607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190400,728688223,903,903,903,903,6097
|
|
20250110,190300,728688223,903,903,903,903,0
|
|
20250110,190200,728688223,903,903,903,903,0
|
|
20250110,190100,728688223,903,903,903,903,0
|
|
20250110,190000,728688223,903,903,903,903,0
|
|
20250110,185900,728688223,903,903,903,903,0
|
|
20250110,185800,728688223,903,903,903,903,0
|
|
20250110,185700,728688223,903,903,903,903,0
|
|
20250110,185600,728688223,903,903,903,903,0
|
|
20250110,185500,728688223,903,903,903,903,0
|
|
20250110,185400,728688223,903,903,903,903,0
|
|
20250110,185300,728688223,903,903,903,903,0
|
|
20250110,185200,728688223,903,903,903,903,0
|
|
20250110,185100,728688223,903,903,903,903,0
|
|
20250110,185000,728688223,903,903,903,903,0
|
|
20250110,184900,728688223,903,903,903,903,0
|
|
20250110,184800,728688223,903,903,903,903,0
|
|
20250110,184700,728688223,903,903,903,903,0
|
|
20250110,184600,728688223,903,903,903,903,0
|
|
20250110,184500,728688223,903,903,903,903,0
|
|
20250110,184400,728688223,903,903,903,903,0
|
|
20250110,184300,728688223,903,903,903,903,0
|
|
20250110,184200,728688223,903,903,903,903,0
|
|
20250110,184100,728688223,903,903,903,903,0
|
|
20250110,184000,728688223,903,903,903,903,0
|
|
20250110,183900,728688223,903,903,903,903,0
|
|
20250110,183800,728688223,903,903,903,903,0
|
|
20250110,183700,728688223,903,903,903,903,0
|
|
20250110,183600,728688223,903,903,903,903,0
|
|
20250110,183500,728688223,903,903,903,903,0
|
|
20250110,183400,728688223,903,903,903,903,6097
|
|
20250110,183300,728688223,903,903,903,903,0
|
|
20250110,183200,728688223,903,903,903,903,0
|
|
20250110,183100,728688223,903,903,903,903,0
|
|
20250110,183000,728688223,903,903,903,903,0
|
|
20250110,182900,728688223,903,903,903,903,0
|
|
20250110,182800,728688223,903,903,903,903,0
|
|
20250110,182700,728688223,903,903,903,903,0
|
|
20250110,182600,728688223,903,903,903,903,0
|
|
20250110,182500,728688223,903,903,903,903,0
|
|
20250110,182400,728688223,903,903,903,903,0
|
|
20250110,182300,728688223,903,903,903,903,0
|
|
20250110,182200,728688223,903,903,903,903,0
|
|
20250110,182100,728688223,903,903,903,903,0
|
|
20250110,182000,728688223,903,903,903,903,0
|
|
20250110,181900,728688223,903,903,903,903,0
|
|
20250110,181800,728688223,903,903,903,903,0
|
|
20250110,181700,728688223,903,903,903,903,0
|
|
20250110,181600,728688223,903,903,903,903,0
|
|
20250110,181500,728688223,903,903,903,903,0
|
|
20250110,181400,728688223,903,903,903,903,0
|
|
20250110,181300,728688223,903,903,903,903,0
|
|
20250110,181200,728688223,903,903,903,903,0
|
|
20250110,181100,728688223,903,903,903,903,0
|
|
20250110,181000,728688223,903,903,903,903,0
|
|
20250110,180900,728688223,903,903,903,903,0
|
|
20250110,180800,728688223,903,903,903,903,0
|
|
20250110,180700,728688223,903,903,903,903,0
|
|
20250110,180600,728688223,903,903,903,903,0
|
|
20250110,180500,728688223,903,903,903,903,0
|
|
20250110,180400,728688223,903,903,903,903,6097
|
|
20250110,180300,728688223,903,903,903,903,0
|
|
20250110,180200,728688223,903,903,903,903,0
|
|
20250110,180100,728688223,903,903,903,903,0
|
|
20250110,180000,728688223,903,903,903,903,0
|
|
20250110,175900,728688223,903,903,903,903,0
|
|
20250110,175800,728688223,903,903,903,903,0
|
|
20250110,175700,728688223,903,903,903,903,0
|
|
20250110,175600,728688223,903,903,903,903,0
|
|
20250110,175500,728688223,903,903,903,903,0
|
|
20250110,175400,728688223,903,903,903,903,0
|
|
20250110,175300,728688223,903,903,903,903,0
|
|
20250110,175200,728688223,903,903,903,903,0
|
|
20250110,175100,728688223,903,903,903,903,0
|
|
20250110,175000,728688223,903,903,903,903,0
|
|
20250110,174900,728688223,903,903,903,903,0
|
|
20250110,174800,728688223,903,903,903,903,0
|
|
20250110,174700,728688223,903,903,903,903,0
|
|
20250110,174600,728688223,903,903,903,903,0
|
|
20250110,174500,728688223,903,903,903,903,0
|
|
20250110,174400,728688223,903,903,903,903,0
|
|
20250110,174300,728688223,903,903,903,903,0
|
|
20250110,174200,728688223,903,903,903,903,0
|
|
20250110,174100,728688223,903,903,903,903,0
|
|
20250110,174000,728688223,903,903,903,903,0
|
|
20250110,173900,728688223,903,903,903,903,0
|
|
20250110,173800,728688223,903,903,903,903,0
|
|
20250110,173700,728688223,903,903,903,903,0
|
|
20250110,173600,728688223,903,903,903,903,0
|
|
20250110,173500,728688223,903,903,903,903,0
|
|
20250110,173400,728688223,903,903,903,903,6097
|
|
20250110,173300,728688223,903,903,903,903,0
|
|
20250110,173200,728688223,903,903,903,903,0
|
|
20250110,173100,728688223,903,903,903,903,0
|
|
20250110,173000,728688223,903,903,903,903,0
|
|
20250110,172900,728688223,903,903,903,903,0
|
|
20250110,172800,728688223,903,903,903,903,0
|
|
20250110,172700,728688223,903,903,903,903,0
|
|
20250110,172600,728688223,903,903,903,903,0
|
|
20250110,172500,728688223,903,903,903,903,0
|
|
20250110,172400,728688223,903,903,903,903,0
|
|
20250110,172300,728688223,903,903,903,903,0
|
|
20250110,172200,728688223,903,903,903,903,0
|
|
20250110,172100,728688223,903,903,903,903,0
|
|
20250110,172000,728688223,903,903,903,903,0
|
|
20250110,171900,728688223,903,903,903,903,0
|
|
20250110,171800,728688223,903,903,903,903,0
|
|
20250110,171700,728688223,903,903,903,903,0
|
|
20250110,171600,728688223,903,903,903,903,0
|
|
20250110,171500,728688223,903,903,903,903,0
|
|
20250110,171400,728688223,903,903,903,903,0
|
|
20250110,171300,728688223,903,903,903,903,0
|
|
20250110,171200,728688223,903,903,903,903,0
|
|
20250110,171100,728688223,903,903,903,903,0
|
|
20250110,171000,728688223,903,903,903,903,0
|
|
20250110,170900,728688223,903,903,903,903,0
|
|
20250110,170800,728688223,903,903,903,903,0
|
|
20250110,170700,728688223,903,903,903,903,0
|
|
20250110,170600,728688223,903,903,903,903,0
|
|
20250110,170500,728688223,903,903,903,903,0
|
|
20250110,170400,728688223,903,903,903,903,6097
|
|
20250110,170300,728688223,903,903,903,903,0
|
|
20250110,170200,728688223,903,903,903,903,0
|
|
20250110,170100,728688223,903,903,903,903,0
|
|
20250110,170000,728688223,903,903,903,903,0
|
|
20250110,165900,728688223,903,903,903,903,0
|
|
20250110,165800,728688223,903,903,903,903,0
|
|
20250110,165700,728688223,903,903,903,903,0
|
|
20250110,165600,728688223,903,903,903,903,0
|
|
20250110,165500,728688223,903,903,903,903,0
|
|
20250110,165400,728688223,903,903,903,903,0
|
|
20250110,165300,728688223,903,903,903,903,0
|
|
20250110,165200,728688223,903,903,903,903,0
|
|
20250110,165100,728688223,903,903,903,903,0
|
|
20250110,165000,728688223,903,903,903,903,0
|
|
20250110,164900,728688223,903,903,903,903,0
|
|
20250110,164800,728688223,903,903,903,903,0
|
|
20250110,164700,728688223,903,903,903,903,0
|
|
20250110,164600,728688223,903,903,903,903,0
|
|
20250110,164500,728688223,903,903,903,903,0
|
|
20250110,164400,728688223,903,903,903,903,0
|
|
20250110,164300,728688223,903,903,903,903,0
|
|
20250110,164200,728688223,903,903,903,903,0
|
|
20250110,164100,728688223,903,903,903,903,0
|
|
20250110,164000,728688223,903,903,903,903,0
|
|
20250110,163900,728688223,903,903,903,903,0
|
|
20250110,163800,728688223,903,903,903,903,0
|
|
20250110,163700,728688223,903,903,903,903,0
|
|
20250110,163600,728688223,903,903,903,903,0
|
|
20250110,163500,728688223,903,903,903,903,0
|
|
20250110,163400,728688223,903,903,903,903,6097
|
|
20250110,163300,728688223,903,903,903,903,0
|
|
20250110,163200,728688223,903,903,903,903,0
|
|
20250110,163100,728688223,903,903,903,903,0
|
|
20250110,163000,728688223,903,903,903,903,0
|
|
20250110,162900,728688223,903,903,903,903,0
|
|
20250110,162800,728688223,903,903,903,903,0
|
|
20250110,162700,728688223,903,903,903,903,0
|
|
20250110,162600,728688223,903,903,903,903,0
|
|
20250110,162500,728688223,903,903,903,903,0
|
|
20250110,162400,728688223,903,903,903,903,0
|
|
20250110,162300,728688223,903,903,903,903,0
|
|
20250110,162200,728688223,903,903,903,903,0
|
|
20250110,162100,728688223,903,903,903,903,0
|
|
20250110,162000,728688223,903,903,903,903,0
|
|
20250110,161900,728688223,903,903,903,903,0
|
|
20250110,161800,728688223,903,903,903,903,0
|
|
20250110,161700,728688223,903,903,903,903,0
|
|
20250110,161600,728688223,903,903,903,903,0
|
|
20250110,161500,728688223,903,903,903,903,0
|
|
20250110,161400,728688223,903,903,903,903,0
|
|
20250110,161300,728688223,903,903,903,903,0
|
|
20250110,161200,728688223,903,903,903,903,0
|
|
20250110,161100,728688223,903,903,903,903,0
|
|
20250110,161000,728688223,903,903,903,903,0
|
|
20250110,160900,728688223,903,903,903,903,0
|
|
20250110,160800,728688223,903,903,903,903,0
|
|
20250110,160700,728688223,903,903,903,903,0
|
|
20250110,160600,728688223,903,903,903,903,0
|
|
20250110,160500,728688223,903,903,903,903,0
|
|
20250110,160400,728688223,903,903,903,903,6097
|
|
20250110,160300,728688223,903,903,903,903,0
|
|
20250110,160200,728688223,903,903,903,903,0
|
|
20250110,160100,728688223,903,903,903,903,0
|
|
20250110,160000,728688223,903,903,903,903,0
|
|
20250110,155900,728688223,903,903,903,903,0
|
|
20250110,155800,728688223,903,903,903,903,0
|
|
20250110,155700,728688223,903,903,903,903,0
|
|
20250110,155600,728688223,903,903,903,903,0
|
|
20250110,155500,728688223,903,903,903,903,0
|
|
20250110,155400,728688223,903,903,903,903,0
|
|
20250110,155300,728688223,903,903,903,903,0
|
|
20250110,155200,728688223,903,903,903,903,0
|
|
20250110,155100,728688223,903,903,903,903,0
|
|
20250110,155000,728688223,903,903,903,903,0
|
|
20250110,154900,728688223,903,903,903,903,0
|
|
20250110,154800,728688223,903,903,903,903,0
|
|
20250110,154700,728688223,903,903,903,903,0
|
|
20250110,154600,728688223,903,903,903,903,0
|
|
20250110,154500,728688223,903,903,903,903,0
|
|
20250110,154400,728688223,903,903,903,903,0
|
|
20250110,154300,728688223,903,903,903,903,0
|
|
20250110,154200,728688223,903,903,903,903,0
|
|
20250110,154100,728688223,903,903,903,903,0
|
|
20250110,154000,728688223,903,903,903,903,0
|
|
20250110,153900,728688223,903,903,903,903,0
|
|
20250110,153800,728688223,903,903,903,903,0
|
|
20250110,153700,728688223,903,903,903,903,0
|
|
20250110,153600,728688223,903,903,903,903,0
|
|
20250110,153500,728688223,903,903,903,903,0
|
|
20250110,153400,728688223,903,903,903,903,6097
|
|
20250110,153300,728688223,903,903,903,903,0
|
|
20250110,153200,728688223,903,903,903,903,0
|
|
20250110,153100,728688223,903,903,903,903,0
|
|
20250110,153000,728688223,903,903,903,903,6097
|
|
20250110,152900,723182632,904,904,904,904,0
|
|
20250110,152800,723182632,904,904,904,904,0
|
|
20250110,152700,723182632,904,904,904,904,0
|
|
20250110,152600,723182632,904,904,904,904,0
|
|
20250110,152500,723182632,904,904,904,904,0
|
|
20250110,152400,723182632,904,904,904,904,0
|
|
20250110,152300,723182632,904,904,904,904,0
|
|
20250110,152200,723182632,904,904,904,904,0
|
|
20250110,152100,723182632,904,904,904,904,0
|
|
20250110,152000,723182632,904,904,904,904,0
|
|
20250110,151900,723182632,904,900,904,900,4947
|
|
20250110,151800,718730324,904,902,905,900,49355
|
|
20250110,151700,674206008,902,900,902,900,1982
|
|
20250110,151600,672419904,899,900,901,899,11883
|
|
20250110,151500,661718169,900,898,900,898,2116
|
|
20250110,151400,659816376,898,899,899,898,126
|
|
20250110,151300,659703117,899,899,899,897,189
|
|
20250110,151200,659533579,900,900,900,897,268
|
|
20250110,151100,659292544,900,900,900,900,3592
|
|
20250110,151000,656059744,900,900,900,900,1362
|
|
20250110,150900,654833944,900,900,900,900,2
|
|
20250110,150800,654832144,901,899,901,897,7366
|
|
20250110,150700,648203512,899,898,899,898,2528
|
|
20250110,150600,645931946,898,897,898,896,1657
|
|
20250110,150500,644445621,897,896,897,896,1210
|
|
20250110,150400,643361439,896,895,897,895,2060
|
|
20250110,150300,641515737,896,896,896,896,206
|
|
20250110,150200,641331161,897,897,898,897,222
|
|
20250110,150100,641132026,897,898,898,897,228
|
|
20250110,150000,640927509,897,897,897,897,48
|
|
20250110,145900,640884453,900,899,900,899,1111
|
|
20250110,145800,639884555,900,899,900,899,116
|
|
20250110,145700,639780158,899,899,899,899,3
|
|
20250110,145600,639777461,900,900,900,900,0
|
|
20250110,145500,639777461,900,900,900,900,0
|
|
20250110,145400,639777461,900,900,900,900,0
|
|
20250110,145300,639777461,900,900,900,900,1000
|
|
20250110,145200,638877461,900,900,900,900,0
|
|
20250110,145100,638877461,900,900,900,900,0
|
|
20250110,145000,638877461,900,900,900,900,593
|
|
20250110,144900,638343761,900,899,900,899,13
|
|
20250110,144800,638332073,897,897,897,897,4
|
|
20250110,144700,638328485,900,900,900,900,2722
|
|
20250110,144600,635878685,900,900,900,900,0
|
|
20250110,144500,635878685,900,900,900,900,1
|
|
20250110,144400,635877785,898,898,898,898,44
|
|
20250110,144300,635838273,900,898,900,898,301
|
|
20250110,144200,635567973,897,901,901,897,21
|
|
20250110,144100,635549080,901,900,901,900,34
|
|
20250110,144000,635518479,901,901,901,901,0
|
|
20250110,143900,635518479,901,900,901,900,510
|
|
20250110,143800,635059111,901,900,901,900,1191
|
|
20250110,143700,633987210,900,900,900,900,18
|
|
20250110,143600,633971010,900,900,900,900,250
|
|
20250110,143500,633746010,900,900,900,900,1
|
|
20250110,143400,633745110,901,900,901,900,963
|
|
20250110,143300,632878408,901,900,901,900,11779
|
|
20250110,143200,622277307,900,900,900,900,0
|
|
20250110,143100,622277307,900,899,900,899,375
|
|
20250110,143000,621940181,899,897,899,897,9
|
|
20250110,142900,621932106,898,897,898,896,372
|
|
20250110,142800,621598350,896,896,896,896,10
|
|
20250110,142700,621589390,896,896,896,896,39
|
|
20250110,142600,621554446,898,898,898,898,0
|
|
20250110,142500,621554446,898,898,898,898,0
|
|
20250110,142400,621554446,898,898,898,898,3
|
|
20250110,142300,621551752,899,899,899,899,0
|
|
20250110,142200,621551752,899,896,899,896,60
|
|
20250110,142100,621497981,897,897,897,897,5
|
|
20250110,142000,621493496,897,897,897,897,1885
|
|
20250110,141900,619802651,898,897,898,897,10
|
|
20250110,141800,619793680,897,897,897,897,15
|
|
20250110,141700,619780225,899,898,899,898,51
|
|
20250110,141600,619734424,899,899,899,897,176
|
|
20250110,141500,619576498,899,899,899,899,5
|
|
20250110,141400,619572003,898,898,898,898,105
|
|
20250110,141300,619477713,899,899,899,899,112
|
|
20250110,141200,619377025,896,899,899,896,4095
|
|
20250110,141100,615707560,899,898,899,897,106
|
|
20250110,141000,615612421,898,898,898,898,31
|
|
20250110,140900,615584583,899,897,899,897,7708
|
|
20250110,140800,608668127,897,897,897,897,0
|
|
20250110,140700,608668127,897,895,897,895,5
|
|
20250110,140600,608663650,897,897,897,897,0
|
|
20250110,140500,608663650,897,897,897,897,0
|
|
20250110,140400,608663650,897,896,897,896,1406
|
|
20250110,140300,607403873,896,896,896,896,0
|
|
20250110,140200,607403873,896,895,897,895,942
|
|
20250110,140100,606559841,896,896,896,896,100
|
|
20250110,140000,606470241,896,896,896,896,0
|
|
20250110,135900,606470241,896,896,896,895,4
|
|
20250110,135800,606466659,895,896,896,895,55
|
|
20250110,135700,606417384,896,896,896,896,0
|
|
20250110,135600,606417384,896,895,896,895,3088
|
|
20250110,135500,603653611,895,895,895,895,0
|
|
20250110,135400,603653611,895,895,895,895,87
|
|
20250110,135300,603575746,895,895,895,895,0
|
|
20250110,135200,603575746,895,895,895,895,164
|
|
20250110,135100,603428966,895,895,895,895,1
|
|
20250110,135000,603428071,891,891,891,891,0
|
|
20250110,134900,603428071,891,894,894,891,634
|
|
20250110,134800,602861281,896,896,896,896,0
|
|
20250110,134700,602861281,896,895,896,895,587
|
|
20250110,134600,602335790,895,894,895,894,6
|
|
20250110,134500,602330425,894,894,894,894,997
|
|
20250110,134400,601439107,895,895,895,895,0
|
|
20250110,134300,601439107,895,895,895,895,0
|
|
20250110,134200,601439107,895,895,895,895,3
|
|
20250110,134100,601436422,895,895,895,895,38
|
|
20250110,134000,601402412,895,894,895,894,648
|
|
20250110,133900,600822482,895,895,896,895,802
|
|
20250110,133800,600104100,895,894,895,894,2400
|
|
20250110,133700,597956999,894,894,894,894,101
|
|
20250110,133600,597866705,893,893,893,893,627
|
|
20250110,133500,597306794,893,893,893,893,1401
|
|
20250110,133400,596055701,893,893,893,893,2
|
|
20250110,133300,596053915,893,893,893,889,915
|
|
20250110,133200,595240472,893,889,893,889,2
|
|
20250110,133100,595238690,893,893,893,893,1
|
|
20250110,133000,595237797,892,892,892,892,156
|
|
20250110,132900,595098645,889,889,889,889,1
|
|
20250110,132800,595097756,893,893,893,893,0
|
|
20250110,132700,595097756,893,893,893,893,0
|
|
20250110,132600,595097756,893,893,893,893,0
|
|
20250110,132500,595097756,893,893,893,893,1
|
|
20250110,132400,595096863,890,893,893,890,6
|
|
20250110,132300,595091520,888,888,888,888,1000
|
|
20250110,132200,594203520,893,892,893,888,32
|
|
20250110,132100,594174979,892,892,892,892,1000
|
|
20250110,132000,593282979,892,892,892,892,0
|
|
20250110,131900,593282979,892,892,892,892,0
|
|
20250110,131800,593282979,892,892,892,892,0
|
|
20250110,131700,593282979,892,892,892,892,0
|
|
20250110,131600,593282979,892,892,892,892,1140
|
|
20250110,131500,592266099,892,892,892,892,10
|
|
20250110,131400,592257179,892,892,892,892,75
|
|
20250110,131300,592190279,893,890,893,890,1643
|
|
20250110,131200,590726440,893,893,893,893,0
|
|
20250110,131100,590726440,893,893,893,893,187
|
|
20250110,131000,590559449,893,886,894,886,997
|
|
20250110,130900,589675447,894,894,894,894,1
|
|
20250110,130800,589674553,895,894,895,894,939
|
|
20250110,130700,588834566,893,892,893,892,1244
|
|
20250110,130600,587723818,892,890,892,890,4693
|
|
20250110,130500,583543463,890,890,890,881,8740
|
|
20250110,130400,575820158,890,890,890,890,9
|
|
20250110,130300,575812148,891,891,892,890,1078
|
|
20250110,130200,574852644,890,890,890,890,1
|
|
20250110,130100,574851754,890,893,894,890,187
|
|
20250110,130000,574685038,894,891,894,888,1657
|
|
20250110,125900,573207712,883,892,892,883,2602
|
|
20250110,125800,570905623,892,888,892,885,2019
|
|
20250110,125700,569115290,890,890,890,890,170
|
|
20250110,125600,568963990,896,896,896,896,0
|
|
20250110,125500,568963990,896,896,896,896,2308
|
|
20250110,125400,566896022,896,890,896,890,8007
|
|
20250110,125300,559747256,890,889,890,889,32
|
|
20250110,125200,559718806,889,885,889,885,6302
|
|
20250110,125100,554141528,885,885,885,885,0
|
|
20250110,125000,554141528,885,885,885,885,3740
|
|
20250110,124900,550831628,885,883,885,883,279
|
|
20250110,124800,550584715,885,885,885,885,418
|
|
20250110,124700,550214785,883,883,883,883,597
|
|
20250110,124600,549687634,883,883,883,883,10
|
|
20250110,124500,549678804,883,882,883,881,2248
|
|
20250110,124400,547697969,882,882,882,882,38
|
|
20250110,124300,547664453,882,882,882,882,0
|
|
20250110,124200,547664453,882,882,882,882,0
|
|
20250110,124100,547664453,882,882,882,882,10
|
|
20250110,124000,547655633,882,883,883,882,306
|
|
20250110,123900,547385740,881,881,881,881,86
|
|
20250110,123800,547309974,881,881,881,881,2
|
|
20250110,123700,547308212,881,879,881,878,6001
|
|
20250110,123600,542034331,879,879,879,879,3015
|
|
20250110,123500,539384146,880,881,881,880,2514
|
|
20250110,123400,537171752,880,880,880,880,1
|
|
20250110,123300,537170872,880,880,880,880,458
|
|
20250110,123200,536767832,880,882,882,880,8490
|
|
20250110,123100,529295181,883,883,883,883,5
|
|
20250110,123000,529290766,882,882,882,882,0
|
|
20250110,122900,529290766,882,883,883,882,161
|
|
20250110,122800,529148755,883,883,883,883,63
|
|
20250110,122700,529093126,883,883,883,883,391
|
|
20250110,122600,528747873,883,883,883,883,0
|
|
20250110,122500,528747873,883,883,883,883,10
|
|
20250110,122400,528739043,883,883,883,883,0
|
|
20250110,122300,528739043,883,883,883,883,0
|
|
20250110,122200,528739043,883,883,884,883,5063
|
|
20250110,122100,524268351,882,882,882,882,0
|
|
20250110,122000,524268351,882,882,882,882,5806
|
|
20250110,121900,519147459,882,885,885,882,61
|
|
20250110,121800,519093477,885,884,885,884,2065
|
|
20250110,121700,517267927,883,882,883,881,2971
|
|
20250110,121600,514649809,882,884,884,882,20526
|
|
20250110,121500,496527299,884,885,885,884,528
|
|
20250110,121400,496060321,884,884,884,884,0
|
|
20250110,121300,496060321,884,884,884,884,5
|
|
20250110,121200,496055901,884,884,884,884,0
|
|
20250110,121100,496055901,884,884,884,884,0
|
|
20250110,121000,496055901,884,884,885,884,1211
|
|
20250110,120900,494985367,885,885,885,885,1168
|
|
20250110,120800,493951687,885,888,888,884,30232
|
|
20250110,120700,467192327,888,888,888,888,0
|
|
20250110,120600,467192327,888,890,890,888,6686
|
|
20250110,120500,461250270,890,890,890,890,873
|
|
20250110,120400,460473300,889,889,889,889,0
|
|
20250110,120300,460473300,889,889,889,889,1
|
|
20250110,120200,460472411,889,889,889,889,0
|
|
20250110,120100,460472411,889,890,890,889,10000
|
|
20250110,120000,451581188,890,892,892,890,4067
|
|
20250110,115900,447953558,892,892,892,892,101
|
|
20250110,115800,447863466,890,890,890,890,0
|
|
20250110,115700,447863466,890,890,890,890,23
|
|
20250110,115600,447842996,889,890,890,889,2516
|
|
20250110,115500,445603798,891,893,893,891,4043
|
|
20250110,115400,441998849,893,894,894,892,3673
|
|
20250110,115300,438718783,894,894,895,894,2517
|
|
20250110,115200,436467834,894,894,894,894,0
|
|
20250110,115100,436467834,894,894,894,894,8
|
|
20250110,115000,436460682,894,894,894,894,2
|
|
20250110,114900,436458894,894,894,894,894,100
|
|
20250110,114800,436369494,894,894,894,894,120
|
|
20250110,114700,436262214,895,895,895,895,449
|
|
20250110,114600,435860359,898,898,898,898,22
|
|
20250110,114500,435840603,899,899,899,899,557
|
|
20250110,114400,435339860,895,896,896,895,110
|
|
20250110,114300,435241409,899,899,899,899,2
|
|
20250110,114200,435239611,900,900,900,900,0
|
|
20250110,114100,435239611,900,900,900,900,78
|
|
20250110,114000,435169411,894,894,894,894,0
|
|
20250110,113900,435169411,894,895,900,893,3037
|
|
20250110,113800,432453913,895,896,896,895,2835
|
|
20250110,113700,429914611,901,901,901,901,7
|
|
20250110,113600,429908304,902,902,902,902,11
|
|
20250110,113500,429898382,901,901,901,901,600
|
|
20250110,113400,429357782,902,902,902,902,2
|
|
20250110,113300,429355978,902,902,902,896,229
|
|
20250110,113200,429150093,902,902,902,902,621
|
|
20250110,113100,428589951,902,902,902,901,114
|
|
20250110,113000,428487223,902,902,902,896,10106
|
|
20250110,112900,419412649,902,902,902,902,22
|
|
20250110,112800,419392805,902,902,902,902,43
|
|
20250110,112700,419354019,902,902,902,902,81
|
|
20250110,112600,419280957,902,901,902,901,496
|
|
20250110,112500,418833905,902,901,902,901,524
|
|
20250110,112400,418361277,901,902,902,901,812
|
|
20250110,112300,417628854,902,902,902,902,0
|
|
20250110,112200,417628854,902,902,902,902,482
|
|
20250110,112100,417194090,902,902,902,902,10
|
|
20250110,112000,417185070,899,901,901,899,112
|
|
20250110,111900,417084180,901,902,902,901,170
|
|
20250110,111800,416931008,902,902,902,902,200
|
|
20250110,111700,416750608,902,902,902,902,132
|
|
20250110,111600,416631544,902,900,902,900,2270
|
|
20250110,111500,414588444,903,903,903,903,0
|
|
20250110,111400,414588444,903,902,903,902,1010
|
|
20250110,111300,413677414,902,902,902,902,10
|
|
20250110,111200,413668394,898,898,898,898,0
|
|
20250110,111100,413668394,898,898,898,898,1
|
|
20250110,111000,413667496,898,900,900,898,101
|
|
20250110,110900,413576788,898,898,898,898,32
|
|
20250110,110800,413548052,898,898,898,898,0
|
|
20250110,110700,413548052,898,900,900,898,2232
|
|
20250110,110600,411540152,900,900,900,900,150
|
|
20250110,110500,411405152,902,902,902,902,0
|
|
20250110,110400,411405152,902,902,902,902,0
|
|
20250110,110300,411405152,902,902,902,902,142
|
|
20250110,110200,411277068,902,902,902,902,0
|
|
20250110,110100,411277068,902,902,902,902,300
|
|
20250110,110000,411006468,902,902,902,902,2
|
|
20250110,105900,411004664,902,902,902,902,252
|
|
20250110,105800,410777360,902,902,902,902,0
|
|
20250110,105700,410777360,902,902,902,902,500
|
|
20250110,105600,410326360,902,902,902,902,2003
|
|
20250110,105500,408519654,900,898,903,898,217
|
|
20250110,105400,408324539,903,903,903,903,0
|
|
20250110,105300,408324539,903,903,903,903,6
|
|
20250110,105200,408319121,903,898,903,898,18581
|
|
20250110,105100,391633378,898,898,898,898,1000
|
|
20250110,105000,390735378,898,898,898,898,2190
|
|
20250110,104900,388768758,898,898,898,898,454
|
|
20250110,104800,388361066,898,898,898,898,0
|
|
20250110,104700,388361066,898,900,900,898,10000
|
|
20250110,104600,379375528,899,899,899,899,56
|
|
20250110,104500,379325184,899,903,903,899,140
|
|
20250110,104400,379198924,903,902,903,899,12005
|
|
20250110,104300,368377886,902,902,902,902,1512
|
|
20250110,104200,367014062,904,903,904,903,893
|
|
20250110,104100,366207682,903,903,903,903,2857
|
|
20250110,104000,363627811,904,904,904,904,4359
|
|
20250110,103900,359687275,904,905,905,904,3189
|
|
20250110,103800,356802419,904,905,905,904,137
|
|
20250110,103700,356678549,906,906,906,906,0
|
|
20250110,103600,356678549,906,906,906,906,3009
|
|
20250110,103500,353952395,906,904,906,904,558
|
|
20250110,103400,353447110,905,905,905,905,101
|
|
20250110,103300,353355705,905,905,905,905,39
|
|
20250110,103200,353320410,906,903,906,903,11
|
|
20250110,103100,353310460,903,903,903,903,1001
|
|
20250110,103000,352406557,902,902,902,902,200
|
|
20250110,102900,352226157,902,902,902,902,20
|
|
20250110,102800,352208117,906,906,906,906,0
|
|
20250110,102700,352208117,906,906,906,906,0
|
|
20250110,102600,352208117,906,905,906,905,10103
|
|
20250110,102500,343054865,906,906,906,906,55
|
|
20250110,102400,343005035,906,902,906,902,23323
|
|
20250110,102300,321917753,902,902,902,902,2003
|
|
20250110,102200,320111047,901,900,901,900,5748
|
|
20250110,102100,314936847,900,900,900,900,36
|
|
20250110,102000,314904447,899,900,900,899,3381
|
|
20250110,101900,311861548,899,899,900,898,10184
|
|
20250110,101800,302706163,899,899,899,899,275
|
|
20250110,101700,302458938,898,898,898,898,1075
|
|
20250110,101600,301493588,895,895,895,895,2625
|
|
20250110,101500,299144213,896,896,896,896,100
|
|
20250110,101400,299054613,897,895,897,895,15468
|
|
20250110,101300,285205225,895,895,895,895,61
|
|
20250110,101200,285150630,896,896,896,896,2004
|
|
20250110,101100,283355046,896,896,896,896,350
|
|
20250110,101000,283041446,897,898,898,894,3544
|
|
20250110,100900,279872911,898,897,898,897,1186
|
|
20250110,100800,278809059,898,896,898,896,1105
|
|
20250110,100700,277818945,897,897,897,897,51
|
|
20250110,100600,277773198,896,896,898,896,2757
|
|
20250110,100500,275302916,896,895,896,895,121
|
|
20250110,100400,275194605,895,896,896,893,28
|
|
20250110,100300,275169580,893,896,896,893,102
|
|
20250110,100200,275078466,895,896,896,895,40
|
|
20250110,100100,275042646,898,898,898,898,1
|
|
20250110,100000,275041748,895,895,895,895,1
|
|
20250110,095900,275040853,895,895,895,895,500
|
|
20250110,095800,274593353,895,894,895,894,854
|
|
20250110,095700,273829377,893,893,893,893,0
|
|
20250110,095600,273829377,893,894,896,893,10786
|
|
20250110,095500,264186871,894,894,894,894,0
|
|
20250110,095400,264186871,894,894,894,894,100
|
|
20250110,095300,264097471,894,894,894,893,3635
|
|
20250110,095200,260848974,894,897,897,894,4228
|
|
20250110,095100,257064803,897,898,898,897,574
|
|
20250110,095000,256549923,897,897,897,897,0
|
|
20250110,094900,256549923,897,903,903,897,5112
|
|
20250110,094800,251956809,903,903,903,900,37466
|
|
20250110,094700,218196638,904,905,905,904,6461
|
|
20250110,094600,212355893,905,905,905,904,482
|
|
20250110,094500,211919686,905,904,905,904,675
|
|
20250110,094400,211309465,904,904,904,904,53
|
|
20250110,094300,211261553,903,903,903,903,1499
|
|
20250110,094200,209907956,903,903,903,903,2527
|
|
20250110,094100,207626075,904,904,904,904,93
|
|
20250110,094000,207542003,905,905,905,905,0
|
|
20250110,093900,207542003,905,905,905,904,8612
|
|
20250110,093800,199749270,905,907,907,905,2561
|
|
20250110,093700,197428382,907,905,907,905,819
|
|
20250110,093600,196685659,905,906,906,905,10984
|
|
20250110,093500,186741415,906,906,907,906,1019
|
|
20250110,093400,185818053,907,907,909,907,1908
|
|
20250110,093300,184085889,907,907,907,905,8792
|
|
20250110,093200,176124869,906,910,910,906,3326
|
|
20250110,093100,173107213,906,908,912,906,521
|
|
20250110,093000,172635143,908,910,912,908,4247
|
|
20250110,092900,168769457,907,908,913,907,2626
|
|
20250110,092800,166381389,914,912,915,912,20008
|
|
20250110,092700,148111353,912,904,912,904,22707
|
|
20250110,092600,127461291,907,903,908,903,3407
|
|
20250110,092500,124374803,903,907,909,903,4137
|
|
20250110,092400,120617006,908,899,908,899,22567
|
|
20250110,092300,100232954,899,895,899,894,8964
|
|
20250110,092200,92201765,894,888,894,886,17480
|
|
20250110,092100,76623600,886,881,886,881,4760
|
|
20250110,092000,72407361,881,881,881,881,118
|
|
20250110,091900,72303403,881,882,882,881,3597
|
|
20250110,091800,69134445,883,881,883,881,1901
|
|
20250110,091700,67459471,881,881,881,878,3346
|
|
20250110,091600,64515470,881,883,885,877,18894
|
|
20250110,091500,47884288,883,883,883,883,678
|
|
20250110,091400,47285614,886,886,886,886,222
|
|
20250110,091300,47088922,886,883,886,882,2446
|
|
20250110,091200,44926558,882,888,888,882,2228
|
|
20250110,091100,42957714,881,889,889,881,10703
|
|
20250110,091000,33499866,889,891,891,883,2940
|
|
20250110,090900,30901770,888,889,891,882,1992
|
|
20250110,090800,29132126,889,882,893,880,10136
|
|
20250110,090700,20171390,883,884,884,883,729
|
|
20250110,090600,19527678,885,884,885,884,124
|
|
20250110,090500,19418061,884,881,885,881,1403
|
|
20250110,090400,18178641,881,882,885,881,2270
|
|
20250110,090300,16177525,882,886,886,882,7137
|
|
20250110,090200,9854669,886,886,891,886,2573
|
|
20250110,090100,7570266,885,885,887,875,6999
|
|
20250110,090000,1401828,888,888,888,886,1580
|