587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184400,782065057,740,740,740,740,43218
|
|
20250106,184300,782065057,740,740,740,740,0
|
|
20250106,184200,782065057,740,740,740,740,0
|
|
20250106,184100,782065057,740,740,740,740,0
|
|
20250106,184000,782065057,740,740,740,740,0
|
|
20250106,183900,782065057,740,740,740,740,0
|
|
20250106,183800,782065057,740,740,740,740,0
|
|
20250106,183700,782065057,740,740,740,740,0
|
|
20250106,183600,782065057,740,740,740,740,0
|
|
20250106,183500,782065057,740,740,740,740,0
|
|
20250106,183400,782065057,740,740,740,740,0
|
|
20250106,183300,782065057,740,740,740,740,0
|
|
20250106,183200,782065057,740,740,740,740,0
|
|
20250106,183100,782065057,740,740,740,740,0
|
|
20250106,183000,782065057,740,740,740,740,0
|
|
20250106,182900,782065057,740,740,740,740,0
|
|
20250106,182800,782065057,740,740,740,740,0
|
|
20250106,182700,782065057,740,740,740,740,0
|
|
20250106,182600,782065057,740,740,740,740,0
|
|
20250106,182500,782065057,740,740,740,740,0
|
|
20250106,182400,782065057,740,740,740,740,0
|
|
20250106,182300,782065057,740,740,740,740,0
|
|
20250106,182200,782065057,740,740,740,740,0
|
|
20250106,182100,782065057,740,740,740,740,0
|
|
20250106,182000,782065057,740,740,740,740,0
|
|
20250106,181900,782065057,740,740,740,740,0
|
|
20250106,181800,782065057,740,740,740,740,0
|
|
20250106,181700,782065057,740,740,740,740,0
|
|
20250106,181600,782065057,740,740,740,740,0
|
|
20250106,181500,782065057,740,740,740,740,0
|
|
20250106,181400,782065057,740,740,740,740,43218
|
|
20250106,181300,782065057,740,740,740,740,0
|
|
20250106,181200,782065057,740,740,740,740,0
|
|
20250106,181100,782065057,740,740,740,740,0
|
|
20250106,181000,782065057,740,740,740,740,0
|
|
20250106,180900,782065057,740,740,740,740,0
|
|
20250106,180800,782065057,740,740,740,740,0
|
|
20250106,180700,782065057,740,740,740,740,0
|
|
20250106,180600,782065057,740,740,740,740,0
|
|
20250106,180500,782065057,740,740,740,740,0
|
|
20250106,180400,782065057,740,740,740,740,0
|
|
20250106,180300,782065057,740,740,740,740,0
|
|
20250106,180200,782065057,740,740,740,740,0
|
|
20250106,180100,782065057,740,740,740,740,0
|
|
20250106,180000,782065057,740,740,740,740,0
|
|
20250106,175900,782065057,740,740,740,740,0
|
|
20250106,175800,782065057,740,740,740,740,0
|
|
20250106,175700,782065057,740,740,740,740,0
|
|
20250106,175600,782065057,740,740,740,740,0
|
|
20250106,175500,782065057,740,740,740,740,0
|
|
20250106,175400,782065057,740,740,740,740,0
|
|
20250106,175300,782065057,740,740,740,740,0
|
|
20250106,175200,782065057,740,740,740,740,0
|
|
20250106,175100,782065057,740,740,740,740,0
|
|
20250106,175000,782065057,740,740,740,740,0
|
|
20250106,174900,782065057,740,740,740,740,0
|
|
20250106,174800,782065057,740,740,740,740,0
|
|
20250106,174700,782065057,740,740,740,740,0
|
|
20250106,174600,782065057,740,740,740,740,0
|
|
20250106,174500,782065057,740,740,740,740,0
|
|
20250106,174400,782065057,740,740,740,740,43218
|
|
20250106,174300,782065057,740,740,740,740,0
|
|
20250106,174200,782065057,740,740,740,740,0
|
|
20250106,174100,782065057,740,740,740,740,0
|
|
20250106,174000,782065057,740,740,740,740,0
|
|
20250106,173900,782065057,740,740,740,740,0
|
|
20250106,173800,782065057,740,740,740,740,0
|
|
20250106,173700,782065057,740,740,740,740,0
|
|
20250106,173600,782065057,740,740,740,740,0
|
|
20250106,173500,782065057,740,740,740,740,0
|
|
20250106,173400,782065057,740,740,740,740,0
|
|
20250106,173300,782065057,740,740,740,740,0
|
|
20250106,173200,782065057,740,740,740,740,0
|
|
20250106,173100,782065057,740,740,740,740,0
|
|
20250106,173000,782065057,740,740,740,740,0
|
|
20250106,172900,782065057,740,740,740,740,0
|
|
20250106,172800,782065057,740,740,740,740,0
|
|
20250106,172700,782065057,740,740,740,740,0
|
|
20250106,172600,782065057,740,740,740,740,0
|
|
20250106,172500,782065057,740,740,740,740,0
|
|
20250106,172400,782065057,740,740,740,740,0
|
|
20250106,172300,782065057,740,740,740,740,0
|
|
20250106,172200,782065057,740,740,740,740,0
|
|
20250106,172100,782065057,740,740,740,740,0
|
|
20250106,172000,782065057,740,740,740,740,0
|
|
20250106,171900,782065057,740,740,740,740,0
|
|
20250106,171800,782065057,740,740,740,740,0
|
|
20250106,171700,782065057,740,740,740,740,0
|
|
20250106,171600,782065057,740,740,740,740,0
|
|
20250106,171500,782065057,740,740,740,740,0
|
|
20250106,171400,782065057,740,740,740,740,43218
|
|
20250106,171300,782065057,740,740,740,740,0
|
|
20250106,171200,782065057,740,740,740,740,0
|
|
20250106,171100,782065057,740,740,740,740,0
|
|
20250106,171000,782065057,740,740,740,740,0
|
|
20250106,170900,782065057,740,740,740,740,0
|
|
20250106,170800,782065057,740,740,740,740,0
|
|
20250106,170700,782065057,740,740,740,740,0
|
|
20250106,170600,782065057,740,740,740,740,0
|
|
20250106,170500,782065057,740,740,740,740,0
|
|
20250106,170400,782065057,740,740,740,740,0
|
|
20250106,170300,782065057,740,740,740,740,0
|
|
20250106,170200,782065057,740,740,740,740,0
|
|
20250106,170100,782065057,740,740,740,740,0
|
|
20250106,170000,782065057,740,740,740,740,0
|
|
20250106,165900,782065057,740,740,740,740,0
|
|
20250106,165800,782065057,740,740,740,740,0
|
|
20250106,165700,782065057,740,740,740,740,0
|
|
20250106,165600,782065057,740,740,740,740,0
|
|
20250106,165500,782065057,740,740,740,740,0
|
|
20250106,165400,782065057,740,740,740,740,0
|
|
20250106,165300,782065057,740,740,740,740,0
|
|
20250106,165200,782065057,740,740,740,740,0
|
|
20250106,165100,782065057,740,740,740,740,0
|
|
20250106,165000,782065057,740,740,740,740,0
|
|
20250106,164900,782065057,740,740,740,740,0
|
|
20250106,164800,782065057,740,740,740,740,0
|
|
20250106,164700,782065057,740,740,740,740,0
|
|
20250106,164600,782065057,740,740,740,740,0
|
|
20250106,164500,782065057,740,740,740,740,0
|
|
20250106,164400,782065057,740,740,740,740,43218
|
|
20250106,164300,782065057,740,740,740,740,0
|
|
20250106,164200,782065057,740,740,740,740,0
|
|
20250106,164100,782065057,740,740,740,740,0
|
|
20250106,164000,782065057,740,740,740,740,0
|
|
20250106,163900,782065057,740,740,740,740,0
|
|
20250106,163800,782065057,740,740,740,740,0
|
|
20250106,163700,782065057,740,740,740,740,0
|
|
20250106,163600,782065057,740,740,740,740,0
|
|
20250106,163500,782065057,740,740,740,740,0
|
|
20250106,163400,782065057,740,740,740,740,0
|
|
20250106,163300,782065057,740,740,740,740,0
|
|
20250106,163200,782065057,740,740,740,740,0
|
|
20250106,163100,782065057,740,740,740,740,0
|
|
20250106,163000,782065057,740,740,740,740,0
|
|
20250106,162900,782065057,740,740,740,740,0
|
|
20250106,162800,782065057,740,740,740,740,0
|
|
20250106,162700,782065057,740,740,740,740,0
|
|
20250106,162600,782065057,740,740,740,740,0
|
|
20250106,162500,782065057,740,740,740,740,0
|
|
20250106,162400,782065057,740,740,740,740,0
|
|
20250106,162300,782065057,740,740,740,740,0
|
|
20250106,162200,782065057,740,740,740,740,0
|
|
20250106,162100,782065057,740,740,740,740,0
|
|
20250106,162000,782065057,740,740,740,740,0
|
|
20250106,161900,782065057,740,740,740,740,0
|
|
20250106,161800,782065057,740,740,740,740,0
|
|
20250106,161700,782065057,740,740,740,740,0
|
|
20250106,161600,782065057,740,740,740,740,0
|
|
20250106,161500,782065057,740,740,740,740,0
|
|
20250106,161400,782065057,740,740,740,740,43218
|
|
20250106,161300,782065057,740,740,740,740,0
|
|
20250106,161200,782065057,740,740,740,740,0
|
|
20250106,161100,782065057,740,740,740,740,0
|
|
20250106,161000,782065057,740,740,740,740,0
|
|
20250106,160900,782065057,740,740,740,740,0
|
|
20250106,160800,782065057,740,740,740,740,0
|
|
20250106,160700,782065057,740,740,740,740,0
|
|
20250106,160600,782065057,740,740,740,740,0
|
|
20250106,160500,782065057,740,740,740,740,0
|
|
20250106,160400,782065057,740,740,740,740,0
|
|
20250106,160300,782065057,740,740,740,740,0
|
|
20250106,160200,782065057,740,740,740,740,0
|
|
20250106,160100,782065057,740,740,740,740,0
|
|
20250106,160000,782065057,740,740,740,740,0
|
|
20250106,155900,782065057,740,740,740,740,0
|
|
20250106,155800,782065057,740,740,740,740,0
|
|
20250106,155700,782065057,740,740,740,740,0
|
|
20250106,155600,782065057,740,740,740,740,0
|
|
20250106,155500,782065057,740,740,740,740,0
|
|
20250106,155400,782065057,740,740,740,740,0
|
|
20250106,155300,782065057,740,740,740,740,0
|
|
20250106,155200,782065057,740,740,740,740,0
|
|
20250106,155100,782065057,740,740,740,740,0
|
|
20250106,155000,782065057,740,740,740,740,0
|
|
20250106,154900,782065057,740,740,740,740,0
|
|
20250106,154800,782065057,740,740,740,740,0
|
|
20250106,154700,782065057,740,740,740,740,0
|
|
20250106,154600,782065057,740,740,740,740,0
|
|
20250106,154500,782065057,740,740,740,740,0
|
|
20250106,154400,782065057,740,740,740,740,43218
|
|
20250106,154300,782065057,740,740,740,740,0
|
|
20250106,154200,782065057,740,740,740,740,0
|
|
20250106,154100,782065057,740,740,740,740,0
|
|
20250106,154000,782065057,740,740,740,740,0
|
|
20250106,153900,782065057,740,740,740,740,0
|
|
20250106,153800,782065057,740,740,740,740,0
|
|
20250106,153700,782065057,740,740,740,740,0
|
|
20250106,153600,782065057,740,740,740,740,0
|
|
20250106,153500,782065057,740,740,740,740,0
|
|
20250106,153400,782065057,740,740,740,740,0
|
|
20250106,153300,782065057,740,740,740,740,0
|
|
20250106,153200,782065057,740,740,740,740,0
|
|
20250106,153100,782065057,740,740,740,740,0
|
|
20250106,153000,782065057,740,740,740,740,43218
|
|
20250106,152900,750083737,747,747,747,747,0
|
|
20250106,152800,750083737,747,747,747,747,0
|
|
20250106,152700,750083737,747,747,747,747,0
|
|
20250106,152600,750083737,747,747,747,747,0
|
|
20250106,152500,750083737,747,747,747,747,0
|
|
20250106,152400,750083737,747,747,747,747,0
|
|
20250106,152300,750083737,747,747,747,747,0
|
|
20250106,152200,750083737,747,747,747,747,0
|
|
20250106,152100,750083737,747,747,747,747,0
|
|
20250106,152000,750083737,747,747,747,747,0
|
|
20250106,151900,750083737,747,748,749,747,12906
|
|
20250106,151800,740432674,748,746,748,746,3937
|
|
20250106,151700,737491907,745,745,746,745,8686
|
|
20250106,151600,731018643,744,743,744,742,1910
|
|
20250106,151500,729599093,742,743,743,742,141
|
|
20250106,151400,729494332,743,743,743,743,1044
|
|
20250106,151300,728718640,743,742,743,741,891
|
|
20250106,151200,728057583,741,740,741,740,2525
|
|
20250106,151100,726187755,740,740,740,739,521
|
|
20250106,151000,725802225,740,740,740,740,400
|
|
20250106,150900,725506225,740,738,740,738,3093
|
|
20250106,150800,723218998,738,740,740,738,200
|
|
20250106,150700,723071196,740,740,740,738,1787
|
|
20250106,150600,721748828,740,740,740,740,0
|
|
20250106,150500,721748828,740,739,740,739,15121
|
|
20250106,150400,710559409,740,737,740,737,97
|
|
20250106,150300,710487802,737,737,737,736,146
|
|
20250106,150200,710380225,737,737,737,737,4
|
|
20250106,150100,710377277,737,737,737,737,2
|
|
20250106,150000,710375803,736,737,737,736,1261
|
|
20250106,145900,709447601,739,739,739,739,10
|
|
20250106,145800,709440211,739,739,739,739,30
|
|
20250106,145700,709418041,739,737,739,737,2100
|
|
20250106,145600,707866399,737,738,738,736,33
|
|
20250106,145500,707842075,738,737,738,737,128
|
|
20250106,145400,707747638,737,737,737,737,27
|
|
20250106,145300,707727739,740,738,740,738,3597
|
|
20250106,145200,705069755,739,735,739,735,621
|
|
20250106,145100,704613316,738,736,738,736,2071
|
|
20250106,145000,703088952,737,737,737,737,7
|
|
20250106,144900,703083793,737,739,740,737,5749
|
|
20250106,144800,698829885,738,736,740,736,22375
|
|
20250106,144700,682314899,736,736,736,736,2315
|
|
20250106,144600,680611059,736,735,736,735,809
|
|
20250106,144500,680016349,736,736,736,736,1
|
|
20250106,144400,680015613,736,736,736,735,1327
|
|
20250106,144300,679040128,735,735,735,734,9065
|
|
20250106,144200,672378353,734,733,734,733,7784
|
|
20250106,144100,666664898,734,733,734,733,78
|
|
20250106,144000,666607696,734,734,734,734,60
|
|
20250106,143900,666563656,734,734,734,734,24171
|
|
20250106,143800,648822142,734,732,734,732,6978
|
|
20250106,143700,643707337,729,732,732,729,5334
|
|
20250106,143600,639811857,732,732,732,732,5
|
|
20250106,143500,639808197,732,732,732,732,211
|
|
20250106,143400,639653745,732,732,732,732,11
|
|
20250106,143300,639645693,732,732,732,732,2265
|
|
20250106,143200,637987713,733,733,733,733,146
|
|
20250106,143100,637880695,733,732,733,732,2
|
|
20250106,143000,637879230,733,733,733,733,46
|
|
20250106,142900,637845512,733,731,733,731,51000
|
|
20250106,142800,600557236,731,728,731,727,45692
|
|
20250106,142700,567237127,727,727,727,727,8
|
|
20250106,142600,567231311,727,727,728,727,1541
|
|
20250106,142500,566110904,727,727,727,727,0
|
|
20250106,142400,566110904,727,727,727,727,1060
|
|
20250106,142300,565340284,726,726,726,726,10
|
|
20250106,142200,565333024,725,725,725,725,30
|
|
20250106,142100,565311274,724,724,724,724,0
|
|
20250106,142000,565311274,724,724,724,724,0
|
|
20250106,141900,565311274,724,725,725,724,4078
|
|
20250106,141800,562355160,727,725,727,725,513
|
|
20250106,141700,561983228,725,726,726,725,646
|
|
20250106,141600,561514732,727,727,727,727,1508
|
|
20250106,141500,560418416,727,727,727,727,45
|
|
20250106,141400,560385701,727,727,727,727,8241
|
|
20250106,141300,554394494,727,727,727,727,1
|
|
20250106,141200,554393767,726,726,726,726,641
|
|
20250106,141100,553928401,726,726,726,726,1065
|
|
20250106,141000,553155211,727,727,727,727,2
|
|
20250106,140900,553153757,724,724,724,724,0
|
|
20250106,140800,553153757,724,724,724,724,0
|
|
20250106,140700,553153757,724,727,727,724,914
|
|
20250106,140600,552492015,724,727,727,724,21
|
|
20250106,140500,552476805,725,725,725,724,5003
|
|
20250106,140400,548854603,724,724,724,724,0
|
|
20250106,140300,548854603,724,726,726,724,1200
|
|
20250106,140200,547983919,726,725,726,725,3604
|
|
20250106,140100,545367435,726,726,726,726,2173
|
|
20250106,140000,543789837,725,724,725,724,810
|
|
20250106,135900,543203287,725,725,725,725,0
|
|
20250106,135800,543203287,725,725,725,725,22
|
|
20250106,135700,543187337,725,723,725,723,500
|
|
20250106,135600,542825437,723,724,724,723,595
|
|
20250106,135500,542395157,724,724,724,724,3100
|
|
20250106,135400,540150757,724,725,725,724,12535
|
|
20250106,135300,531063574,723,723,723,723,900
|
|
20250106,135200,530412874,723,723,723,723,4505
|
|
20250106,135100,527155759,723,723,723,723,14
|
|
20250106,135000,527145637,723,723,723,723,57
|
|
20250106,134900,527104426,723,723,723,723,5
|
|
20250106,134800,527100811,723,723,723,723,16
|
|
20250106,134700,527089243,725,723,725,723,6980
|
|
20250106,134600,522037149,725,725,725,725,0
|
|
20250106,134500,522037149,725,725,725,725,384
|
|
20250106,134400,521758749,723,723,723,723,0
|
|
20250106,134300,521758749,723,723,723,723,0
|
|
20250106,134200,521758749,723,723,723,723,0
|
|
20250106,134100,521758749,723,723,723,723,200
|
|
20250106,134000,521614149,723,724,724,723,1494
|
|
20250106,133900,520533897,723,723,723,723,0
|
|
20250106,133800,520533897,723,723,723,723,1110
|
|
20250106,133700,519731367,723,723,723,723,0
|
|
20250106,133600,519731367,723,723,723,723,0
|
|
20250106,133500,519731367,723,723,723,723,0
|
|
20250106,133400,519731367,723,723,723,723,0
|
|
20250106,133300,519731367,723,723,723,723,1
|
|
20250106,133200,519730644,723,723,723,723,0
|
|
20250106,133100,519730644,723,723,723,723,2
|
|
20250106,133000,519729198,726,726,726,726,0
|
|
20250106,132900,519729198,726,726,726,726,1
|
|
20250106,132800,519728472,723,723,723,723,0
|
|
20250106,132700,519728472,723,726,726,723,4
|
|
20250106,132600,519725574,726,726,726,723,32
|
|
20250106,132500,519702345,723,723,723,723,0
|
|
20250106,132400,519702345,723,723,723,723,0
|
|
20250106,132300,519702345,723,723,723,723,0
|
|
20250106,132200,519702345,723,723,723,723,0
|
|
20250106,132100,519702345,723,723,723,723,8039
|
|
20250106,132000,513890148,724,724,724,724,41
|
|
20250106,131900,513860464,723,723,723,723,0
|
|
20250106,131800,513860464,723,723,723,723,2956
|
|
20250106,131700,511723276,723,723,723,723,100
|
|
20250106,131600,511650976,723,722,723,722,407
|
|
20250106,131500,511357115,723,723,723,723,3918
|
|
20250106,131400,508524401,723,723,723,723,0
|
|
20250106,131300,508524401,723,723,723,723,0
|
|
20250106,131200,508524401,723,724,724,723,1203
|
|
20250106,131100,507654296,725,725,725,725,1000
|
|
20250106,131000,506929296,725,725,725,725,20
|
|
20250106,130900,506914796,725,725,725,725,111
|
|
20250106,130800,506834321,722,723,723,722,1400
|
|
20250106,130700,505823031,723,723,723,723,2464
|
|
20250106,130600,504041559,723,723,723,723,105
|
|
20250106,130500,503965644,723,725,725,723,1764
|
|
20250106,130400,502689544,725,725,725,725,1341
|
|
20250106,130300,501717319,725,725,725,725,0
|
|
20250106,130200,501717319,725,725,725,725,210
|
|
20250106,130100,501565069,725,725,725,725,3425
|
|
20250106,130000,499081944,723,723,723,723,0
|
|
20250106,125900,499081944,723,723,723,723,0
|
|
20250106,125800,499081944,723,723,723,723,0
|
|
20250106,125700,499081944,723,723,723,723,0
|
|
20250106,125600,499081944,723,723,723,723,1000
|
|
20250106,125500,498358944,723,724,724,723,629
|
|
20250106,125400,497903924,722,722,722,722,0
|
|
20250106,125300,497903924,722,722,722,722,90
|
|
20250106,125200,497838944,725,722,725,722,1386
|
|
20250106,125100,496838249,722,722,722,722,0
|
|
20250106,125000,496838249,722,722,722,722,50
|
|
20250106,124900,496802149,722,722,722,722,50
|
|
20250106,124800,496766049,722,722,722,722,6000
|
|
20250106,124700,492434049,722,723,723,722,4000
|
|
20250106,124600,489545537,724,724,725,723,15370
|
|
20250106,124500,478418070,724,724,724,724,341
|
|
20250106,124400,478171186,725,725,725,725,1141
|
|
20250106,124300,477343961,724,724,724,724,496
|
|
20250106,124200,476984857,724,724,724,724,626
|
|
20250106,124100,476531633,724,724,724,724,195
|
|
20250106,124000,476390453,724,726,726,724,2643
|
|
20250106,123900,474476911,724,725,725,724,978
|
|
20250106,123800,473768064,724,723,725,723,356
|
|
20250106,123700,473510624,725,723,725,723,313
|
|
20250106,123600,473284305,723,725,725,723,867
|
|
20250106,123500,472657454,723,723,723,723,90
|
|
20250106,123400,472592384,722,722,722,722,0
|
|
20250106,123300,472592384,722,722,722,722,7431
|
|
20250106,123200,467227202,722,722,722,722,399
|
|
20250106,123100,466939124,721,721,721,721,11
|
|
20250106,123000,466931193,722,722,722,722,0
|
|
20250106,122900,466931193,722,722,722,722,2
|
|
20250106,122800,466929749,722,722,722,722,399
|
|
20250106,122700,466641671,722,722,722,722,0
|
|
20250106,122600,466641671,722,722,722,722,793
|
|
20250106,122500,466069125,722,722,722,722,0
|
|
20250106,122400,466069125,722,722,722,722,0
|
|
20250106,122300,466069125,722,722,722,722,0
|
|
20250106,122200,466069125,722,719,722,719,6379
|
|
20250106,122100,461476678,719,721,721,719,6033
|
|
20250106,122000,457136806,721,722,722,721,3544
|
|
20250106,121900,454579938,723,723,723,723,1
|
|
20250106,121800,454579215,722,722,722,722,1487
|
|
20250106,121700,453505601,723,723,723,723,2120
|
|
20250106,121600,451972841,723,723,723,723,1918
|
|
20250106,121500,450586127,723,723,723,723,0
|
|
20250106,121400,450586127,723,723,723,723,0
|
|
20250106,121300,450586127,723,723,723,723,3331
|
|
20250106,121200,448177814,723,723,723,723,959
|
|
20250106,121100,447484457,723,723,723,723,2100
|
|
20250106,121000,445966157,723,722,723,722,2225
|
|
20250106,120900,444358797,723,723,723,723,0
|
|
20250106,120800,444358797,723,723,723,723,0
|
|
20250106,120700,444358797,723,723,723,723,240
|
|
20250106,120600,444185277,722,724,724,722,6536
|
|
20250106,120500,439463869,724,724,724,724,650
|
|
20250106,120400,438993269,725,725,726,725,473
|
|
20250106,120300,438650251,725,725,725,725,462
|
|
20250106,120200,438315301,724,725,725,724,1683
|
|
20250106,120100,437095404,724,724,724,724,1601
|
|
20250106,120000,435936280,724,724,724,724,560
|
|
20250106,115900,435530840,724,724,724,724,449
|
|
20250106,115800,435205764,724,724,724,724,0
|
|
20250106,115700,435205764,724,724,724,724,858
|
|
20250106,115600,434584572,723,723,723,723,0
|
|
20250106,115500,434584572,723,723,723,723,404
|
|
20250106,115400,434292480,724,724,724,724,40
|
|
20250106,115300,434263520,724,724,724,724,100
|
|
20250106,115200,434191120,722,722,722,722,400
|
|
20250106,115100,433902320,724,722,724,722,281
|
|
20250106,115000,433699434,722,719,722,719,59
|
|
20250106,114900,433657004,721,723,723,719,11233
|
|
20250106,114800,425569974,723,725,725,721,10494
|
|
20250106,114700,417988024,726,726,726,726,9
|
|
20250106,114600,417981490,725,725,725,725,2954
|
|
20250106,114500,415839840,726,726,726,726,461
|
|
20250106,114400,415505154,725,725,725,725,5
|
|
20250106,114300,415501529,725,725,725,725,427
|
|
20250106,114200,415191954,726,725,726,725,640
|
|
20250106,114100,414727951,724,724,724,724,0
|
|
20250106,114000,414727951,724,725,726,724,2767
|
|
20250106,113900,412723742,725,725,725,725,2258
|
|
20250106,113800,411086692,725,724,725,724,1635
|
|
20250106,113700,409901714,724,724,724,724,0
|
|
20250106,113600,409901714,724,724,724,724,572
|
|
20250106,113500,409487586,724,724,724,724,0
|
|
20250106,113400,409487586,724,723,724,723,934
|
|
20250106,113300,408812301,722,722,722,722,550
|
|
20250106,113200,408415201,723,723,723,723,1
|
|
20250106,113100,408414478,723,722,723,722,991
|
|
20250106,113000,407698973,721,721,721,721,2124
|
|
20250106,112900,406167569,721,721,721,720,5599
|
|
20250106,112800,402131293,720,721,721,720,484
|
|
20250106,112700,401782562,721,720,721,720,4757
|
|
20250106,112600,398355972,720,720,720,720,94
|
|
20250106,112500,398288292,719,718,719,718,1132
|
|
20250106,112400,397474504,717,717,717,717,0
|
|
20250106,112300,397474504,717,717,717,717,0
|
|
20250106,112200,397474504,717,717,717,717,0
|
|
20250106,112100,397474504,717,717,717,717,961
|
|
20250106,112000,396785467,714,714,714,714,0
|
|
20250106,111900,396785467,714,714,714,714,0
|
|
20250106,111800,396785467,714,714,714,714,17
|
|
20250106,111700,396773329,717,714,717,714,1990
|
|
20250106,111600,395352463,716,717,717,716,435
|
|
20250106,111500,395040803,717,718,718,713,16261
|
|
20250106,111400,383418975,719,719,719,719,388
|
|
20250106,111300,383140003,720,720,720,720,550
|
|
20250106,111200,382744003,720,720,720,720,17
|
|
20250106,111100,382731763,720,720,720,720,27
|
|
20250106,111000,382712323,720,718,720,718,11
|
|
20250106,110900,382704423,720,720,720,720,0
|
|
20250106,110800,382704423,720,718,720,718,11
|
|
20250106,110700,382696522,718,720,720,714,1630
|
|
20250106,110600,381529387,715,719,719,715,2746
|
|
20250106,110500,379559157,720,720,720,720,0
|
|
20250106,110400,379559157,720,720,720,720,190
|
|
20250106,110300,379422357,720,718,720,718,1647
|
|
20250106,110200,378238655,718,718,718,718,0
|
|
20250106,110100,378238655,718,718,718,718,0
|
|
20250106,110000,378238655,718,717,718,717,506
|
|
20250106,105900,377875847,714,715,715,714,890
|
|
20250106,105800,377240180,714,715,715,714,163
|
|
20250106,105700,377123682,715,714,716,712,14428
|
|
20250106,105600,366837700,716,715,716,714,11183
|
|
20250106,105500,358839224,715,718,719,715,5469
|
|
20250106,105400,354921333,717,718,718,717,3976
|
|
20250106,105300,352066570,719,719,719,718,1195
|
|
20250106,105200,351208369,718,720,721,718,4
|
|
20250106,105100,351205490,717,717,718,716,12446
|
|
20250106,105000,342279126,715,716,716,715,16911
|
|
20250106,104900,330173961,720,721,721,717,21901
|
|
20250106,104800,314451931,721,721,721,721,1667
|
|
20250106,104700,313250024,720,719,720,719,1317
|
|
20250106,104600,312302374,721,721,721,721,3
|
|
20250106,104500,312300211,718,719,719,718,3302
|
|
20250106,104400,309929098,718,721,721,718,30909
|
|
20250106,104300,287730703,719,722,722,719,30000
|
|
20250106,104200,266140354,721,724,724,721,4088
|
|
20250106,104100,263192565,721,721,721,721,13232
|
|
20250106,104000,253652293,723,726,726,722,20505
|
|
20250106,103900,238835000,726,726,726,726,586
|
|
20250106,103800,238409564,723,725,725,723,6982
|
|
20250106,103700,233351515,725,729,729,725,11988
|
|
20250106,103600,224630300,729,729,730,729,4279
|
|
20250106,103500,221507781,729,730,730,729,2481
|
|
20250106,103400,219698151,729,730,730,729,6
|
|
20250106,103300,219693774,730,730,730,729,5524
|
|
20250106,103200,215661734,730,730,730,730,596
|
|
20250106,103100,215226654,730,730,730,730,0
|
|
20250106,103000,215226654,730,730,730,729,1682
|
|
20250106,102900,213998795,730,729,730,729,375
|
|
20250106,102800,213725416,729,730,730,729,4655
|
|
20250106,102700,210331248,729,730,730,729,1019
|
|
20250106,102600,209588396,729,729,729,728,6291
|
|
20250106,102500,205002259,729,730,730,729,471
|
|
20250106,102400,204658780,730,730,730,730,643
|
|
20250106,102300,204189390,729,729,729,729,0
|
|
20250106,102200,204189390,729,731,731,729,1169
|
|
20250106,102100,203336740,731,731,731,731,30
|
|
20250106,102000,203314810,731,730,731,730,1188
|
|
20250106,101900,202446659,730,731,731,729,4969
|
|
20250106,101800,198817163,730,730,730,729,6150
|
|
20250106,101700,194332627,730,730,730,730,3963
|
|
20250106,101600,191439637,731,731,731,731,149
|
|
20250106,101500,191330718,731,730,731,729,18029
|
|
20250106,101400,178163574,730,729,730,729,13981
|
|
20250106,101300,167970938,729,728,729,728,1019
|
|
20250106,101200,167228587,728,729,729,728,682
|
|
20250106,101100,166731623,729,727,729,726,18138
|
|
20250106,101000,153535521,727,727,727,727,0
|
|
20250106,100900,153535521,727,727,727,726,1420
|
|
20250106,100800,152503686,726,727,727,726,627
|
|
20250106,100700,152048258,726,726,726,726,1900
|
|
20250106,100600,150668858,726,726,726,726,636
|
|
20250106,100500,150207122,726,726,726,726,1000
|
|
20250106,100400,149481122,726,726,726,726,20
|
|
20250106,100300,149466602,726,722,726,722,638
|
|
20250106,100200,149003418,726,726,726,726,0
|
|
20250106,100100,149003418,726,726,726,726,1636
|
|
20250106,100000,147815682,726,724,726,724,685
|
|
20250106,095900,147319008,724,723,724,723,13912
|
|
20250106,095800,137260215,722,722,722,722,100
|
|
20250106,095700,137188015,722,722,722,722,50
|
|
20250106,095600,137151915,722,724,725,722,662
|
|
20250106,095500,136672000,723,723,723,723,10
|
|
20250106,095400,136664770,723,726,726,723,2137
|
|
20250106,095300,135117808,725,725,725,725,0
|
|
20250106,095200,135117808,725,724,725,724,4436
|
|
20250106,095100,131903849,724,724,724,724,0
|
|
20250106,095000,131903849,724,724,724,724,200
|
|
20250106,094900,131759049,725,722,725,721,3846
|
|
20250106,094800,128980904,722,722,722,722,138
|
|
20250106,094700,128881268,725,725,725,725,2476
|
|
20250106,094600,127086168,722,722,725,722,124
|
|
20250106,094500,126996637,725,725,725,725,3
|
|
20250106,094400,126994462,725,725,725,725,639
|
|
20250106,094300,126531187,722,722,722,722,1332
|
|
20250106,094200,125569483,725,725,725,725,642
|
|
20250106,094100,125104033,725,725,725,722,1340
|
|
20250106,094000,124136442,725,725,725,725,636
|
|
20250106,093900,123675342,724,725,725,724,157
|
|
20250106,093800,123561667,725,725,725,725,1000
|
|
20250106,093700,122836667,725,724,725,724,638
|
|
20250106,093600,122374118,724,725,725,722,1502
|
|
20250106,093500,121288326,725,725,725,725,636
|
|
20250106,093400,120827226,725,725,725,725,1
|
|
20250106,093300,120826501,725,725,725,725,31
|
|
20250106,093200,120804026,725,722,725,722,736
|
|
20250106,093100,120270726,726,724,726,723,349
|
|
20250106,093000,120017966,725,725,725,725,663
|
|
20250106,092900,119537291,725,725,725,724,18
|
|
20250106,092800,119524242,725,727,727,725,668
|
|
20250106,092700,119038670,727,727,727,727,0
|
|
20250106,092600,119038670,727,727,727,725,172
|
|
20250106,092500,118913650,727,725,727,725,4131
|
|
20250106,092400,115913989,725,726,726,725,1221
|
|
20250106,092300,115027643,725,722,725,722,20860
|
|
20250106,092200,99933695,720,720,720,720,11640
|
|
20250106,092100,91552895,722,722,723,719,2406
|
|
20250106,092000,89820519,720,720,720,720,400
|
|
20250106,091900,89532519,720,721,721,720,9000
|
|
20250106,091800,83052401,722,723,724,722,1149
|
|
20250106,091700,82221546,723,723,723,723,1
|
|
20250106,091600,82220823,724,723,724,723,2067
|
|
20250106,091500,80725012,720,720,721,720,401
|
|
20250106,091400,80436042,720,720,720,720,350
|
|
20250106,091300,80184042,721,721,721,721,2583
|
|
20250106,091200,78321699,722,724,724,722,22
|
|
20250106,091100,78305796,724,723,724,723,7594
|
|
20250106,091000,72807742,724,724,724,724,69
|
|
20250106,090900,72757786,723,721,723,721,4491
|
|
20250106,090800,69518489,721,720,721,719,2370
|
|
20250106,090700,67812479,720,720,720,720,2501
|
|
20250106,090600,66011759,723,723,723,723,636
|
|
20250106,090500,65551931,724,720,724,720,8269
|
|
20250106,090400,59597082,724,724,724,724,736
|
|
20250106,090300,59064218,725,720,725,719,1249
|
|
20250106,090200,58165407,719,720,726,718,2671
|
|
20250106,090100,56229094,720,727,727,716,43881
|
|
20250106,090000,24565189,728,726,730,723,33833
|