599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185600,1520425532,848,848,848,848,5459
|
|
20250110,185500,1520425532,848,848,848,848,0
|
|
20250110,185400,1520425532,848,848,848,848,0
|
|
20250110,185300,1520425532,848,848,848,848,0
|
|
20250110,185200,1520425532,848,848,848,848,0
|
|
20250110,185100,1520425532,848,848,848,848,0
|
|
20250110,185000,1520425532,848,848,848,848,0
|
|
20250110,184900,1520425532,848,848,848,848,0
|
|
20250110,184800,1520425532,848,848,848,848,0
|
|
20250110,184700,1520425532,848,848,848,848,0
|
|
20250110,184600,1520425532,848,848,848,848,0
|
|
20250110,184500,1520425532,848,848,848,848,0
|
|
20250110,184400,1520425532,848,848,848,848,0
|
|
20250110,184300,1520425532,848,848,848,848,0
|
|
20250110,184200,1520425532,848,848,848,848,0
|
|
20250110,184100,1520425532,848,848,848,848,0
|
|
20250110,184000,1520425532,848,848,848,848,0
|
|
20250110,183900,1520425532,848,848,848,848,0
|
|
20250110,183800,1520425532,848,848,848,848,0
|
|
20250110,183700,1520425532,848,848,848,848,0
|
|
20250110,183600,1520425532,848,848,848,848,0
|
|
20250110,183500,1520425532,848,848,848,848,0
|
|
20250110,183400,1520425532,848,848,848,848,0
|
|
20250110,183300,1520425532,848,848,848,848,0
|
|
20250110,183200,1520425532,848,848,848,848,0
|
|
20250110,183100,1520425532,848,848,848,848,0
|
|
20250110,183000,1520425532,848,848,848,848,0
|
|
20250110,182900,1520425532,848,848,848,848,0
|
|
20250110,182800,1520425532,848,848,848,848,0
|
|
20250110,182700,1520425532,848,848,848,848,0
|
|
20250110,182600,1520425532,848,848,848,848,5459
|
|
20250110,182500,1520425532,848,848,848,848,0
|
|
20250110,182400,1520425532,848,848,848,848,0
|
|
20250110,182300,1520425532,848,848,848,848,0
|
|
20250110,182200,1520425532,848,848,848,848,0
|
|
20250110,182100,1520425532,848,848,848,848,0
|
|
20250110,182000,1520425532,848,848,848,848,0
|
|
20250110,181900,1520425532,848,848,848,848,0
|
|
20250110,181800,1520425532,848,848,848,848,0
|
|
20250110,181700,1520425532,848,848,848,848,0
|
|
20250110,181600,1520425532,848,848,848,848,0
|
|
20250110,181500,1520425532,848,848,848,848,0
|
|
20250110,181400,1520425532,848,848,848,848,0
|
|
20250110,181300,1520425532,848,848,848,848,0
|
|
20250110,181200,1520425532,848,848,848,848,0
|
|
20250110,181100,1520425532,848,848,848,848,0
|
|
20250110,181000,1520425532,848,848,848,848,0
|
|
20250110,180900,1520425532,848,848,848,848,0
|
|
20250110,180800,1520425532,848,848,848,848,0
|
|
20250110,180700,1520425532,848,848,848,848,0
|
|
20250110,180600,1520425532,848,848,848,848,0
|
|
20250110,180500,1520425532,848,848,848,848,0
|
|
20250110,180400,1520425532,848,848,848,848,0
|
|
20250110,180300,1520425532,848,848,848,848,0
|
|
20250110,180200,1520425532,848,848,848,848,0
|
|
20250110,180100,1520425532,848,848,848,848,0
|
|
20250110,180000,1520425532,848,848,848,848,0
|
|
20250110,175900,1520425532,848,848,848,848,0
|
|
20250110,175800,1520425532,848,848,848,848,0
|
|
20250110,175700,1520425532,848,848,848,848,0
|
|
20250110,175600,1520425532,848,848,848,848,5459
|
|
20250110,175500,1520425532,848,848,848,848,0
|
|
20250110,175400,1520425532,848,848,848,848,0
|
|
20250110,175300,1520425532,848,848,848,848,0
|
|
20250110,175200,1520425532,848,848,848,848,0
|
|
20250110,175100,1520425532,848,848,848,848,0
|
|
20250110,175000,1520425532,848,848,848,848,0
|
|
20250110,174900,1520425532,848,848,848,848,0
|
|
20250110,174800,1520425532,848,848,848,848,0
|
|
20250110,174700,1520425532,848,848,848,848,0
|
|
20250110,174600,1520425532,848,848,848,848,0
|
|
20250110,174500,1520425532,848,848,848,848,0
|
|
20250110,174400,1520425532,848,848,848,848,0
|
|
20250110,174300,1520425532,848,848,848,848,0
|
|
20250110,174200,1520425532,848,848,848,848,0
|
|
20250110,174100,1520425532,848,848,848,848,0
|
|
20250110,174000,1520425532,848,848,848,848,0
|
|
20250110,173900,1520425532,848,848,848,848,0
|
|
20250110,173800,1520425532,848,848,848,848,0
|
|
20250110,173700,1520425532,848,848,848,848,0
|
|
20250110,173600,1520425532,848,848,848,848,0
|
|
20250110,173500,1520425532,848,848,848,848,0
|
|
20250110,173400,1520425532,848,848,848,848,0
|
|
20250110,173300,1520425532,848,848,848,848,0
|
|
20250110,173200,1520425532,848,848,848,848,0
|
|
20250110,173100,1520425532,848,848,848,848,0
|
|
20250110,173000,1520425532,848,848,848,848,0
|
|
20250110,172900,1520425532,848,848,848,848,0
|
|
20250110,172800,1520425532,848,848,848,848,0
|
|
20250110,172700,1520425532,848,848,848,848,0
|
|
20250110,172600,1520425532,848,848,848,848,5459
|
|
20250110,172500,1520425532,848,848,848,848,0
|
|
20250110,172400,1520425532,848,848,848,848,0
|
|
20250110,172300,1520425532,848,848,848,848,0
|
|
20250110,172200,1520425532,848,848,848,848,0
|
|
20250110,172100,1520425532,848,848,848,848,0
|
|
20250110,172000,1520425532,848,848,848,848,0
|
|
20250110,171900,1520425532,848,848,848,848,0
|
|
20250110,171800,1520425532,848,848,848,848,0
|
|
20250110,171700,1520425532,848,848,848,848,0
|
|
20250110,171600,1520425532,848,848,848,848,0
|
|
20250110,171500,1520425532,848,848,848,848,0
|
|
20250110,171400,1520425532,848,848,848,848,0
|
|
20250110,171300,1520425532,848,848,848,848,0
|
|
20250110,171200,1520425532,848,848,848,848,0
|
|
20250110,171100,1520425532,848,848,848,848,0
|
|
20250110,171000,1520425532,848,848,848,848,0
|
|
20250110,170900,1520425532,848,848,848,848,0
|
|
20250110,170800,1520425532,848,848,848,848,0
|
|
20250110,170700,1520425532,848,848,848,848,0
|
|
20250110,170600,1520425532,848,848,848,848,0
|
|
20250110,170500,1520425532,848,848,848,848,0
|
|
20250110,170400,1520425532,848,848,848,848,0
|
|
20250110,170300,1520425532,848,848,848,848,0
|
|
20250110,170200,1520425532,848,848,848,848,0
|
|
20250110,170100,1520425532,848,848,848,848,0
|
|
20250110,170000,1520425532,848,848,848,848,0
|
|
20250110,165900,1520425532,848,848,848,848,0
|
|
20250110,165800,1520425532,848,848,848,848,0
|
|
20250110,165700,1520425532,848,848,848,848,0
|
|
20250110,165600,1520425532,848,848,848,848,5459
|
|
20250110,165500,1520425532,848,848,848,848,0
|
|
20250110,165400,1520425532,848,848,848,848,0
|
|
20250110,165300,1520425532,848,848,848,848,0
|
|
20250110,165200,1520425532,848,848,848,848,0
|
|
20250110,165100,1520425532,848,848,848,848,0
|
|
20250110,165000,1520425532,848,848,848,848,0
|
|
20250110,164900,1520425532,848,848,848,848,0
|
|
20250110,164800,1520425532,848,848,848,848,0
|
|
20250110,164700,1520425532,848,848,848,848,0
|
|
20250110,164600,1520425532,848,848,848,848,0
|
|
20250110,164500,1520425532,848,848,848,848,0
|
|
20250110,164400,1520425532,848,848,848,848,0
|
|
20250110,164300,1520425532,848,848,848,848,0
|
|
20250110,164200,1520425532,848,848,848,848,0
|
|
20250110,164100,1520425532,848,848,848,848,0
|
|
20250110,164000,1520425532,848,848,848,848,0
|
|
20250110,163900,1520425532,848,848,848,848,0
|
|
20250110,163800,1520425532,848,848,848,848,0
|
|
20250110,163700,1520425532,848,848,848,848,0
|
|
20250110,163600,1520425532,848,848,848,848,0
|
|
20250110,163500,1520425532,848,848,848,848,0
|
|
20250110,163400,1520425532,848,848,848,848,0
|
|
20250110,163300,1520425532,848,848,848,848,0
|
|
20250110,163200,1520425532,848,848,848,848,0
|
|
20250110,163100,1520425532,848,848,848,848,0
|
|
20250110,163000,1520425532,848,848,848,848,0
|
|
20250110,162900,1520425532,848,848,848,848,0
|
|
20250110,162800,1520425532,848,848,848,848,0
|
|
20250110,162700,1520425532,848,848,848,848,0
|
|
20250110,162600,1520425532,848,848,848,848,5459
|
|
20250110,162500,1520425532,848,848,848,848,0
|
|
20250110,162400,1520425532,848,848,848,848,0
|
|
20250110,162300,1520425532,848,848,848,848,0
|
|
20250110,162200,1520425532,848,848,848,848,0
|
|
20250110,162100,1520425532,848,848,848,848,0
|
|
20250110,162000,1520425532,848,848,848,848,0
|
|
20250110,161900,1520425532,848,848,848,848,0
|
|
20250110,161800,1520425532,848,848,848,848,0
|
|
20250110,161700,1520425532,848,848,848,848,0
|
|
20250110,161600,1520425532,848,848,848,848,0
|
|
20250110,161500,1520425532,848,848,848,848,0
|
|
20250110,161400,1520425532,848,848,848,848,0
|
|
20250110,161300,1520425532,848,848,848,848,0
|
|
20250110,161200,1520425532,848,848,848,848,0
|
|
20250110,161100,1520425532,848,848,848,848,0
|
|
20250110,161000,1520425532,848,848,848,848,0
|
|
20250110,160900,1520425532,848,848,848,848,0
|
|
20250110,160800,1520425532,848,848,848,848,0
|
|
20250110,160700,1520425532,848,848,848,848,0
|
|
20250110,160600,1520425532,848,848,848,848,0
|
|
20250110,160500,1520425532,848,848,848,848,0
|
|
20250110,160400,1520425532,848,848,848,848,0
|
|
20250110,160300,1520425532,848,848,848,848,0
|
|
20250110,160200,1520425532,848,848,848,848,0
|
|
20250110,160100,1520425532,848,848,848,848,0
|
|
20250110,160000,1520425532,848,848,848,848,0
|
|
20250110,155900,1520425532,848,848,848,848,0
|
|
20250110,155800,1520425532,848,848,848,848,0
|
|
20250110,155700,1520425532,848,848,848,848,0
|
|
20250110,155600,1520425532,848,848,848,848,5459
|
|
20250110,155500,1520425532,848,848,848,848,0
|
|
20250110,155400,1520425532,848,848,848,848,0
|
|
20250110,155300,1520425532,848,848,848,848,0
|
|
20250110,155200,1520425532,848,848,848,848,0
|
|
20250110,155100,1520425532,848,848,848,848,0
|
|
20250110,155000,1520425532,848,848,848,848,0
|
|
20250110,154900,1520425532,848,848,848,848,0
|
|
20250110,154800,1520425532,848,848,848,848,0
|
|
20250110,154700,1520425532,848,848,848,848,0
|
|
20250110,154600,1520425532,848,848,848,848,0
|
|
20250110,154500,1520425532,848,848,848,848,0
|
|
20250110,154400,1520425532,848,848,848,848,0
|
|
20250110,154300,1520425532,848,848,848,848,0
|
|
20250110,154200,1520425532,848,848,848,848,0
|
|
20250110,154100,1520425532,848,848,848,848,0
|
|
20250110,154000,1520425532,848,848,848,848,0
|
|
20250110,153900,1520425532,848,848,848,848,0
|
|
20250110,153800,1520425532,848,848,848,848,0
|
|
20250110,153700,1520425532,848,848,848,848,0
|
|
20250110,153600,1520425532,848,848,848,848,0
|
|
20250110,153500,1520425532,848,848,848,848,0
|
|
20250110,153400,1520425532,848,848,848,848,0
|
|
20250110,153300,1520425532,848,848,848,848,0
|
|
20250110,153200,1520425532,848,848,848,848,0
|
|
20250110,153100,1520425532,848,848,848,848,0
|
|
20250110,153000,1520425532,848,848,848,848,5459
|
|
20250110,152900,1515796300,840,840,840,840,0
|
|
20250110,152800,1515796300,840,840,840,840,0
|
|
20250110,152700,1515796300,840,840,840,840,0
|
|
20250110,152600,1515796300,840,840,840,840,0
|
|
20250110,152500,1515796300,840,840,840,840,0
|
|
20250110,152400,1515796300,840,840,840,840,0
|
|
20250110,152300,1515796300,840,840,840,840,0
|
|
20250110,152200,1515796300,840,840,840,840,0
|
|
20250110,152100,1515796300,840,840,840,840,0
|
|
20250110,152000,1515796300,840,840,840,840,0
|
|
20250110,151900,1515796300,840,841,841,839,121
|
|
20250110,151800,1515694751,841,842,842,840,1675
|
|
20250110,151700,1514287048,842,845,848,842,10589
|
|
20250110,151600,1505356575,844,845,849,844,19629
|
|
20250110,151500,1488703819,842,842,842,842,0
|
|
20250110,151400,1488703819,842,849,849,842,555
|
|
20250110,151300,1488236194,850,844,850,840,32100
|
|
20250110,151200,1460976812,844,844,850,844,51040
|
|
20250110,151100,1417637016,841,844,844,840,304
|
|
20250110,151000,1417381347,848,843,848,843,53501
|
|
20250110,150900,1372036563,835,834,845,834,26063
|
|
20250110,150800,1350052716,835,835,835,835,0
|
|
20250110,150700,1350052716,835,835,835,835,10
|
|
20250110,150600,1350044366,832,832,832,832,501
|
|
20250110,150500,1349627534,827,827,827,827,24
|
|
20250110,150400,1349607686,832,832,832,832,350
|
|
20250110,150300,1349316486,832,832,832,832,0
|
|
20250110,150200,1349316486,832,831,832,831,5001
|
|
20250110,150100,1345160654,831,831,831,831,6
|
|
20250110,150000,1345155668,831,831,831,831,6001
|
|
20250110,145900,1340168837,831,827,831,826,10003
|
|
20250110,145800,1331904311,827,828,828,827,4229
|
|
20250110,145700,1328406666,828,836,836,828,3419
|
|
20250110,145600,1325572860,839,839,839,839,0
|
|
20250110,145500,1325572860,839,831,839,831,1452
|
|
20250110,145400,1324366240,831,831,831,831,1
|
|
20250110,145300,1324365409,830,830,830,830,1437
|
|
20250110,145200,1323172699,830,829,830,829,185
|
|
20250110,145100,1323019333,826,826,826,826,0
|
|
20250110,145000,1323019333,826,826,826,826,0
|
|
20250110,144900,1323019333,826,826,826,826,10
|
|
20250110,144800,1323011073,826,826,826,826,0
|
|
20250110,144700,1323011073,826,825,826,825,330
|
|
20250110,144600,1322738494,825,825,825,825,446
|
|
20250110,144500,1322370544,821,822,822,821,1313
|
|
20250110,144400,1321292389,829,829,829,829,96
|
|
20250110,144300,1321212805,820,825,825,820,6065
|
|
20250110,144200,1316225701,823,826,826,823,4000
|
|
20250110,144100,1312927996,825,832,832,825,7224
|
|
20250110,144000,1306956764,833,833,833,833,1
|
|
20250110,143900,1306955931,833,833,833,833,0
|
|
20250110,143800,1306955931,833,833,833,833,0
|
|
20250110,143700,1306955931,833,835,835,833,62284
|
|
20250110,143600,1255040513,835,836,836,835,12264
|
|
20250110,143500,1244799538,836,837,837,836,25
|
|
20250110,143400,1244778628,835,835,835,835,0
|
|
20250110,143300,1244778628,835,837,837,835,25038
|
|
20250110,143200,1223855724,836,838,838,836,10020
|
|
20250110,143100,1215473913,838,838,838,838,1
|
|
20250110,143000,1215473075,838,838,838,838,800
|
|
20250110,142900,1214802675,836,837,837,836,10434
|
|
20250110,142800,1206079581,837,837,837,837,3361
|
|
20250110,142700,1203266424,837,837,837,837,0
|
|
20250110,142600,1203266424,837,838,838,837,5500
|
|
20250110,142500,1198662424,837,838,838,837,9071
|
|
20250110,142400,1191062176,838,839,839,838,7179
|
|
20250110,142300,1185044995,839,840,840,839,10326
|
|
20250110,142200,1176381039,840,840,840,840,400
|
|
20250110,142100,1176045039,840,842,842,840,2216
|
|
20250110,142000,1174183301,842,842,842,842,200
|
|
20250110,141900,1174014901,844,844,844,844,1
|
|
20250110,141800,1174014057,840,845,845,840,3598
|
|
20250110,141700,1170984746,845,845,845,845,137
|
|
20250110,141600,1170868981,845,845,845,840,5406
|
|
20250110,141500,1166305351,845,845,845,845,137
|
|
20250110,141400,1166189586,845,845,845,845,139
|
|
20250110,141300,1166072131,845,845,845,845,149
|
|
20250110,141200,1165946226,845,845,845,845,268
|
|
20250110,141100,1165719766,845,845,845,840,1978
|
|
20250110,141000,1164055323,845,845,845,843,1686
|
|
20250110,140900,1162630655,845,843,845,843,8394
|
|
20250110,140800,1155542863,843,843,843,843,616
|
|
20250110,140700,1155023575,843,843,843,843,138
|
|
20250110,140600,1154907241,844,844,845,844,1518
|
|
20250110,140500,1153625991,845,844,845,844,2147
|
|
20250110,140400,1151813515,844,841,844,841,2373
|
|
20250110,140300,1149816801,841,842,842,841,188
|
|
20250110,140200,1149658555,842,842,842,842,148
|
|
20250110,140100,1149533939,842,842,842,842,138
|
|
20250110,140000,1149417743,842,842,842,842,117
|
|
20250110,135900,1149319229,845,845,845,845,3001
|
|
20250110,135800,1146783384,845,845,845,845,0
|
|
20250110,135700,1146783384,845,841,845,841,5003
|
|
20250110,135600,1142575849,846,841,846,841,1132
|
|
20250110,135500,1141623582,841,841,841,841,0
|
|
20250110,135400,1141623582,841,841,841,841,55
|
|
20250110,135300,1141577327,841,841,841,841,87
|
|
20250110,135200,1141504160,847,847,847,847,500
|
|
20250110,135100,1141080660,847,847,847,847,4140
|
|
20250110,135000,1137574080,847,845,847,837,8901
|
|
20250110,134900,1130081424,838,838,845,838,1596
|
|
20250110,134800,1128743969,838,840,840,838,18783
|
|
20250110,134700,1112983447,841,843,844,841,11504
|
|
20250110,134600,1103306539,843,845,845,843,8050
|
|
20250110,134500,1096519345,848,848,848,848,300
|
|
20250110,134400,1096264945,848,848,848,848,10
|
|
20250110,134300,1096256465,848,848,848,848,1117
|
|
20250110,134200,1095309249,844,844,844,844,408
|
|
20250110,134100,1094964897,843,849,849,841,511
|
|
20250110,134000,1094534066,842,842,842,841,4468
|
|
20250110,133900,1090772410,842,842,842,840,4818
|
|
20250110,133800,1086715682,842,843,843,842,1935
|
|
20250110,133700,1085085469,849,844,850,843,4512
|
|
20250110,133600,1081277320,844,847,847,844,11176
|
|
20250110,133500,1071818944,846,851,851,846,29284
|
|
20250110,133400,1046985194,850,851,851,850,16546
|
|
20250110,133300,1032920804,850,853,855,850,5281
|
|
20250110,133200,1028428351,856,856,856,856,5515
|
|
20250110,133100,1023707511,856,853,856,850,33134
|
|
20250110,133000,995404998,853,854,854,853,38
|
|
20250110,132900,995372583,854,854,854,854,13
|
|
20250110,132800,995361481,853,850,857,850,77491
|
|
20250110,132700,929306717,854,854,854,854,0
|
|
20250110,132600,929306717,854,853,854,853,1431
|
|
20250110,132500,928085761,850,853,853,850,6448
|
|
20250110,132400,922587691,853,853,853,853,3088
|
|
20250110,132300,919953627,853,853,853,853,0
|
|
20250110,132200,919953627,853,853,853,853,59
|
|
20250110,132100,919903300,847,853,853,847,5584
|
|
20250110,132000,915142548,853,848,853,846,4748
|
|
20250110,131900,911100890,849,852,852,848,13086
|
|
20250110,131800,899994629,853,851,853,851,10437
|
|
20250110,131700,891102592,848,851,851,848,11639
|
|
20250110,131600,881203803,850,850,850,848,7119
|
|
20250110,131500,875159927,850,850,851,849,4224
|
|
20250110,131400,871571481,847,849,851,847,26567
|
|
20250110,131300,848973029,846,844,850,844,8549
|
|
20250110,131200,841708708,848,839,848,839,19579
|
|
20250110,131100,825142295,839,839,839,839,710
|
|
20250110,131000,824546605,839,844,845,839,6417
|
|
20250110,130900,819131785,844,844,844,844,0
|
|
20250110,130800,819131785,844,843,844,839,3067
|
|
20250110,130700,816544662,843,838,843,838,812
|
|
20250110,130600,815860471,837,841,844,837,13539
|
|
20250110,130500,804466654,836,843,843,836,11879
|
|
20250110,130400,794494173,844,845,845,843,12010
|
|
20250110,130300,784358690,851,850,851,850,1201
|
|
20250110,130200,783337161,851,852,852,845,6538
|
|
20250110,130100,777800928,851,846,851,845,19120
|
|
20250110,130000,761575290,846,845,846,843,635
|
|
20250110,125900,761038785,845,846,846,843,15107
|
|
20250110,125800,748291532,846,852,852,846,1832
|
|
20250110,125700,746741539,853,854,859,849,4988
|
|
20250110,125600,742477463,854,856,856,849,35352
|
|
20250110,125500,712380328,856,859,860,844,54898
|
|
20250110,125400,665595711,856,833,859,833,204850
|
|
20250110,125300,492971149,833,833,833,833,0
|
|
20250110,125200,492971149,833,833,833,833,1047
|
|
20250110,125100,492098998,833,832,833,832,4987
|
|
20250110,125000,487945085,825,825,825,825,0
|
|
20250110,124900,487945085,825,832,832,825,600
|
|
20250110,124800,487449385,832,832,832,832,2
|
|
20250110,124700,487447721,830,830,830,830,1100
|
|
20250110,124600,486534721,830,830,830,830,1071
|
|
20250110,124500,485645791,830,830,830,830,0
|
|
20250110,124400,485645791,830,825,830,825,233
|
|
20250110,124300,485453506,825,825,825,825,2
|
|
20250110,124200,485451856,826,826,826,826,2431
|
|
20250110,124100,483443850,826,826,826,826,3
|
|
20250110,124000,483441372,824,824,824,824,0
|
|
20250110,123900,483441372,824,830,830,824,6193
|
|
20250110,123800,478320702,835,835,835,835,699
|
|
20250110,123700,477737037,835,835,835,835,2309
|
|
20250110,123600,475809022,835,835,835,835,100
|
|
20250110,123500,475725522,836,834,836,834,2365
|
|
20250110,123400,473751547,834,834,835,834,677
|
|
20250110,123300,473186889,834,833,835,833,3050
|
|
20250110,123200,470642215,834,834,834,833,385
|
|
20250110,123100,470321205,833,835,835,833,353
|
|
20250110,123000,470027053,835,835,835,835,300
|
|
20250110,122900,469776553,835,835,836,835,129
|
|
20250110,122800,469668810,835,830,835,830,6150
|
|
20250110,122700,464558342,830,830,830,830,52
|
|
20250110,122600,464515182,827,827,827,827,0
|
|
20250110,122500,464515182,827,827,827,827,2102
|
|
20250110,122400,462776828,827,827,827,827,1473
|
|
20250110,122300,461558657,831,831,831,831,40
|
|
20250110,122200,461525417,826,831,831,826,510
|
|
20250110,122100,461103204,828,828,828,828,4
|
|
20250110,122000,461099892,827,831,831,827,731
|
|
20250110,121900,460492928,832,835,835,832,3735
|
|
20250110,121800,457383105,833,829,833,829,3370
|
|
20250110,121700,454581366,833,839,839,828,17666
|
|
20250110,121600,439851468,836,830,840,830,7594
|
|
20250110,121500,433507891,828,830,831,823,22230
|
|
20250110,121400,415084541,830,822,830,822,79436
|
|
20250110,121300,349513744,822,823,823,818,5653
|
|
20250110,121200,344870070,823,823,823,823,402
|
|
20250110,121100,344539224,823,823,823,823,640
|
|
20250110,121000,344012504,823,816,823,816,140295
|
|
20250110,120900,228981382,811,811,811,811,0
|
|
20250110,120800,228981382,811,811,811,811,0
|
|
20250110,120700,228981382,811,814,814,811,3323
|
|
20250110,120600,226277825,814,814,814,814,5
|
|
20250110,120500,226273755,814,814,814,814,20
|
|
20250110,120400,226257475,810,814,814,810,760
|
|
20250110,120300,225640835,810,814,814,810,603
|
|
20250110,120200,225151993,810,813,814,810,30100
|
|
20250110,120100,200663192,810,813,813,810,410
|
|
20250110,120000,200331062,813,810,813,810,550
|
|
20250110,115900,199885412,813,813,813,813,50
|
|
20250110,115800,199844762,813,811,813,811,410
|
|
20250110,115700,199511832,814,814,814,814,0
|
|
20250110,115600,199511832,814,814,814,814,30
|
|
20250110,115500,199487412,814,813,814,813,4060
|
|
20250110,115400,196186562,813,813,813,813,100
|
|
20250110,115300,196105262,813,813,813,813,5100
|
|
20250110,115200,191958962,813,813,813,813,100
|
|
20250110,115100,191877662,813,810,813,810,151
|
|
20250110,115000,191754902,813,811,813,810,10030
|
|
20250110,114900,183625298,813,813,813,813,5
|
|
20250110,114800,183621233,813,813,813,811,10886
|
|
20250110,114700,174792507,813,813,813,813,110
|
|
20250110,114600,174703077,813,813,813,813,1
|
|
20250110,114500,174702264,813,813,813,813,30
|
|
20250110,114400,174677874,813,810,813,810,320
|
|
20250110,114300,174418614,810,810,810,810,200
|
|
20250110,114200,174256614,810,811,811,810,5101
|
|
20250110,114100,170122804,810,810,810,810,0
|
|
20250110,114000,170122804,810,810,810,810,0
|
|
20250110,113900,170122804,810,810,810,810,0
|
|
20250110,113800,170122804,810,810,810,810,0
|
|
20250110,113700,170122804,810,810,810,810,0
|
|
20250110,113600,170122804,810,810,810,810,0
|
|
20250110,113500,170122804,810,810,810,810,0
|
|
20250110,113400,170122804,810,810,810,810,172
|
|
20250110,113300,169983484,814,814,814,814,11
|
|
20250110,113200,169974530,814,814,814,814,280
|
|
20250110,113100,169746610,814,814,814,814,400
|
|
20250110,113000,169421010,814,814,814,814,500
|
|
20250110,112900,169014010,814,814,814,814,800
|
|
20250110,112800,168362810,809,809,809,809,0
|
|
20250110,112700,168362810,809,809,809,809,271
|
|
20250110,112600,168143571,809,809,809,809,21
|
|
20250110,112500,168126582,810,810,810,810,7
|
|
20250110,112400,168120912,810,810,810,810,1
|
|
20250110,112300,168120102,809,809,809,809,2
|
|
20250110,112200,168118484,809,810,810,809,400
|
|
20250110,112100,167794784,810,810,810,810,5
|
|
20250110,112000,167790734,810,810,810,810,50
|
|
20250110,111900,167750234,810,810,810,810,14344
|
|
20250110,111800,156131594,811,811,811,811,7000
|
|
20250110,111700,150454594,816,816,816,816,60
|
|
20250110,111600,150405634,816,816,816,816,400
|
|
20250110,111500,150079234,816,815,816,815,300
|
|
20250110,111400,149834634,815,815,815,811,651
|
|
20250110,111300,149305473,811,811,811,811,0
|
|
20250110,111200,149305473,811,813,813,811,159
|
|
20250110,111100,149176406,813,814,814,813,11
|
|
20250110,111000,149167453,816,816,816,816,0
|
|
20250110,110900,149167453,816,816,816,816,200
|
|
20250110,110800,149004253,816,816,816,812,1110
|
|
20250110,110700,148102613,816,816,816,816,220
|
|
20250110,110600,147923093,816,816,816,816,200
|
|
20250110,110500,147759893,815,816,816,815,52
|
|
20250110,110400,147717463,816,815,816,815,345
|
|
20250110,110300,147435963,816,815,817,815,7959
|
|
20250110,110200,140941224,816,816,816,816,467
|
|
20250110,110100,140560152,816,813,816,813,22987
|
|
20250110,110000,121844190,813,813,813,813,238
|
|
20250110,105900,121650696,813,812,813,812,8317
|
|
20250110,105800,114890287,808,808,808,808,40
|
|
20250110,105700,114857967,808,808,808,808,0
|
|
20250110,105600,114857967,808,808,808,808,0
|
|
20250110,105500,114857967,808,808,808,808,2
|
|
20250110,105400,114856351,812,812,812,812,10
|
|
20250110,105300,114848231,812,812,812,812,120
|
|
20250110,105200,114750791,812,812,812,812,300
|
|
20250110,105100,114507191,812,812,812,812,700
|
|
20250110,105000,113938791,812,812,812,812,600
|
|
20250110,104900,113451591,812,812,812,812,300
|
|
20250110,104800,113207991,812,812,812,812,0
|
|
20250110,104700,113207991,812,812,812,812,130
|
|
20250110,104600,113102431,813,813,813,813,0
|
|
20250110,104500,113102431,813,812,813,812,100
|
|
20250110,104400,113021221,812,809,812,809,8804
|
|
20250110,104300,105890061,810,810,810,810,400
|
|
20250110,104200,105566061,809,810,810,809,511
|
|
20250110,104100,105152161,810,810,810,810,20
|
|
20250110,104000,105135961,810,810,810,810,260
|
|
20250110,103900,104925361,810,810,810,810,700
|
|
20250110,103800,104358361,810,810,810,810,1000
|
|
20250110,103700,103548361,810,811,811,809,1703
|
|
20250110,103600,102170604,811,812,812,811,20
|
|
20250110,103500,102154374,812,813,813,812,40
|
|
20250110,103400,102121864,813,813,813,813,130
|
|
20250110,103300,102016174,813,810,813,810,7242
|
|
20250110,103200,96143104,809,808,809,808,1362
|
|
20250110,103100,95041446,808,808,808,808,4800
|
|
20250110,103000,91163046,808,807,808,807,2457
|
|
20250110,102900,89178881,804,804,804,804,1000
|
|
20250110,102800,88374881,804,804,804,804,173
|
|
20250110,102700,88235789,804,804,804,804,300
|
|
20250110,102600,87994589,804,804,804,804,0
|
|
20250110,102500,87994589,804,804,804,804,300
|
|
20250110,102400,87753389,804,804,804,804,0
|
|
20250110,102300,87753389,804,804,804,804,1225
|
|
20250110,102200,86768489,804,804,804,804,0
|
|
20250110,102100,86768489,804,804,804,804,220
|
|
20250110,102000,86591609,808,808,808,808,0
|
|
20250110,101900,86591609,808,808,808,808,0
|
|
20250110,101800,86591609,808,808,808,808,0
|
|
20250110,101700,86591609,808,808,808,808,0
|
|
20250110,101600,86591609,808,808,808,808,0
|
|
20250110,101500,86591609,808,808,808,808,0
|
|
20250110,101400,86591609,808,808,808,808,0
|
|
20250110,101300,86591609,808,808,808,808,0
|
|
20250110,101200,86591609,808,805,808,805,1247
|
|
20250110,101100,85586580,803,803,803,803,450
|
|
20250110,101000,85225230,803,803,803,803,15
|
|
20250110,100900,85213185,803,803,803,803,500
|
|
20250110,100800,84811685,803,803,803,803,324
|
|
20250110,100700,84551513,803,803,803,803,0
|
|
20250110,100600,84551513,803,803,803,803,1
|
|
20250110,100500,84550710,801,801,801,801,0
|
|
20250110,100400,84550710,801,801,801,801,1
|
|
20250110,100300,84549909,803,803,803,803,11
|
|
20250110,100200,84541076,803,802,803,802,9073
|
|
20250110,100100,77264529,803,803,803,803,0
|
|
20250110,100000,77264529,803,803,803,803,0
|
|
20250110,095900,77264529,803,804,804,803,45848
|
|
20250110,095800,40402878,804,804,804,804,3000
|
|
20250110,095700,37990878,804,804,804,804,0
|
|
20250110,095600,37990878,804,804,804,804,51
|
|
20250110,095500,37949874,809,809,809,809,0
|
|
20250110,095400,37949874,809,804,809,804,1001
|
|
20250110,095300,37145065,804,805,805,804,3000
|
|
20250110,095200,34731328,809,809,809,809,0
|
|
20250110,095100,34731328,809,809,809,809,0
|
|
20250110,095000,34731328,809,809,809,809,5
|
|
20250110,094900,34727283,809,809,809,809,5
|
|
20250110,094800,34723238,809,805,809,805,133
|
|
20250110,094700,34616169,805,805,805,805,274
|
|
20250110,094600,34395599,805,805,805,805,0
|
|
20250110,094500,34395599,805,806,806,805,3544
|
|
20250110,094400,31540715,809,809,809,809,0
|
|
20250110,094300,31540715,809,809,809,809,1
|
|
20250110,094200,31539906,809,809,809,809,10
|
|
20250110,094100,31531816,809,809,809,809,11
|
|
20250110,094000,31522917,809,809,809,809,3
|
|
20250110,093900,31520490,809,809,809,809,0
|
|
20250110,093800,31520490,809,809,809,809,1
|
|
20250110,093700,31519681,806,807,807,806,4529
|
|
20250110,093600,27869007,810,810,810,810,0
|
|
20250110,093500,27869007,810,806,810,806,105
|
|
20250110,093400,27783969,810,807,810,806,913
|
|
20250110,093300,27047610,810,810,810,810,0
|
|
20250110,093200,27047610,810,810,810,810,4
|
|
20250110,093100,27044370,809,809,809,809,4983
|
|
20250110,093000,23013123,809,809,809,809,1
|
|
20250110,092900,23012314,807,808,808,807,5141
|
|
20250110,092800,18863437,810,810,810,810,0
|
|
20250110,092700,18863437,810,810,810,810,0
|
|
20250110,092600,18863437,810,810,810,810,0
|
|
20250110,092500,18863437,810,810,810,810,1
|
|
20250110,092400,18862627,808,808,808,808,112
|
|
20250110,092300,18772131,810,810,810,810,0
|
|
20250110,092200,18772131,810,810,810,810,0
|
|
20250110,092100,18772131,810,810,810,810,0
|
|
20250110,092000,18772131,810,810,810,810,63
|
|
20250110,091900,18721101,810,816,816,810,1271
|
|
20250110,091800,17691525,816,817,817,816,11
|
|
20250110,091700,17682539,817,816,817,816,1200
|
|
20250110,091600,16702170,818,810,818,810,3902
|
|
20250110,091500,13516612,808,808,808,808,280
|
|
20250110,091400,13290372,809,809,809,809,7
|
|
20250110,091300,13284709,810,810,810,810,50
|
|
20250110,091200,13244209,811,811,811,811,0
|
|
20250110,091100,13244209,811,811,811,811,92
|
|
20250110,091000,13169597,811,806,811,806,919
|
|
20250110,090900,12428823,812,812,812,812,0
|
|
20250110,090800,12428823,812,812,812,812,0
|
|
20250110,090700,12428823,812,810,812,810,1501
|
|
20250110,090600,11212011,811,811,811,811,0
|
|
20250110,090500,11212011,811,811,811,811,1
|
|
20250110,090400,11211200,806,813,813,806,346
|
|
20250110,090300,10932317,810,810,810,810,10017
|
|
20250110,090200,2818547,815,815,815,815,0
|
|
20250110,090100,2818547,815,815,815,815,0
|
|
20250110,090000,2818547,815,808,815,800,3490
|