587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184400,348553525,724,724,724,724,5531
|
|
20250110,184300,348553525,724,724,724,724,0
|
|
20250110,184200,348553525,724,724,724,724,0
|
|
20250110,184100,348553525,724,724,724,724,0
|
|
20250110,184000,348553525,724,724,724,724,0
|
|
20250110,183900,348553525,724,724,724,724,0
|
|
20250110,183800,348553525,724,724,724,724,0
|
|
20250110,183700,348553525,724,724,724,724,0
|
|
20250110,183600,348553525,724,724,724,724,0
|
|
20250110,183500,348553525,724,724,724,724,0
|
|
20250110,183400,348553525,724,724,724,724,0
|
|
20250110,183300,348553525,724,724,724,724,0
|
|
20250110,183200,348553525,724,724,724,724,0
|
|
20250110,183100,348553525,724,724,724,724,0
|
|
20250110,183000,348553525,724,724,724,724,0
|
|
20250110,182900,348553525,724,724,724,724,0
|
|
20250110,182800,348553525,724,724,724,724,0
|
|
20250110,182700,348553525,724,724,724,724,0
|
|
20250110,182600,348553525,724,724,724,724,0
|
|
20250110,182500,348553525,724,724,724,724,0
|
|
20250110,182400,348553525,724,724,724,724,0
|
|
20250110,182300,348553525,724,724,724,724,0
|
|
20250110,182200,348553525,724,724,724,724,0
|
|
20250110,182100,348553525,724,724,724,724,0
|
|
20250110,182000,348553525,724,724,724,724,0
|
|
20250110,181900,348553525,724,724,724,724,0
|
|
20250110,181800,348553525,724,724,724,724,0
|
|
20250110,181700,348553525,724,724,724,724,0
|
|
20250110,181600,348553525,724,724,724,724,0
|
|
20250110,181500,348553525,724,724,724,724,0
|
|
20250110,181400,348553525,724,724,724,724,5531
|
|
20250110,181300,348553525,724,724,724,724,0
|
|
20250110,181200,348553525,724,724,724,724,0
|
|
20250110,181100,348553525,724,724,724,724,0
|
|
20250110,181000,348553525,724,724,724,724,0
|
|
20250110,180900,348553525,724,724,724,724,0
|
|
20250110,180800,348553525,724,724,724,724,0
|
|
20250110,180700,348553525,724,724,724,724,0
|
|
20250110,180600,348553525,724,724,724,724,0
|
|
20250110,180500,348553525,724,724,724,724,0
|
|
20250110,180400,348553525,724,724,724,724,0
|
|
20250110,180300,348553525,724,724,724,724,0
|
|
20250110,180200,348553525,724,724,724,724,0
|
|
20250110,180100,348553525,724,724,724,724,0
|
|
20250110,180000,348553525,724,724,724,724,0
|
|
20250110,175900,348553525,724,724,724,724,0
|
|
20250110,175800,348553525,724,724,724,724,0
|
|
20250110,175700,348553525,724,724,724,724,0
|
|
20250110,175600,348553525,724,724,724,724,0
|
|
20250110,175500,348553525,724,724,724,724,0
|
|
20250110,175400,348553525,724,724,724,724,0
|
|
20250110,175300,348553525,724,724,724,724,0
|
|
20250110,175200,348553525,724,724,724,724,0
|
|
20250110,175100,348553525,724,724,724,724,0
|
|
20250110,175000,348553525,724,724,724,724,0
|
|
20250110,174900,348553525,724,724,724,724,0
|
|
20250110,174800,348553525,724,724,724,724,0
|
|
20250110,174700,348553525,724,724,724,724,0
|
|
20250110,174600,348553525,724,724,724,724,0
|
|
20250110,174500,348553525,724,724,724,724,0
|
|
20250110,174400,348553525,724,724,724,724,5531
|
|
20250110,174300,348553525,724,724,724,724,0
|
|
20250110,174200,348553525,724,724,724,724,0
|
|
20250110,174100,348553525,724,724,724,724,0
|
|
20250110,174000,348553525,724,724,724,724,0
|
|
20250110,173900,348553525,724,724,724,724,0
|
|
20250110,173800,348553525,724,724,724,724,0
|
|
20250110,173700,348553525,724,724,724,724,0
|
|
20250110,173600,348553525,724,724,724,724,0
|
|
20250110,173500,348553525,724,724,724,724,0
|
|
20250110,173400,348553525,724,724,724,724,0
|
|
20250110,173300,348553525,724,724,724,724,0
|
|
20250110,173200,348553525,724,724,724,724,0
|
|
20250110,173100,348553525,724,724,724,724,0
|
|
20250110,173000,348553525,724,724,724,724,0
|
|
20250110,172900,348553525,724,724,724,724,0
|
|
20250110,172800,348553525,724,724,724,724,0
|
|
20250110,172700,348553525,724,724,724,724,0
|
|
20250110,172600,348553525,724,724,724,724,0
|
|
20250110,172500,348553525,724,724,724,724,0
|
|
20250110,172400,348553525,724,724,724,724,0
|
|
20250110,172300,348553525,724,724,724,724,0
|
|
20250110,172200,348553525,724,724,724,724,0
|
|
20250110,172100,348553525,724,724,724,724,0
|
|
20250110,172000,348553525,724,724,724,724,0
|
|
20250110,171900,348553525,724,724,724,724,0
|
|
20250110,171800,348553525,724,724,724,724,0
|
|
20250110,171700,348553525,724,724,724,724,0
|
|
20250110,171600,348553525,724,724,724,724,0
|
|
20250110,171500,348553525,724,724,724,724,0
|
|
20250110,171400,348553525,724,724,724,724,5531
|
|
20250110,171300,348553525,724,724,724,724,0
|
|
20250110,171200,348553525,724,724,724,724,0
|
|
20250110,171100,348553525,724,724,724,724,0
|
|
20250110,171000,348553525,724,724,724,724,0
|
|
20250110,170900,348553525,724,724,724,724,0
|
|
20250110,170800,348553525,724,724,724,724,0
|
|
20250110,170700,348553525,724,724,724,724,0
|
|
20250110,170600,348553525,724,724,724,724,0
|
|
20250110,170500,348553525,724,724,724,724,0
|
|
20250110,170400,348553525,724,724,724,724,0
|
|
20250110,170300,348553525,724,724,724,724,0
|
|
20250110,170200,348553525,724,724,724,724,0
|
|
20250110,170100,348553525,724,724,724,724,0
|
|
20250110,170000,348553525,724,724,724,724,0
|
|
20250110,165900,348553525,724,724,724,724,0
|
|
20250110,165800,348553525,724,724,724,724,0
|
|
20250110,165700,348553525,724,724,724,724,0
|
|
20250110,165600,348553525,724,724,724,724,0
|
|
20250110,165500,348553525,724,724,724,724,0
|
|
20250110,165400,348553525,724,724,724,724,0
|
|
20250110,165300,348553525,724,724,724,724,0
|
|
20250110,165200,348553525,724,724,724,724,0
|
|
20250110,165100,348553525,724,724,724,724,0
|
|
20250110,165000,348553525,724,724,724,724,0
|
|
20250110,164900,348553525,724,724,724,724,0
|
|
20250110,164800,348553525,724,724,724,724,0
|
|
20250110,164700,348553525,724,724,724,724,0
|
|
20250110,164600,348553525,724,724,724,724,0
|
|
20250110,164500,348553525,724,724,724,724,0
|
|
20250110,164400,348553525,724,724,724,724,5531
|
|
20250110,164300,348553525,724,724,724,724,0
|
|
20250110,164200,348553525,724,724,724,724,0
|
|
20250110,164100,348553525,724,724,724,724,0
|
|
20250110,164000,348553525,724,724,724,724,0
|
|
20250110,163900,348553525,724,724,724,724,0
|
|
20250110,163800,348553525,724,724,724,724,0
|
|
20250110,163700,348553525,724,724,724,724,0
|
|
20250110,163600,348553525,724,724,724,724,0
|
|
20250110,163500,348553525,724,724,724,724,0
|
|
20250110,163400,348553525,724,724,724,724,0
|
|
20250110,163300,348553525,724,724,724,724,0
|
|
20250110,163200,348553525,724,724,724,724,0
|
|
20250110,163100,348553525,724,724,724,724,0
|
|
20250110,163000,348553525,724,724,724,724,0
|
|
20250110,162900,348553525,724,724,724,724,0
|
|
20250110,162800,348553525,724,724,724,724,0
|
|
20250110,162700,348553525,724,724,724,724,0
|
|
20250110,162600,348553525,724,724,724,724,0
|
|
20250110,162500,348553525,724,724,724,724,0
|
|
20250110,162400,348553525,724,724,724,724,0
|
|
20250110,162300,348553525,724,724,724,724,0
|
|
20250110,162200,348553525,724,724,724,724,0
|
|
20250110,162100,348553525,724,724,724,724,0
|
|
20250110,162000,348553525,724,724,724,724,0
|
|
20250110,161900,348553525,724,724,724,724,0
|
|
20250110,161800,348553525,724,724,724,724,0
|
|
20250110,161700,348553525,724,724,724,724,0
|
|
20250110,161600,348553525,724,724,724,724,0
|
|
20250110,161500,348553525,724,724,724,724,0
|
|
20250110,161400,348553525,724,724,724,724,5531
|
|
20250110,161300,348553525,724,724,724,724,0
|
|
20250110,161200,348553525,724,724,724,724,0
|
|
20250110,161100,348553525,724,724,724,724,0
|
|
20250110,161000,348553525,724,724,724,724,0
|
|
20250110,160900,348553525,724,724,724,724,0
|
|
20250110,160800,348553525,724,724,724,724,0
|
|
20250110,160700,348553525,724,724,724,724,0
|
|
20250110,160600,348553525,724,724,724,724,0
|
|
20250110,160500,348553525,724,724,724,724,0
|
|
20250110,160400,348553525,724,724,724,724,0
|
|
20250110,160300,348553525,724,724,724,724,0
|
|
20250110,160200,348553525,724,724,724,724,0
|
|
20250110,160100,348553525,724,724,724,724,0
|
|
20250110,160000,348553525,724,724,724,724,0
|
|
20250110,155900,348553525,724,724,724,724,0
|
|
20250110,155800,348553525,724,724,724,724,0
|
|
20250110,155700,348553525,724,724,724,724,0
|
|
20250110,155600,348553525,724,724,724,724,0
|
|
20250110,155500,348553525,724,724,724,724,0
|
|
20250110,155400,348553525,724,724,724,724,0
|
|
20250110,155300,348553525,724,724,724,724,0
|
|
20250110,155200,348553525,724,724,724,724,0
|
|
20250110,155100,348553525,724,724,724,724,0
|
|
20250110,155000,348553525,724,724,724,724,0
|
|
20250110,154900,348553525,724,724,724,724,0
|
|
20250110,154800,348553525,724,724,724,724,0
|
|
20250110,154700,348553525,724,724,724,724,0
|
|
20250110,154600,348553525,724,724,724,724,0
|
|
20250110,154500,348553525,724,724,724,724,0
|
|
20250110,154400,348553525,724,724,724,724,5531
|
|
20250110,154300,348553525,724,724,724,724,0
|
|
20250110,154200,348553525,724,724,724,724,0
|
|
20250110,154100,348553525,724,724,724,724,0
|
|
20250110,154000,348553525,724,724,724,724,0
|
|
20250110,153900,348553525,724,724,724,724,0
|
|
20250110,153800,348553525,724,724,724,724,0
|
|
20250110,153700,348553525,724,724,724,724,0
|
|
20250110,153600,348553525,724,724,724,724,0
|
|
20250110,153500,348553525,724,724,724,724,0
|
|
20250110,153400,348553525,724,724,724,724,0
|
|
20250110,153300,348553525,724,724,724,724,0
|
|
20250110,153200,348553525,724,724,724,724,0
|
|
20250110,153100,348553525,724,724,724,724,0
|
|
20250110,153000,348553525,724,724,724,724,5531
|
|
20250110,152900,344549081,725,725,725,725,0
|
|
20250110,152800,344549081,725,725,725,725,0
|
|
20250110,152700,344549081,725,725,725,725,0
|
|
20250110,152600,344549081,725,725,725,725,0
|
|
20250110,152500,344549081,725,725,725,725,0
|
|
20250110,152400,344549081,725,725,725,725,0
|
|
20250110,152300,344549081,725,725,725,725,0
|
|
20250110,152200,344549081,725,725,725,725,0
|
|
20250110,152100,344549081,725,725,725,725,0
|
|
20250110,152000,344549081,725,725,725,725,0
|
|
20250110,151900,344549081,725,723,725,723,2004
|
|
20250110,151800,343097717,723,723,723,721,1245
|
|
20250110,151700,342198271,723,723,723,723,85
|
|
20250110,151600,342136816,722,722,722,722,0
|
|
20250110,151500,342136816,722,720,722,719,626
|
|
20250110,151400,341686289,720,721,721,720,1890
|
|
20250110,151300,340325488,720,720,720,720,2300
|
|
20250110,151200,338669488,724,724,724,724,60
|
|
20250110,151100,338626048,721,721,721,721,760
|
|
20250110,151000,338078088,724,722,724,722,413
|
|
20250110,150900,337779702,723,725,725,723,1969
|
|
20250110,150800,336355796,725,725,725,725,5
|
|
20250110,150700,336352171,725,724,725,724,1400
|
|
20250110,150600,335338451,724,723,724,721,861
|
|
20250110,150500,334715237,724,720,724,720,919
|
|
20250110,150400,334052175,723,721,723,721,2
|
|
20250110,150300,334050731,723,723,723,723,1638
|
|
20250110,150200,332866457,723,723,723,723,0
|
|
20250110,150100,332866457,723,723,723,723,0
|
|
20250110,150000,332866457,723,723,723,723,10
|
|
20250110,145900,332859227,723,723,723,723,0
|
|
20250110,145800,332859227,723,723,723,723,0
|
|
20250110,145700,332859227,723,723,723,723,0
|
|
20250110,145600,332859227,723,723,723,723,517
|
|
20250110,145500,332485436,723,723,723,723,1015
|
|
20250110,145400,331751591,723,723,723,723,0
|
|
20250110,145300,331751591,723,723,723,723,0
|
|
20250110,145200,331751591,723,723,723,723,0
|
|
20250110,145100,331751591,723,723,723,723,0
|
|
20250110,145000,331751591,723,723,723,723,0
|
|
20250110,144900,331751591,723,723,723,723,0
|
|
20250110,144800,331751591,723,723,723,723,0
|
|
20250110,144700,331751591,723,722,723,722,1504
|
|
20250110,144600,330664200,720,722,722,720,290
|
|
20250110,144500,330455200,720,720,720,720,0
|
|
20250110,144400,330455200,720,720,720,720,200
|
|
20250110,144300,330311200,720,720,720,720,10
|
|
20250110,144200,330304000,721,721,721,721,0
|
|
20250110,144100,330304000,721,721,721,721,0
|
|
20250110,144000,330304000,721,721,721,721,772
|
|
20250110,143900,329747388,721,721,721,721,0
|
|
20250110,143800,329747388,721,721,721,721,1467
|
|
20250110,143700,328689681,719,720,720,719,20000
|
|
20250110,143600,314292163,723,723,723,723,22
|
|
20250110,143500,314276257,723,723,723,723,3
|
|
20250110,143400,314274088,723,723,723,723,50
|
|
20250110,143300,314237938,723,723,723,723,829
|
|
20250110,143200,313638571,723,723,723,723,0
|
|
20250110,143100,313638571,723,723,723,723,814
|
|
20250110,143000,313050049,722,722,722,722,0
|
|
20250110,142900,313050049,722,722,722,722,4155
|
|
20250110,142800,310050139,722,722,722,722,0
|
|
20250110,142700,310050139,722,722,722,722,400
|
|
20250110,142600,309761339,722,722,722,722,0
|
|
20250110,142500,309761339,722,722,722,722,0
|
|
20250110,142400,309761339,722,722,722,722,0
|
|
20250110,142300,309761339,722,722,722,722,0
|
|
20250110,142200,309761339,722,722,722,722,10
|
|
20250110,142100,309754119,722,722,722,722,8
|
|
20250110,142000,309748343,722,722,722,722,0
|
|
20250110,141900,309748343,722,722,722,722,0
|
|
20250110,141800,309748343,722,722,722,722,0
|
|
20250110,141700,309748343,722,718,722,718,4223
|
|
20250110,141600,306707163,718,720,720,718,11310
|
|
20250110,141500,298584353,720,720,720,720,0
|
|
20250110,141400,298584353,720,720,720,720,0
|
|
20250110,141300,298584353,720,720,720,720,2905
|
|
20250110,141200,296492753,722,722,722,722,0
|
|
20250110,141100,296492753,722,722,722,722,0
|
|
20250110,141000,296492753,722,722,722,722,1
|
|
20250110,140900,296492031,722,722,722,722,0
|
|
20250110,140800,296492031,722,722,722,722,17
|
|
20250110,140700,296479757,722,722,722,722,1223
|
|
20250110,140600,295596751,720,720,720,720,0
|
|
20250110,140500,295596751,720,720,720,720,16
|
|
20250110,140400,295585231,722,722,722,722,0
|
|
20250110,140300,295585231,722,722,722,722,0
|
|
20250110,140200,295585231,722,722,722,722,0
|
|
20250110,140100,295585231,722,722,722,722,4
|
|
20250110,140000,295582343,719,719,719,719,0
|
|
20250110,135900,295582343,719,719,719,719,500
|
|
20250110,135800,295222843,722,722,722,722,50
|
|
20250110,135700,295186743,722,722,722,722,127
|
|
20250110,135600,295095049,722,722,722,722,1
|
|
20250110,135500,295094327,720,720,720,720,18465
|
|
20250110,135400,281799527,723,723,723,723,1700
|
|
20250110,135300,280570427,723,723,723,723,1307
|
|
20250110,135200,279625466,720,720,720,720,0
|
|
20250110,135100,279625466,720,720,720,720,9128
|
|
20250110,135000,273053306,720,720,720,720,0
|
|
20250110,134900,273053306,720,720,720,720,0
|
|
20250110,134800,273053306,720,720,720,720,0
|
|
20250110,134700,273053306,720,720,720,720,2
|
|
20250110,134600,273051866,723,723,723,723,0
|
|
20250110,134500,273051866,723,723,723,723,0
|
|
20250110,134400,273051866,723,723,723,723,987
|
|
20250110,134300,272338265,723,722,723,722,114
|
|
20250110,134200,272255956,722,721,722,721,331
|
|
20250110,134100,272017064,719,719,719,719,0
|
|
20250110,134000,272017064,719,719,719,719,0
|
|
20250110,133900,272017064,719,719,719,719,0
|
|
20250110,133800,272017064,719,719,719,719,0
|
|
20250110,133700,272017064,719,719,719,719,0
|
|
20250110,133600,272017064,719,719,719,719,0
|
|
20250110,133500,272017064,719,719,719,719,0
|
|
20250110,133400,272017064,719,719,719,719,0
|
|
20250110,133300,272017064,719,719,719,719,300
|
|
20250110,133200,271801364,722,722,722,722,0
|
|
20250110,133100,271801364,722,720,722,720,1112
|
|
20250110,133000,270998598,720,720,720,720,0
|
|
20250110,132900,270998598,720,720,720,720,0
|
|
20250110,132800,270998598,720,720,720,720,0
|
|
20250110,132700,270998598,720,720,720,720,0
|
|
20250110,132600,270998598,720,720,720,720,319
|
|
20250110,132500,270768918,720,720,720,720,16
|
|
20250110,132400,270757398,720,720,720,720,3000
|
|
20250110,132300,268597398,720,720,720,720,816
|
|
20250110,132200,268009878,719,719,719,719,0
|
|
20250110,132100,268009878,719,719,719,719,0
|
|
20250110,132000,268009878,719,719,719,719,0
|
|
20250110,131900,268009878,719,719,719,719,0
|
|
20250110,131800,268009878,719,719,719,719,0
|
|
20250110,131700,268009878,719,719,719,719,0
|
|
20250110,131600,268009878,719,719,719,719,688
|
|
20250110,131500,267515206,718,718,718,718,1750
|
|
20250110,131400,266258706,720,720,720,720,11
|
|
20250110,131300,266250786,720,720,720,720,0
|
|
20250110,131200,266250786,720,720,720,720,1000
|
|
20250110,131100,265530786,721,721,721,721,75
|
|
20250110,131000,265476711,719,719,719,719,2342
|
|
20250110,130900,263792813,718,718,718,718,0
|
|
20250110,130800,263792813,718,718,718,718,0
|
|
20250110,130700,263792813,718,718,718,718,1151
|
|
20250110,130600,262966395,719,719,719,719,0
|
|
20250110,130500,262966395,719,719,719,719,1140
|
|
20250110,130400,262146735,719,719,719,719,2
|
|
20250110,130300,262145297,719,719,719,719,3
|
|
20250110,130200,262143140,719,719,719,719,0
|
|
20250110,130100,262143140,719,719,719,719,0
|
|
20250110,130000,262143140,719,719,719,719,0
|
|
20250110,125900,262143140,719,719,719,719,110
|
|
20250110,125800,262064050,719,719,719,719,846
|
|
20250110,125700,261455776,717,717,717,717,43
|
|
20250110,125600,261424945,719,719,719,719,109
|
|
20250110,125500,261346574,719,719,719,719,109
|
|
20250110,125400,261268203,719,719,719,719,126
|
|
20250110,125300,261177609,719,719,719,719,109
|
|
20250110,125200,261099238,719,719,719,719,109
|
|
20250110,125100,261020867,719,719,719,719,0
|
|
20250110,125000,261020867,719,719,719,719,109
|
|
20250110,124900,260942496,719,719,719,719,109
|
|
20250110,124800,260864125,719,719,719,719,110
|
|
20250110,124700,260785035,719,719,719,719,110
|
|
20250110,124600,260705945,719,719,719,719,209
|
|
20250110,124500,260555674,719,719,719,719,1
|
|
20250110,124400,260554955,719,719,719,719,178
|
|
20250110,124300,260426973,719,718,719,718,209
|
|
20250110,124200,260276802,717,717,717,717,310
|
|
20250110,124100,260054532,717,717,717,717,1831
|
|
20250110,124000,258741705,718,718,718,718,113
|
|
20250110,123900,258660571,717,717,717,717,2491
|
|
20250110,123800,256874524,717,717,717,717,310
|
|
20250110,123700,256652254,717,717,717,717,209
|
|
20250110,123600,256502401,717,717,717,717,210
|
|
20250110,123500,256351831,717,717,717,717,141
|
|
20250110,123400,256250734,717,717,717,717,115
|
|
20250110,123300,256168279,717,717,717,717,0
|
|
20250110,123200,256168279,717,717,717,717,109
|
|
20250110,123100,256090126,717,717,717,717,112
|
|
20250110,123000,256009822,717,717,717,717,110
|
|
20250110,122900,255930952,717,717,717,717,154
|
|
20250110,122800,255820534,717,717,717,717,109
|
|
20250110,122700,255742381,717,717,717,717,0
|
|
20250110,122600,255742381,717,716,717,716,2210
|
|
20250110,122500,254158012,717,717,717,717,309
|
|
20250110,122400,253936459,717,718,719,715,6778
|
|
20250110,122300,249083267,719,719,719,719,114
|
|
20250110,122200,249001301,719,719,719,719,109
|
|
20250110,122100,248922930,719,719,719,719,100
|
|
20250110,122000,248851030,720,720,720,720,109
|
|
20250110,121900,248772550,720,720,720,720,109
|
|
20250110,121800,248694070,720,720,720,720,110
|
|
20250110,121700,248614870,719,720,720,719,757
|
|
20250110,121600,248070478,720,720,720,720,109
|
|
20250110,121500,247991998,720,720,720,720,50
|
|
20250110,121400,247955998,720,720,720,720,109
|
|
20250110,121300,247877518,720,720,720,720,109
|
|
20250110,121200,247799038,720,720,720,720,206
|
|
20250110,121100,247650718,720,720,720,720,109
|
|
20250110,121000,247572238,720,720,720,720,109
|
|
20250110,120900,247493758,720,720,720,720,0
|
|
20250110,120800,247493758,720,720,720,720,109
|
|
20250110,120700,247415278,720,720,720,720,134
|
|
20250110,120600,247318798,720,720,720,720,109
|
|
20250110,120500,247240318,720,720,720,720,109
|
|
20250110,120400,247161838,720,720,720,720,109
|
|
20250110,120300,247083358,720,720,720,720,0
|
|
20250110,120200,247083358,720,720,720,720,109
|
|
20250110,120100,247004878,720,719,720,719,825
|
|
20250110,120000,246411593,720,720,720,720,109
|
|
20250110,115900,246333113,720,720,720,720,109
|
|
20250110,115800,246254633,720,720,720,720,119
|
|
20250110,115700,246168953,720,720,720,720,0
|
|
20250110,115600,246168953,720,720,720,720,392
|
|
20250110,115500,245886713,720,722,722,720,3199
|
|
20250110,115400,243583418,723,719,724,719,8603
|
|
20250110,115300,237391264,724,717,724,716,5301
|
|
20250110,115200,233594846,717,717,717,717,17614
|
|
20250110,115100,220965608,716,717,717,716,1663
|
|
20250110,115000,219773238,718,717,718,717,3490
|
|
20250110,114900,217267440,719,718,723,718,42380
|
|
20250110,114800,186830681,718,718,719,718,6747
|
|
20250110,114700,181985435,721,720,721,719,794
|
|
20250110,114600,181414066,723,723,723,723,109
|
|
20250110,114500,181335259,723,723,723,723,0
|
|
20250110,114400,181335259,723,723,723,723,109
|
|
20250110,114300,181256452,723,723,723,723,130
|
|
20250110,114200,181162462,723,723,723,723,229
|
|
20250110,114100,180996895,723,724,724,723,119
|
|
20250110,114000,180910749,724,724,724,724,109
|
|
20250110,113900,180831833,724,724,724,724,206
|
|
20250110,113800,180682689,724,724,724,724,109
|
|
20250110,113700,180603773,724,724,724,724,110
|
|
20250110,113600,180524133,724,724,724,724,109
|
|
20250110,113500,180445217,724,724,724,724,109
|
|
20250110,113400,180366301,721,724,724,720,3162
|
|
20250110,113300,178088616,721,720,721,720,4265
|
|
20250110,113200,175015994,724,724,724,724,541
|
|
20250110,113100,174624310,724,724,724,724,110
|
|
20250110,113000,174544670,724,724,724,724,109
|
|
20250110,112900,174465754,724,724,724,724,109
|
|
20250110,112800,174386838,720,724,724,720,1109
|
|
20250110,112700,173587080,723,723,723,723,27
|
|
20250110,112600,173567559,723,723,723,723,319
|
|
20250110,112500,173336922,723,723,723,723,110
|
|
20250110,112400,173257392,723,723,723,723,209
|
|
20250110,112300,173106285,723,723,723,723,109
|
|
20250110,112200,173027478,722,722,722,722,158
|
|
20250110,112100,172913402,721,721,721,721,5600
|
|
20250110,112000,168875802,723,721,723,721,5143
|
|
20250110,111900,165167479,724,724,724,721,147
|
|
20250110,111800,165061090,724,724,724,724,109
|
|
20250110,111700,164982174,721,721,721,721,84
|
|
20250110,111600,164921610,721,721,721,721,109
|
|
20250110,111500,164843021,721,721,721,721,0
|
|
20250110,111400,164843021,721,721,721,721,214
|
|
20250110,111300,164688727,721,721,721,721,109
|
|
20250110,111200,164610138,721,721,721,721,109
|
|
20250110,111100,164531549,721,721,721,721,109
|
|
20250110,111000,164452960,721,721,721,721,109
|
|
20250110,110900,164374371,721,721,721,721,10
|
|
20250110,110800,164367161,721,720,721,720,124
|
|
20250110,110700,164277771,721,721,721,721,109
|
|
20250110,110600,164199182,721,721,721,721,109
|
|
20250110,110500,164120593,721,723,723,721,177
|
|
20250110,110400,163992758,723,723,723,723,109
|
|
20250110,110300,163913951,723,723,723,723,0
|
|
20250110,110200,163913951,723,722,723,722,159
|
|
20250110,110100,163799043,723,723,723,723,110
|
|
20250110,110000,163719513,722,722,722,722,60
|
|
20250110,105900,163676193,721,721,721,721,41
|
|
20250110,105800,163646632,721,721,721,721,109
|
|
20250110,105700,163568043,720,720,720,720,346
|
|
20250110,105600,163318923,720,720,720,720,1498
|
|
20250110,105500,162240363,720,719,720,719,248
|
|
20250110,105400,162061942,719,719,719,719,109
|
|
20250110,105300,161983571,719,718,719,718,114
|
|
20250110,105200,161901714,718,718,718,718,0
|
|
20250110,105100,161901714,718,717,718,715,129
|
|
20250110,105000,161809147,719,719,719,719,110
|
|
20250110,104900,161730057,720,720,720,720,109
|
|
20250110,104800,161651577,719,714,719,714,853
|
|
20250110,104700,161041990,714,714,715,714,10665
|
|
20250110,104600,153427071,714,715,715,714,620
|
|
20250110,104500,152984191,716,716,716,716,109
|
|
20250110,104400,152906147,716,716,716,716,170
|
|
20250110,104300,152784427,716,716,716,716,109
|
|
20250110,104200,152706383,716,715,718,715,4634
|
|
20250110,104100,149389672,715,716,718,715,4535
|
|
20250110,104000,146143780,717,718,718,717,702
|
|
20250110,103900,145639946,721,720,721,720,30109
|
|
20250110,103800,123961357,720,720,720,720,110
|
|
20250110,103700,123882157,720,720,720,720,113
|
|
20250110,103600,123800797,717,720,720,717,2006
|
|
20250110,103500,122362168,720,720,720,720,109
|
|
20250110,103400,122283688,716,718,718,716,2197
|
|
20250110,103300,120710623,720,718,720,718,1111
|
|
20250110,103200,119910705,720,720,720,720,1109
|
|
20250110,103100,119112225,720,720,720,720,109
|
|
20250110,103000,119033745,720,720,720,720,112
|
|
20250110,102900,118953105,720,720,720,720,109
|
|
20250110,102800,118874625,719,719,719,719,957
|
|
20250110,102700,118186542,720,720,720,720,110
|
|
20250110,102600,118107342,720,720,720,720,109
|
|
20250110,102500,118028862,720,720,720,720,109
|
|
20250110,102400,117950382,720,720,720,720,109
|
|
20250110,102300,117871902,720,720,720,720,109
|
|
20250110,102200,117793422,719,719,719,719,5
|
|
20250110,102100,117789827,720,716,720,716,130
|
|
20250110,102000,117696307,720,720,720,716,1588
|
|
20250110,101900,116557969,720,720,720,720,124
|
|
20250110,101800,116468689,720,720,720,720,109
|
|
20250110,101700,116390209,720,719,720,719,1318
|
|
20250110,101600,115442328,720,720,720,720,0
|
|
20250110,101500,115442328,720,720,720,720,120
|
|
20250110,101400,115355928,720,720,720,720,109
|
|
20250110,101300,115277448,720,720,720,720,121
|
|
20250110,101200,115190328,720,720,720,717,978
|
|
20250110,101100,114488670,717,717,717,717,1279
|
|
20250110,101000,113571627,716,716,716,716,0
|
|
20250110,100900,113571627,716,717,717,715,4889
|
|
20250110,100800,110074958,717,717,717,717,109
|
|
20250110,100700,109996805,717,717,717,716,485
|
|
20250110,100600,109649429,717,716,717,716,2204
|
|
20250110,100500,108069961,716,720,720,716,24708
|
|
20250110,100400,90369299,720,719,720,719,12100
|
|
20250110,100300,81667299,719,719,719,718,125
|
|
20250110,100200,81577434,719,719,719,719,110
|
|
20250110,100100,81498344,719,720,720,719,114
|
|
20250110,100000,81416269,720,720,720,720,109
|
|
20250110,095900,81337789,719,720,720,719,167
|
|
20250110,095800,81217604,720,720,720,720,0
|
|
20250110,095700,81217604,720,719,720,719,510
|
|
20250110,095600,80850804,720,720,720,720,109
|
|
20250110,095500,80772324,720,719,720,719,111
|
|
20250110,095400,80692406,720,720,720,720,109
|
|
20250110,095300,80613926,718,720,720,718,1150
|
|
20250110,095200,79788008,718,718,719,718,3175
|
|
20250110,095100,77508353,720,720,720,720,110
|
|
20250110,095000,77429153,720,720,720,720,109
|
|
20250110,094900,77350673,719,720,720,719,111
|
|
20250110,094800,77270755,720,720,720,720,109
|
|
20250110,094700,77192275,717,717,717,717,637
|
|
20250110,094600,76735546,716,716,716,716,50
|
|
20250110,094500,76699746,716,717,717,716,3714
|
|
20250110,094400,74036823,720,717,720,717,2309
|
|
20250110,094300,72380943,717,719,719,717,1110
|
|
20250110,094200,71584853,719,719,719,719,159
|
|
20250110,094100,71470532,719,719,719,719,111
|
|
20250110,094000,71390723,719,719,719,718,108
|
|
20250110,093900,71313084,720,720,720,719,111
|
|
20250110,093800,71233165,719,719,719,717,4724
|
|
20250110,093700,67844116,719,720,724,719,1666
|
|
20250110,093600,66644551,720,724,724,720,509
|
|
20250110,093500,66277317,724,724,724,724,165
|
|
20250110,093400,66157857,724,724,724,724,1
|
|
20250110,093300,66157133,722,722,722,722,99
|
|
20250110,093200,66085655,722,722,724,722,1280
|
|
20250110,093100,65161271,724,724,724,724,109
|
|
20250110,093000,65082355,724,724,724,724,122
|
|
20250110,092900,64994027,724,724,724,724,110
|
|
20250110,092800,64914387,724,724,724,724,1
|
|
20250110,092700,64913663,724,724,724,724,109
|
|
20250110,092600,64834747,724,723,724,723,116
|
|
20250110,092500,64750768,724,724,724,724,109
|
|
20250110,092400,64671852,724,724,724,723,404
|
|
20250110,092300,64379361,724,724,724,724,1950
|
|
20250110,092200,62967561,721,721,721,721,5696
|
|
20250110,092100,58860745,724,724,724,724,109
|
|
20250110,092000,58781829,724,724,724,721,310
|
|
20250110,091900,58557392,724,724,724,724,109
|
|
20250110,091800,58478476,723,723,723,723,9109
|
|
20250110,091700,51892669,724,723,724,719,12199
|
|
20250110,091600,43061191,723,723,723,723,9992
|
|
20250110,091500,35836975,719,719,719,719,407
|
|
20250110,091400,35544342,719,720,720,717,996
|
|
20250110,091300,34829982,717,720,720,717,1813
|
|
20250110,091200,33528505,719,722,722,719,9357
|
|
20250110,091100,26799460,723,721,723,721,1643
|
|
20250110,091000,25613057,718,720,720,717,3800
|
|
20250110,090900,22879657,716,721,721,716,8895
|
|
20250110,090800,16486985,723,723,723,718,8948
|
|
20250110,090700,10057858,723,721,723,721,139
|
|
20250110,090600,9957421,719,724,724,719,593
|
|
20250110,090500,9530509,724,724,724,719,3516
|
|
20250110,090400,6999521,720,725,725,720,20
|
|
20250110,090300,6985106,725,720,725,720,1388
|
|
20250110,090200,5985201,725,721,725,720,3775
|
|
20250110,090100,3266626,725,723,725,723,4102
|
|
20250110,090000,300878,718,720,720,718,418
|