607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190400,1124435265,851,851,851,851,16762
|
|
20250106,190300,1124435265,851,851,851,851,0
|
|
20250106,190200,1124435265,851,851,851,851,0
|
|
20250106,190100,1124435265,851,851,851,851,0
|
|
20250106,190000,1124435265,851,851,851,851,0
|
|
20250106,185900,1124435265,851,851,851,851,0
|
|
20250106,185800,1124435265,851,851,851,851,0
|
|
20250106,185700,1124435265,851,851,851,851,0
|
|
20250106,185600,1124435265,851,851,851,851,0
|
|
20250106,185500,1124435265,851,851,851,851,0
|
|
20250106,185400,1124435265,851,851,851,851,0
|
|
20250106,185300,1124435265,851,851,851,851,0
|
|
20250106,185200,1124435265,851,851,851,851,0
|
|
20250106,185100,1124435265,851,851,851,851,0
|
|
20250106,185000,1124435265,851,851,851,851,0
|
|
20250106,184900,1124435265,851,851,851,851,0
|
|
20250106,184800,1124435265,851,851,851,851,0
|
|
20250106,184700,1124435265,851,851,851,851,0
|
|
20250106,184600,1124435265,851,851,851,851,0
|
|
20250106,184500,1124435265,851,851,851,851,0
|
|
20250106,184400,1124435265,851,851,851,851,0
|
|
20250106,184300,1124435265,851,851,851,851,0
|
|
20250106,184200,1124435265,851,851,851,851,0
|
|
20250106,184100,1124435265,851,851,851,851,0
|
|
20250106,184000,1124435265,851,851,851,851,0
|
|
20250106,183900,1124435265,851,851,851,851,0
|
|
20250106,183800,1124435265,851,851,851,851,0
|
|
20250106,183700,1124435265,851,851,851,851,0
|
|
20250106,183600,1124435265,851,851,851,851,0
|
|
20250106,183500,1124435265,851,851,851,851,0
|
|
20250106,183400,1124435265,851,851,851,851,16762
|
|
20250106,183300,1124435265,851,851,851,851,0
|
|
20250106,183200,1124435265,851,851,851,851,0
|
|
20250106,183100,1124435265,851,851,851,851,0
|
|
20250106,183000,1124435265,851,851,851,851,0
|
|
20250106,182900,1124435265,851,851,851,851,0
|
|
20250106,182800,1124435265,851,851,851,851,0
|
|
20250106,182700,1124435265,851,851,851,851,0
|
|
20250106,182600,1124435265,851,851,851,851,0
|
|
20250106,182500,1124435265,851,851,851,851,0
|
|
20250106,182400,1124435265,851,851,851,851,0
|
|
20250106,182300,1124435265,851,851,851,851,0
|
|
20250106,182200,1124435265,851,851,851,851,0
|
|
20250106,182100,1124435265,851,851,851,851,0
|
|
20250106,182000,1124435265,851,851,851,851,0
|
|
20250106,181900,1124435265,851,851,851,851,0
|
|
20250106,181800,1124435265,851,851,851,851,0
|
|
20250106,181700,1124435265,851,851,851,851,0
|
|
20250106,181600,1124435265,851,851,851,851,0
|
|
20250106,181500,1124435265,851,851,851,851,0
|
|
20250106,181400,1124435265,851,851,851,851,0
|
|
20250106,181300,1124435265,851,851,851,851,0
|
|
20250106,181200,1124435265,851,851,851,851,0
|
|
20250106,181100,1124435265,851,851,851,851,0
|
|
20250106,181000,1124435265,851,851,851,851,0
|
|
20250106,180900,1124435265,851,851,851,851,0
|
|
20250106,180800,1124435265,851,851,851,851,0
|
|
20250106,180700,1124435265,851,851,851,851,0
|
|
20250106,180600,1124435265,851,851,851,851,0
|
|
20250106,180500,1124435265,851,851,851,851,0
|
|
20250106,180400,1124435265,851,851,851,851,16762
|
|
20250106,180300,1124435265,851,851,851,851,0
|
|
20250106,180200,1124435265,851,851,851,851,0
|
|
20250106,180100,1124435265,851,851,851,851,0
|
|
20250106,180000,1124435265,851,851,851,851,0
|
|
20250106,175900,1124435265,851,851,851,851,0
|
|
20250106,175800,1124435265,851,851,851,851,0
|
|
20250106,175700,1124435265,851,851,851,851,0
|
|
20250106,175600,1124435265,851,851,851,851,0
|
|
20250106,175500,1124435265,851,851,851,851,0
|
|
20250106,175400,1124435265,851,851,851,851,0
|
|
20250106,175300,1124435265,851,851,851,851,0
|
|
20250106,175200,1124435265,851,851,851,851,0
|
|
20250106,175100,1124435265,851,851,851,851,0
|
|
20250106,175000,1124435265,851,851,851,851,0
|
|
20250106,174900,1124435265,851,851,851,851,0
|
|
20250106,174800,1124435265,851,851,851,851,0
|
|
20250106,174700,1124435265,851,851,851,851,0
|
|
20250106,174600,1124435265,851,851,851,851,0
|
|
20250106,174500,1124435265,851,851,851,851,0
|
|
20250106,174400,1124435265,851,851,851,851,0
|
|
20250106,174300,1124435265,851,851,851,851,0
|
|
20250106,174200,1124435265,851,851,851,851,0
|
|
20250106,174100,1124435265,851,851,851,851,0
|
|
20250106,174000,1124435265,851,851,851,851,0
|
|
20250106,173900,1124435265,851,851,851,851,0
|
|
20250106,173800,1124435265,851,851,851,851,0
|
|
20250106,173700,1124435265,851,851,851,851,0
|
|
20250106,173600,1124435265,851,851,851,851,0
|
|
20250106,173500,1124435265,851,851,851,851,0
|
|
20250106,173400,1124435265,851,851,851,851,16762
|
|
20250106,173300,1124435265,851,851,851,851,0
|
|
20250106,173200,1124435265,851,851,851,851,0
|
|
20250106,173100,1124435265,851,851,851,851,0
|
|
20250106,173000,1124435265,851,851,851,851,0
|
|
20250106,172900,1124435265,851,851,851,851,0
|
|
20250106,172800,1124435265,851,851,851,851,0
|
|
20250106,172700,1124435265,851,851,851,851,0
|
|
20250106,172600,1124435265,851,851,851,851,0
|
|
20250106,172500,1124435265,851,851,851,851,0
|
|
20250106,172400,1124435265,851,851,851,851,0
|
|
20250106,172300,1124435265,851,851,851,851,0
|
|
20250106,172200,1124435265,851,851,851,851,0
|
|
20250106,172100,1124435265,851,851,851,851,0
|
|
20250106,172000,1124435265,851,851,851,851,0
|
|
20250106,171900,1124435265,851,851,851,851,0
|
|
20250106,171800,1124435265,851,851,851,851,0
|
|
20250106,171700,1124435265,851,851,851,851,0
|
|
20250106,171600,1124435265,851,851,851,851,0
|
|
20250106,171500,1124435265,851,851,851,851,0
|
|
20250106,171400,1124435265,851,851,851,851,0
|
|
20250106,171300,1124435265,851,851,851,851,0
|
|
20250106,171200,1124435265,851,851,851,851,0
|
|
20250106,171100,1124435265,851,851,851,851,0
|
|
20250106,171000,1124435265,851,851,851,851,0
|
|
20250106,170900,1124435265,851,851,851,851,0
|
|
20250106,170800,1124435265,851,851,851,851,0
|
|
20250106,170700,1124435265,851,851,851,851,0
|
|
20250106,170600,1124435265,851,851,851,851,0
|
|
20250106,170500,1124435265,851,851,851,851,0
|
|
20250106,170400,1124435265,851,851,851,851,16762
|
|
20250106,170300,1124435265,851,851,851,851,0
|
|
20250106,170200,1124435265,851,851,851,851,0
|
|
20250106,170100,1124435265,851,851,851,851,0
|
|
20250106,170000,1124435265,851,851,851,851,0
|
|
20250106,165900,1124435265,851,851,851,851,0
|
|
20250106,165800,1124435265,851,851,851,851,0
|
|
20250106,165700,1124435265,851,851,851,851,0
|
|
20250106,165600,1124435265,851,851,851,851,0
|
|
20250106,165500,1124435265,851,851,851,851,0
|
|
20250106,165400,1124435265,851,851,851,851,0
|
|
20250106,165300,1124435265,851,851,851,851,0
|
|
20250106,165200,1124435265,851,851,851,851,0
|
|
20250106,165100,1124435265,851,851,851,851,0
|
|
20250106,165000,1124435265,851,851,851,851,0
|
|
20250106,164900,1124435265,851,851,851,851,0
|
|
20250106,164800,1124435265,851,851,851,851,0
|
|
20250106,164700,1124435265,851,851,851,851,0
|
|
20250106,164600,1124435265,851,851,851,851,0
|
|
20250106,164500,1124435265,851,851,851,851,0
|
|
20250106,164400,1124435265,851,851,851,851,0
|
|
20250106,164300,1124435265,851,851,851,851,0
|
|
20250106,164200,1124435265,851,851,851,851,0
|
|
20250106,164100,1124435265,851,851,851,851,0
|
|
20250106,164000,1124435265,851,851,851,851,0
|
|
20250106,163900,1124435265,851,851,851,851,0
|
|
20250106,163800,1124435265,851,851,851,851,0
|
|
20250106,163700,1124435265,851,851,851,851,0
|
|
20250106,163600,1124435265,851,851,851,851,0
|
|
20250106,163500,1124435265,851,851,851,851,0
|
|
20250106,163400,1124435265,851,851,851,851,16762
|
|
20250106,163300,1124435265,851,851,851,851,0
|
|
20250106,163200,1124435265,851,851,851,851,0
|
|
20250106,163100,1124435265,851,851,851,851,0
|
|
20250106,163000,1124435265,851,851,851,851,0
|
|
20250106,162900,1124435265,851,851,851,851,0
|
|
20250106,162800,1124435265,851,851,851,851,0
|
|
20250106,162700,1124435265,851,851,851,851,0
|
|
20250106,162600,1124435265,851,851,851,851,0
|
|
20250106,162500,1124435265,851,851,851,851,0
|
|
20250106,162400,1124435265,851,851,851,851,0
|
|
20250106,162300,1124435265,851,851,851,851,0
|
|
20250106,162200,1124435265,851,851,851,851,0
|
|
20250106,162100,1124435265,851,851,851,851,0
|
|
20250106,162000,1124435265,851,851,851,851,0
|
|
20250106,161900,1124435265,851,851,851,851,0
|
|
20250106,161800,1124435265,851,851,851,851,0
|
|
20250106,161700,1124435265,851,851,851,851,0
|
|
20250106,161600,1124435265,851,851,851,851,0
|
|
20250106,161500,1124435265,851,851,851,851,0
|
|
20250106,161400,1124435265,851,851,851,851,0
|
|
20250106,161300,1124435265,851,851,851,851,0
|
|
20250106,161200,1124435265,851,851,851,851,0
|
|
20250106,161100,1124435265,851,851,851,851,0
|
|
20250106,161000,1124435265,851,851,851,851,0
|
|
20250106,160900,1124435265,851,851,851,851,0
|
|
20250106,160800,1124435265,851,851,851,851,0
|
|
20250106,160700,1124435265,851,851,851,851,0
|
|
20250106,160600,1124435265,851,851,851,851,0
|
|
20250106,160500,1124435265,851,851,851,851,0
|
|
20250106,160400,1124435265,851,851,851,851,16762
|
|
20250106,160300,1124435265,851,851,851,851,0
|
|
20250106,160200,1124435265,851,851,851,851,0
|
|
20250106,160100,1124435265,851,851,851,851,0
|
|
20250106,160000,1124435265,851,851,851,851,0
|
|
20250106,155900,1124435265,851,851,851,851,0
|
|
20250106,155800,1124435265,851,851,851,851,0
|
|
20250106,155700,1124435265,851,851,851,851,0
|
|
20250106,155600,1124435265,851,851,851,851,0
|
|
20250106,155500,1124435265,851,851,851,851,0
|
|
20250106,155400,1124435265,851,851,851,851,0
|
|
20250106,155300,1124435265,851,851,851,851,0
|
|
20250106,155200,1124435265,851,851,851,851,0
|
|
20250106,155100,1124435265,851,851,851,851,0
|
|
20250106,155000,1124435265,851,851,851,851,0
|
|
20250106,154900,1124435265,851,851,851,851,0
|
|
20250106,154800,1124435265,851,851,851,851,0
|
|
20250106,154700,1124435265,851,851,851,851,0
|
|
20250106,154600,1124435265,851,851,851,851,0
|
|
20250106,154500,1124435265,851,851,851,851,0
|
|
20250106,154400,1124435265,851,851,851,851,0
|
|
20250106,154300,1124435265,851,851,851,851,0
|
|
20250106,154200,1124435265,851,851,851,851,0
|
|
20250106,154100,1124435265,851,851,851,851,0
|
|
20250106,154000,1124435265,851,851,851,851,0
|
|
20250106,153900,1124435265,851,851,851,851,0
|
|
20250106,153800,1124435265,851,851,851,851,0
|
|
20250106,153700,1124435265,851,851,851,851,0
|
|
20250106,153600,1124435265,851,851,851,851,0
|
|
20250106,153500,1124435265,851,851,851,851,0
|
|
20250106,153400,1124435265,851,851,851,851,16762
|
|
20250106,153300,1124435265,851,851,851,851,0
|
|
20250106,153200,1124435265,851,851,851,851,0
|
|
20250106,153100,1124435265,851,851,851,851,0
|
|
20250106,153000,1124435265,851,851,851,851,16762
|
|
20250106,152900,1110170803,851,851,851,851,0
|
|
20250106,152800,1110170803,851,851,851,851,0
|
|
20250106,152700,1110170803,851,851,851,851,0
|
|
20250106,152600,1110170803,851,851,851,851,0
|
|
20250106,152500,1110170803,851,851,851,851,0
|
|
20250106,152400,1110170803,851,851,851,851,0
|
|
20250106,152300,1110170803,851,851,851,851,0
|
|
20250106,152200,1110170803,851,851,851,851,0
|
|
20250106,152100,1110170803,851,851,851,851,0
|
|
20250106,152000,1110170803,851,851,851,851,0
|
|
20250106,151900,1110170803,851,851,852,849,746
|
|
20250106,151800,1109535419,852,847,852,847,9270
|
|
20250106,151700,1101654965,849,849,849,847,1056
|
|
20250106,151600,1100760200,848,848,849,848,640
|
|
20250106,151500,1100217462,848,849,849,847,20
|
|
20250106,151400,1100200519,849,849,849,849,0
|
|
20250106,151300,1100200519,849,846,849,846,9843
|
|
20250106,151200,1091862647,846,847,847,846,905
|
|
20250106,151100,1091097014,846,847,847,846,45
|
|
20250106,151000,1091058943,847,846,847,846,79
|
|
20250106,150900,1090992108,847,847,847,846,88
|
|
20250106,150800,1090917655,848,845,849,845,157
|
|
20250106,150700,1090784968,848,846,848,845,469
|
|
20250106,150600,1090388430,845,847,847,845,7623
|
|
20250106,150500,1083943344,847,847,847,847,540
|
|
20250106,150400,1083485964,847,847,849,846,115
|
|
20250106,150300,1083388608,849,851,851,849,7
|
|
20250106,150200,1083382653,851,847,851,847,7564
|
|
20250106,150100,1076956889,846,849,849,846,98
|
|
20250106,150000,1076873741,845,845,845,843,2261
|
|
20250106,145900,1074966703,845,844,845,843,9176
|
|
20250106,145800,1067219323,844,844,844,844,84
|
|
20250106,145700,1067148427,844,844,844,843,785
|
|
20250106,145600,1066486370,843,843,844,843,1193
|
|
20250106,145500,1065480670,843,843,843,842,6679
|
|
20250106,145400,1059853545,843,844,844,843,5968
|
|
20250106,145300,1054822120,843,844,844,843,1145
|
|
20250106,145200,1053856223,844,844,844,843,7437
|
|
20250106,145100,1047579958,843,845,845,843,4582
|
|
20250106,145000,1043713989,845,846,846,844,3366
|
|
20250106,144900,1040869910,845,846,847,845,14601
|
|
20250106,144800,1028528553,847,847,847,847,4100
|
|
20250106,144700,1025055853,847,847,848,847,13203
|
|
20250106,144600,1013872892,847,848,848,847,1136
|
|
20250106,144500,1012910695,847,848,850,847,12515
|
|
20250106,144400,1002298335,850,850,850,849,6544
|
|
20250106,144300,996741835,850,850,851,849,2434
|
|
20250106,144200,994674585,850,850,851,850,9102
|
|
20250106,144100,986937593,850,850,850,850,1182
|
|
20250106,144000,985932893,851,851,851,850,501
|
|
20250106,143900,985507025,851,850,851,850,2043
|
|
20250106,143800,983770474,851,850,851,850,486
|
|
20250106,143700,983357371,850,850,851,850,179
|
|
20250106,143600,983205218,851,851,851,851,26
|
|
20250106,143500,983183092,851,849,851,849,550
|
|
20250106,143400,982715062,849,850,851,849,4281
|
|
20250106,143300,979080324,851,851,851,851,605
|
|
20250106,143200,978565469,851,851,851,851,13
|
|
20250106,143100,978554406,851,850,851,850,487
|
|
20250106,143000,978140454,850,851,851,850,683
|
|
20250106,142900,977559577,851,851,851,851,1200
|
|
20250106,142800,976538377,851,850,851,850,5
|
|
20250106,142700,976534126,850,850,850,850,0
|
|
20250106,142600,976534126,850,850,850,850,989
|
|
20250106,142500,975693476,850,850,850,850,11
|
|
20250106,142400,975684126,849,849,849,849,3
|
|
20250106,142300,975681579,849,849,849,849,32
|
|
20250106,142200,975654411,849,850,851,849,2375
|
|
20250106,142100,973635561,851,851,851,851,7
|
|
20250106,142000,973629604,851,848,851,848,1251
|
|
20250106,141900,972568729,848,848,848,848,1164
|
|
20250106,141800,971581657,848,848,848,848,3396
|
|
20250106,141700,968701849,848,848,848,848,2000
|
|
20250106,141600,967005849,848,848,848,848,1
|
|
20250106,141500,967005001,848,847,848,847,166
|
|
20250106,141400,966864252,848,849,849,848,1301
|
|
20250106,141300,965761003,848,850,850,848,2638
|
|
20250106,141200,963523708,851,851,851,851,0
|
|
20250106,141100,963523708,851,851,851,851,0
|
|
20250106,141000,963523708,851,849,851,849,35
|
|
20250106,140900,963493953,851,851,851,851,184
|
|
20250106,140800,963337369,851,851,851,851,1
|
|
20250106,140700,963336518,851,851,851,851,0
|
|
20250106,140600,963336518,851,852,852,849,121
|
|
20250106,140500,963233746,851,848,851,848,1278
|
|
20250106,140400,962149320,848,852,852,848,8061
|
|
20250106,140300,955311043,852,852,852,852,1
|
|
20250106,140200,955310191,853,852,853,852,5054
|
|
20250106,140100,951004182,852,849,852,849,2898
|
|
20250106,140000,948543777,849,849,849,849,100
|
|
20250106,135900,948458877,849,849,849,849,44
|
|
20250106,135800,948421521,849,850,850,849,103
|
|
20250106,135700,948333981,850,848,851,848,3207
|
|
20250106,135600,945613886,851,848,851,848,195
|
|
20250106,135500,945448241,849,849,849,849,3
|
|
20250106,135400,945445694,849,851,852,849,2027
|
|
20250106,135300,943723806,852,851,852,851,232
|
|
20250106,135200,943526165,851,848,851,847,2006
|
|
20250106,135100,941826879,848,848,848,848,1
|
|
20250106,135000,941826031,850,850,850,847,2470
|
|
20250106,134900,939732777,849,849,849,849,375
|
|
20250106,134800,939414402,849,847,849,847,2129
|
|
20250106,134700,937609917,847,848,848,847,1998
|
|
20250106,134600,935917411,849,849,849,849,2012
|
|
20250106,134500,934209223,847,850,850,847,34024
|
|
20250106,134400,905350167,850,850,850,850,18
|
|
20250106,134300,905334867,850,850,850,850,0
|
|
20250106,134200,905334867,850,850,850,850,2021
|
|
20250106,134100,903617017,850,850,851,850,435
|
|
20250106,134000,903246967,850,850,850,850,0
|
|
20250106,133900,903246967,850,850,850,850,2004
|
|
20250106,133800,901543567,849,850,850,849,229
|
|
20250106,133700,901349101,850,849,850,849,416
|
|
20250106,133600,900995617,850,850,850,850,201
|
|
20250106,133500,900824767,850,849,850,849,3526
|
|
20250106,133400,897828708,849,850,850,849,10169
|
|
20250106,133300,889185060,850,851,851,850,2001
|
|
20250106,133200,887482517,851,851,851,851,995
|
|
20250106,133100,886635772,851,851,851,851,1000
|
|
20250106,133000,885784772,851,851,851,851,1109
|
|
20250106,132900,884841013,851,851,851,851,4362
|
|
20250106,132800,881128951,852,851,852,851,231
|
|
20250106,132700,880932267,851,851,851,851,92
|
|
20250106,132600,880853975,852,852,852,852,0
|
|
20250106,132500,880853975,852,851,852,851,1010
|
|
20250106,132400,879993456,852,851,852,851,1005
|
|
20250106,132300,879138196,852,852,852,851,469
|
|
20250106,132200,878738776,852,852,852,852,100
|
|
20250106,132100,878653576,852,852,852,851,172
|
|
20250106,132000,878507200,851,852,852,851,4651
|
|
20250106,131900,874549196,852,851,852,851,198
|
|
20250106,131800,874380696,851,851,851,851,2931
|
|
20250106,131700,871886415,851,851,851,851,892
|
|
20250106,131600,871127323,851,851,851,851,1000
|
|
20250106,131500,870276323,852,851,852,851,1334
|
|
20250106,131400,869141069,851,851,851,851,683
|
|
20250106,131300,868559836,852,852,852,852,3
|
|
20250106,131200,868557280,852,852,852,852,1
|
|
20250106,131100,868556428,851,852,852,851,1073
|
|
20250106,131000,867643232,852,852,852,852,0
|
|
20250106,130900,867643232,852,852,852,852,100
|
|
20250106,130800,867558032,852,852,852,852,289
|
|
20250106,130700,867311804,851,851,851,851,447
|
|
20250106,130600,866931407,851,851,851,851,21
|
|
20250106,130500,866913536,852,852,852,852,5
|
|
20250106,130400,866909276,852,852,852,852,12
|
|
20250106,130300,866899052,852,852,852,852,52
|
|
20250106,130200,866854748,852,852,852,851,313
|
|
20250106,130100,866588262,852,852,852,852,101
|
|
20250106,130000,866502210,852,852,852,852,60
|
|
20250106,125900,866451090,852,852,852,852,64
|
|
20250106,125800,866396562,852,853,853,852,135
|
|
20250106,125700,866281512,853,853,853,851,343
|
|
20250106,125600,865989219,853,853,853,853,3
|
|
20250106,125500,865986660,853,850,853,850,1384
|
|
20250106,125400,864809937,853,853,853,851,401
|
|
20250106,125300,864468678,853,853,853,853,6
|
|
20250106,125200,864463560,851,852,853,851,2604
|
|
20250106,125100,862245554,852,851,852,850,12919
|
|
20250106,125000,851254937,851,852,852,851,14699
|
|
20250106,124900,838734919,853,853,853,853,2060
|
|
20250106,124800,836977739,853,853,853,852,6944
|
|
20250106,124700,831059193,853,854,854,853,6903
|
|
20250106,124600,825170833,854,854,854,854,963
|
|
20250106,124500,824348431,854,854,854,854,493
|
|
20250106,124400,823927409,854,854,854,854,0
|
|
20250106,124300,823927409,854,854,854,854,3939
|
|
20250106,124200,820563503,857,857,857,857,4
|
|
20250106,124100,820560075,857,857,857,857,0
|
|
20250106,124000,820560075,857,857,857,857,434
|
|
20250106,123900,820188137,853,853,853,853,1
|
|
20250106,123800,820187284,853,853,853,853,0
|
|
20250106,123700,820187284,853,857,857,853,3791
|
|
20250106,123600,816952761,857,857,857,857,1
|
|
20250106,123500,816951904,857,853,857,853,53
|
|
20250106,123400,816906555,857,853,857,853,358
|
|
20250106,123300,816601177,853,853,853,853,1
|
|
20250106,123200,816600324,858,858,858,858,30
|
|
20250106,123100,816574584,858,858,858,858,2
|
|
20250106,123000,816572868,858,858,859,858,13426
|
|
20250106,122900,805041922,856,855,856,855,5344
|
|
20250106,122800,800468206,855,855,855,855,3
|
|
20250106,122700,800465641,855,855,855,855,3
|
|
20250106,122600,800463076,852,853,853,852,11128
|
|
20250106,122500,790978905,855,855,855,855,29
|
|
20250106,122400,790954110,855,855,855,855,401
|
|
20250106,122300,790611255,852,853,853,852,1125
|
|
20250106,122200,789652433,853,855,855,853,11
|
|
20250106,122100,789643038,855,855,855,855,4
|
|
20250106,122000,789639618,853,853,853,853,250
|
|
20250106,121900,789426368,853,855,855,853,6875
|
|
20250106,121800,783561989,853,853,853,853,851
|
|
20250106,121700,782836086,855,855,855,855,13
|
|
20250106,121600,782824971,855,855,855,854,1008
|
|
20250106,121500,781964131,855,855,855,855,17
|
|
20250106,121400,781949596,854,854,854,854,441
|
|
20250106,121300,781572982,854,855,855,854,126
|
|
20250106,121200,781465365,855,855,855,855,3
|
|
20250106,121100,781462800,855,854,855,854,1013
|
|
20250106,121000,780597695,854,854,854,854,1168
|
|
20250106,120900,779600223,854,854,854,854,0
|
|
20250106,120800,779600223,854,854,854,854,80
|
|
20250106,120700,779531903,854,854,854,854,2005
|
|
20250106,120600,777819633,854,854,854,854,2022
|
|
20250106,120500,776092845,854,854,854,854,6
|
|
20250106,120400,776087721,855,855,855,855,0
|
|
20250106,120300,776087721,855,855,855,850,5240
|
|
20250106,120200,771633375,855,855,855,850,1810
|
|
20250106,120100,770093232,854,855,855,854,100
|
|
20250106,120000,770007782,856,856,856,856,1
|
|
20250106,115900,770006926,855,855,855,851,7528
|
|
20250106,115800,763593644,854,854,854,853,4609
|
|
20250106,115700,759661923,854,854,854,854,269
|
|
20250106,115600,759432197,854,853,854,853,1056
|
|
20250106,115500,758531425,854,854,854,854,141
|
|
20250106,115400,758411011,854,855,855,854,164
|
|
20250106,115300,758270933,855,855,855,855,2168
|
|
20250106,115200,756417293,856,855,856,855,239
|
|
20250106,115100,756212882,855,855,855,855,57
|
|
20250106,115000,756164147,856,856,856,856,201
|
|
20250106,114900,755992091,856,856,856,856,10
|
|
20250106,114800,755983531,856,856,856,856,340
|
|
20250106,114700,755692491,856,856,856,856,2107
|
|
20250106,114600,753888899,856,856,856,856,1000
|
|
20250106,114500,753032899,856,859,859,856,197
|
|
20250106,114400,752864228,860,859,860,859,1200
|
|
20250106,114300,751833206,859,859,859,859,17
|
|
20250106,114200,751818603,859,859,859,859,3
|
|
20250106,114100,751816026,859,859,859,859,326
|
|
20250106,114000,751535992,859,859,859,859,202
|
|
20250106,113900,751362474,858,857,858,857,1017
|
|
20250106,113800,750490502,857,857,857,857,7
|
|
20250106,113700,750484503,855,855,855,855,0
|
|
20250106,113600,750484503,855,856,856,855,88
|
|
20250106,113500,750409176,856,856,856,856,2270
|
|
20250106,113400,748466056,858,857,858,856,260
|
|
20250106,113300,748243035,858,858,858,858,2
|
|
20250106,113200,748241319,856,856,856,856,300
|
|
20250106,113100,747984519,856,859,859,852,7158
|
|
20250106,113000,741869205,859,859,859,859,2
|
|
20250106,112900,741867487,857,857,857,857,391
|
|
20250106,112800,741532400,860,860,860,860,5
|
|
20250106,112700,741528100,860,856,860,856,349
|
|
20250106,112600,741229216,860,859,860,859,1268
|
|
20250106,112500,740138824,859,857,859,856,595
|
|
20250106,112400,739628899,857,857,857,857,26
|
|
20250106,112300,739606617,857,857,857,857,230
|
|
20250106,112200,739409507,859,859,859,859,54
|
|
20250106,112100,739363121,859,859,859,859,51
|
|
20250106,112000,739319312,859,859,859,859,3
|
|
20250106,111900,739316735,859,859,859,856,3869
|
|
20250106,111800,735997965,856,858,858,856,2159
|
|
20250106,111700,734145648,860,860,860,860,0
|
|
20250106,111600,734145648,860,860,860,860,2
|
|
20250106,111500,734143928,861,861,861,859,2395
|
|
20250106,111400,732081953,861,861,861,861,6
|
|
20250106,111300,732076787,861,860,861,860,1368
|
|
20250106,111200,730900306,861,861,861,861,0
|
|
20250106,111100,730900306,861,860,861,860,203
|
|
20250106,111000,730725723,861,861,861,861,0
|
|
20250106,110900,730725723,861,861,861,861,5
|
|
20250106,110800,730721418,861,860,861,856,1035
|
|
20250106,110700,729835388,861,861,861,861,20
|
|
20250106,110600,729818168,861,861,861,860,7
|
|
20250106,110500,729812144,861,859,861,857,12108
|
|
20250106,110400,719408715,857,858,859,857,55
|
|
20250106,110300,719361572,857,857,857,857,161
|
|
20250106,110200,719223595,857,857,857,857,199
|
|
20250106,110100,719053052,859,858,859,856,4637
|
|
20250106,110000,715081863,860,859,860,859,10
|
|
20250106,105900,715073264,860,860,860,860,199
|
|
20250106,105800,714902124,860,859,860,857,254
|
|
20250106,105700,714684027,860,860,860,860,613
|
|
20250106,105600,714156847,860,859,860,858,521
|
|
20250106,105500,713708795,858,857,858,857,210
|
|
20250106,105400,713528625,857,857,858,857,140
|
|
20250106,105300,713408553,859,859,859,859,0
|
|
20250106,105200,713408553,859,858,859,858,301
|
|
20250106,105100,713150294,858,858,858,858,116
|
|
20250106,105000,713050766,858,857,859,857,627
|
|
20250106,104900,712513125,857,857,859,857,3346
|
|
20250106,104800,709645595,857,859,859,857,108
|
|
20250106,104700,709552995,859,860,860,859,2020
|
|
20250106,104600,707817795,860,860,860,859,1484
|
|
20250106,104500,706541556,860,858,860,855,3561
|
|
20250106,104400,703482464,858,858,858,858,301
|
|
20250106,104300,703224206,856,853,859,853,129
|
|
20250106,104200,703113830,858,855,858,855,7839
|
|
20250106,104100,696390617,855,854,857,854,5983
|
|
20250106,104000,691275174,854,854,854,854,496
|
|
20250106,103900,690851590,854,855,855,854,52
|
|
20250106,103800,690807180,853,852,853,852,4109
|
|
20250106,103700,687305310,852,852,852,852,200
|
|
20250106,103600,687134910,851,852,852,851,255
|
|
20250106,103500,686917761,852,851,852,851,1701
|
|
20250106,103400,685468510,851,851,851,851,9
|
|
20250106,103300,685460851,852,852,852,852,1728
|
|
20250106,103200,683988595,852,850,852,850,160
|
|
20250106,103100,683852593,850,851,851,850,907
|
|
20250106,103000,683081298,850,850,850,850,582
|
|
20250106,102900,682586598,850,850,850,850,200
|
|
20250106,102800,682416598,850,850,850,850,986
|
|
20250106,102700,681578498,850,850,850,850,170
|
|
20250106,102600,681433998,850,850,850,850,1688
|
|
20250106,102500,679999198,852,852,852,852,1180
|
|
20250106,102400,678993838,852,852,852,852,105
|
|
20250106,102300,678904378,852,850,852,850,97
|
|
20250106,102200,678821924,850,852,852,850,11605
|
|
20250106,102100,668953757,852,852,852,852,1231
|
|
20250106,102000,667904945,852,852,852,852,320
|
|
20250106,101900,667632305,852,852,852,852,51
|
|
20250106,101800,667588853,852,850,852,850,48
|
|
20250106,101700,667548045,852,852,852,852,2
|
|
20250106,101600,667546341,852,851,852,851,300
|
|
20250106,101500,667290752,852,852,852,847,458
|
|
20250106,101400,666902059,852,849,852,849,10028
|
|
20250106,101300,658368228,848,851,851,848,603
|
|
20250106,101200,657856278,852,852,852,847,31
|
|
20250106,101100,657830011,852,848,852,847,6512
|
|
20250106,101000,652297893,852,852,852,850,26
|
|
20250106,100900,652275743,847,848,850,847,5486
|
|
20250106,100800,647629050,851,851,851,850,1868
|
|
20250106,100700,646039576,851,851,851,851,142
|
|
20250106,100600,645918734,850,852,852,848,3303
|
|
20250106,100500,643113920,852,852,852,852,69
|
|
20250106,100400,643055132,852,852,853,852,4151
|
|
20250106,100300,639518276,852,847,852,847,120
|
|
20250106,100200,639416576,847,847,847,847,0
|
|
20250106,100100,639416576,847,852,852,847,11167
|
|
20250106,100000,629958117,853,853,853,853,5
|
|
20250106,095900,629953852,847,847,847,846,72
|
|
20250106,095800,629892874,846,847,850,846,319
|
|
20250106,095700,629622716,846,846,846,846,7760
|
|
20250106,095600,623057756,846,847,847,844,33166
|
|
20250106,095500,595016715,847,850,850,847,16884
|
|
20250106,095400,580694583,850,849,850,849,836
|
|
20250106,095300,579984817,853,847,853,847,13843
|
|
20250106,095200,568241480,847,848,848,847,776
|
|
20250106,095100,567584186,847,849,849,847,9168
|
|
20250106,095000,559810358,848,854,854,848,9862
|
|
20250106,094900,551399023,854,853,855,849,1492
|
|
20250106,094800,550126238,854,854,854,849,709
|
|
20250106,094700,549521087,854,849,854,849,981
|
|
20250106,094600,548687623,849,854,854,849,1699
|
|
20250106,094500,547245117,850,854,854,847,10154
|
|
20250106,094400,538633974,854,853,855,850,1010
|
|
20250106,094300,537774927,850,853,853,850,15067
|
|
20250106,094200,524966327,853,851,853,851,3586
|
|
20250106,094100,521907489,851,851,853,851,2440
|
|
20250106,094000,519830987,851,851,851,850,781
|
|
20250106,093900,519166954,851,852,853,851,3466
|
|
20250106,093800,516213921,852,850,852,848,12931
|
|
20250106,093700,505229574,850,850,850,847,5541
|
|
20250106,093600,500534119,850,848,850,848,3226
|
|
20250106,093500,497797459,848,850,850,848,20180
|
|
20250106,093400,480657288,850,851,852,850,6795
|
|
20250106,093300,474879740,852,852,852,852,108
|
|
20250106,093200,474787724,852,851,852,851,5309
|
|
20250106,093100,470264475,851,852,858,851,6229
|
|
20250106,093000,464963176,860,851,860,851,16642
|
|
20250106,092900,450771009,851,851,852,851,1421
|
|
20250106,092800,449561627,851,852,853,850,16317
|
|
20250106,092700,435669302,849,850,852,849,10554
|
|
20250106,092600,426687172,850,850,852,850,15169
|
|
20250106,092500,413782489,850,853,853,850,6653
|
|
20250106,092400,408126162,850,852,853,850,9431
|
|
20250106,092300,400097839,853,855,855,851,25743
|
|
20250106,092200,378137014,854,859,862,854,22127
|
|
20250106,092100,359182452,862,860,863,860,418
|
|
20250106,092000,358822949,860,859,863,857,4153
|
|
20250106,091900,355250791,859,867,867,858,4985
|
|
20250106,091800,350968429,867,859,869,857,16131
|
|
20250106,091700,336995809,855,861,862,855,15131
|
|
20250106,091600,324025163,861,866,866,861,3003
|
|
20250106,091500,321435564,866,866,866,862,9435
|
|
20250106,091400,313302586,866,865,866,861,4976
|
|
20250106,091300,309000397,861,865,865,860,4335
|
|
20250106,091200,305268704,860,864,865,860,16073
|
|
20250106,091100,291388310,864,864,869,862,14498
|
|
20250106,091000,278862217,869,866,869,864,1413
|
|
20250106,090900,277640957,869,868,869,863,1207
|
|
20250106,090800,276598927,869,867,869,857,16797
|
|
20250106,090700,262101797,868,863,868,857,9196
|
|
20250106,090600,254163847,865,852,865,850,13834
|
|
20250106,090500,242264413,850,858,860,850,38878
|
|
20250106,090400,208990035,858,859,863,856,26064
|
|
20250106,090300,186655892,859,859,865,857,8632
|
|
20250106,090200,179245858,866,850,870,848,49405
|
|
20250106,090100,136812167,850,843,856,840,31865
|
|
20250106,090000,109899786,841,873,873,840,126543
|