|
|
20250108,100500,6244848,974,974,974,974,3
|
|
20250108,100400,6241926,974,974,974,974,0
|
|
20250108,100300,6241926,974,974,974,973,222
|
|
20250108,100200,6025898,973,973,973,973,0
|
|
20250108,100100,6025898,973,973,973,973,37
|
|
20250108,100000,5989897,974,974,974,974,0
|
|
20250108,095900,5989897,974,974,974,974,0
|
|
20250108,095800,5989897,974,974,974,974,5
|
|
20250108,095700,5985027,973,973,973,973,0
|
|
20250108,095600,5985027,973,973,973,973,5
|
|
20250108,095500,5980162,973,973,973,973,15
|
|
20250108,095400,5965567,973,974,974,973,18
|
|
20250108,095300,5948050,974,976,976,973,71
|
|
20250108,095200,5878949,974,974,974,974,0
|
|
20250108,095100,5878949,974,974,974,974,0
|
|
20250108,095000,5878949,974,977,977,974,3157
|
|
20250108,094900,2801900,977,977,977,977,0
|
|
20250108,094800,2801900,977,977,977,977,0
|
|
20250108,094700,2801900,977,977,977,977,0
|
|
20250108,094600,2801900,977,977,977,977,0
|
|
20250108,094500,2801900,977,977,977,977,0
|
|
20250108,094400,2801900,977,977,977,977,100
|
|
20250108,094300,2704200,977,977,977,977,0
|
|
20250108,094200,2704200,977,977,977,977,2
|
|
20250108,094100,2702246,977,977,977,977,10
|
|
20250108,094000,2692476,977,977,977,977,2
|
|
20250108,093900,2690522,977,977,977,977,2
|
|
20250108,093800,2688568,977,977,977,977,0
|
|
20250108,093700,2688568,977,977,977,977,1
|
|
20250108,093600,2687591,977,977,977,977,0
|
|
20250108,093500,2687591,977,977,977,977,11
|
|
20250108,093400,2676844,977,977,977,977,6
|
|
20250108,093300,2670982,977,977,977,977,14
|
|
20250108,093200,2657304,981,981,981,981,0
|
|
20250108,093100,2657304,981,981,981,981,0
|
|
20250108,093000,2657304,981,975,981,975,476
|
|
20250108,092900,2193194,975,975,975,975,0
|
|
20250108,092800,2193194,975,974,975,974,1385
|
|
20250108,092700,843752,974,974,974,974,3
|
|
20250108,092600,840830,976,976,976,976,2
|
|
20250108,092500,838878,981,981,981,981,0
|
|
20250108,092400,838878,981,975,981,975,639
|
|
20250108,092300,215840,981,977,981,976,26
|
|
20250108,092200,190450,976,976,976,976,42
|
|
20250108,092100,149458,981,981,981,981,0
|
|
20250108,092000,149458,981,981,981,981,0
|
|
20250108,091900,149458,981,981,981,981,0
|
|
20250108,091800,149458,981,981,981,981,0
|
|
20250108,091700,149458,981,981,981,981,0
|
|
20250108,091600,149458,981,980,981,980,5
|
|
20250108,091500,144557,976,976,976,976,0
|
|
20250108,091400,144557,976,976,976,976,15
|
|
20250108,091300,129917,976,976,976,976,0
|
|
20250108,091200,129917,976,976,976,976,0
|
|
20250108,091100,129917,976,976,976,976,100
|
|
20250108,091000,32317,981,981,981,981,0
|
|
20250108,090900,32317,981,981,981,981,7
|
|
20250108,090800,25450,981,981,981,981,2
|
|
20250108,090700,23488,981,981,981,981,0
|
|
20250108,090600,23488,981,981,981,981,2
|
|
20250108,090500,21526,981,981,981,981,0
|
|
20250108,090400,21526,981,981,981,981,0
|
|
20250108,090300,21526,981,976,981,976,12
|
|
20250108,090200,9805,976,976,976,976,0
|
|
20250108,090100,9805,976,976,976,976,1
|
|
20250108,090000,8829,977,985,985,977,9
|