607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,190400,792827839,895,895,895,895,4178
|
|
20250113,190300,792827839,895,895,895,895,0
|
|
20250113,190200,792827839,895,895,895,895,0
|
|
20250113,190100,792827839,895,895,895,895,0
|
|
20250113,190000,792827839,895,895,895,895,0
|
|
20250113,185900,792827839,895,895,895,895,0
|
|
20250113,185800,792827839,895,895,895,895,0
|
|
20250113,185700,792827839,895,895,895,895,0
|
|
20250113,185600,792827839,895,895,895,895,0
|
|
20250113,185500,792827839,895,895,895,895,0
|
|
20250113,185400,792827839,895,895,895,895,0
|
|
20250113,185300,792827839,895,895,895,895,0
|
|
20250113,185200,792827839,895,895,895,895,0
|
|
20250113,185100,792827839,895,895,895,895,0
|
|
20250113,185000,792827839,895,895,895,895,0
|
|
20250113,184900,792827839,895,895,895,895,0
|
|
20250113,184800,792827839,895,895,895,895,0
|
|
20250113,184700,792827839,895,895,895,895,0
|
|
20250113,184600,792827839,895,895,895,895,0
|
|
20250113,184500,792827839,895,895,895,895,0
|
|
20250113,184400,792827839,895,895,895,895,0
|
|
20250113,184300,792827839,895,895,895,895,0
|
|
20250113,184200,792827839,895,895,895,895,0
|
|
20250113,184100,792827839,895,895,895,895,0
|
|
20250113,184000,792827839,895,895,895,895,0
|
|
20250113,183900,792827839,895,895,895,895,0
|
|
20250113,183800,792827839,895,895,895,895,0
|
|
20250113,183700,792827839,895,895,895,895,0
|
|
20250113,183600,792827839,895,895,895,895,0
|
|
20250113,183500,792827839,895,895,895,895,0
|
|
20250113,183400,792827839,895,895,895,895,4178
|
|
20250113,183300,792827839,895,895,895,895,0
|
|
20250113,183200,792827839,895,895,895,895,0
|
|
20250113,183100,792827839,895,895,895,895,0
|
|
20250113,183000,792827839,895,895,895,895,0
|
|
20250113,182900,792827839,895,895,895,895,0
|
|
20250113,182800,792827839,895,895,895,895,0
|
|
20250113,182700,792827839,895,895,895,895,0
|
|
20250113,182600,792827839,895,895,895,895,0
|
|
20250113,182500,792827839,895,895,895,895,0
|
|
20250113,182400,792827839,895,895,895,895,0
|
|
20250113,182300,792827839,895,895,895,895,0
|
|
20250113,182200,792827839,895,895,895,895,0
|
|
20250113,182100,792827839,895,895,895,895,0
|
|
20250113,182000,792827839,895,895,895,895,0
|
|
20250113,181900,792827839,895,895,895,895,0
|
|
20250113,181800,792827839,895,895,895,895,0
|
|
20250113,181700,792827839,895,895,895,895,0
|
|
20250113,181600,792827839,895,895,895,895,0
|
|
20250113,181500,792827839,895,895,895,895,0
|
|
20250113,181400,792827839,895,895,895,895,0
|
|
20250113,181300,792827839,895,895,895,895,0
|
|
20250113,181200,792827839,895,895,895,895,0
|
|
20250113,181100,792827839,895,895,895,895,0
|
|
20250113,181000,792827839,895,895,895,895,0
|
|
20250113,180900,792827839,895,895,895,895,0
|
|
20250113,180800,792827839,895,895,895,895,0
|
|
20250113,180700,792827839,895,895,895,895,0
|
|
20250113,180600,792827839,895,895,895,895,0
|
|
20250113,180500,792827839,895,895,895,895,0
|
|
20250113,180400,792827839,895,895,895,895,4178
|
|
20250113,180300,792827839,895,895,895,895,0
|
|
20250113,180200,792827839,895,895,895,895,0
|
|
20250113,180100,792827839,895,895,895,895,0
|
|
20250113,180000,792827839,895,895,895,895,0
|
|
20250113,175900,792827839,895,895,895,895,0
|
|
20250113,175800,792827839,895,895,895,895,0
|
|
20250113,175700,792827839,895,895,895,895,0
|
|
20250113,175600,792827839,895,895,895,895,0
|
|
20250113,175500,792827839,895,895,895,895,0
|
|
20250113,175400,792827839,895,895,895,895,0
|
|
20250113,175300,792827839,895,895,895,895,0
|
|
20250113,175200,792827839,895,895,895,895,0
|
|
20250113,175100,792827839,895,895,895,895,0
|
|
20250113,175000,792827839,895,895,895,895,0
|
|
20250113,174900,792827839,895,895,895,895,0
|
|
20250113,174800,792827839,895,895,895,895,0
|
|
20250113,174700,792827839,895,895,895,895,0
|
|
20250113,174600,792827839,895,895,895,895,0
|
|
20250113,174500,792827839,895,895,895,895,0
|
|
20250113,174400,792827839,895,895,895,895,0
|
|
20250113,174300,792827839,895,895,895,895,0
|
|
20250113,174200,792827839,895,895,895,895,0
|
|
20250113,174100,792827839,895,895,895,895,0
|
|
20250113,174000,792827839,895,895,895,895,0
|
|
20250113,173900,792827839,895,895,895,895,0
|
|
20250113,173800,792827839,895,895,895,895,0
|
|
20250113,173700,792827839,895,895,895,895,0
|
|
20250113,173600,792827839,895,895,895,895,0
|
|
20250113,173500,792827839,895,895,895,895,0
|
|
20250113,173400,792827839,895,895,895,895,4178
|
|
20250113,173300,792827839,895,895,895,895,0
|
|
20250113,173200,792827839,895,895,895,895,0
|
|
20250113,173100,792827839,895,895,895,895,0
|
|
20250113,173000,792827839,895,895,895,895,0
|
|
20250113,172900,792827839,895,895,895,895,0
|
|
20250113,172800,792827839,895,895,895,895,0
|
|
20250113,172700,792827839,895,895,895,895,0
|
|
20250113,172600,792827839,895,895,895,895,0
|
|
20250113,172500,792827839,895,895,895,895,0
|
|
20250113,172400,792827839,895,895,895,895,0
|
|
20250113,172300,792827839,895,895,895,895,0
|
|
20250113,172200,792827839,895,895,895,895,0
|
|
20250113,172100,792827839,895,895,895,895,0
|
|
20250113,172000,792827839,895,895,895,895,0
|
|
20250113,171900,792827839,895,895,895,895,0
|
|
20250113,171800,792827839,895,895,895,895,0
|
|
20250113,171700,792827839,895,895,895,895,0
|
|
20250113,171600,792827839,895,895,895,895,0
|
|
20250113,171500,792827839,895,895,895,895,0
|
|
20250113,171400,792827839,895,895,895,895,0
|
|
20250113,171300,792827839,895,895,895,895,0
|
|
20250113,171200,792827839,895,895,895,895,0
|
|
20250113,171100,792827839,895,895,895,895,0
|
|
20250113,171000,792827839,895,895,895,895,0
|
|
20250113,170900,792827839,895,895,895,895,0
|
|
20250113,170800,792827839,895,895,895,895,0
|
|
20250113,170700,792827839,895,895,895,895,0
|
|
20250113,170600,792827839,895,895,895,895,0
|
|
20250113,170500,792827839,895,895,895,895,0
|
|
20250113,170400,792827839,895,895,895,895,4178
|
|
20250113,170300,792827839,895,895,895,895,0
|
|
20250113,170200,792827839,895,895,895,895,0
|
|
20250113,170100,792827839,895,895,895,895,0
|
|
20250113,170000,792827839,895,895,895,895,0
|
|
20250113,165900,792827839,895,895,895,895,0
|
|
20250113,165800,792827839,895,895,895,895,0
|
|
20250113,165700,792827839,895,895,895,895,0
|
|
20250113,165600,792827839,895,895,895,895,0
|
|
20250113,165500,792827839,895,895,895,895,0
|
|
20250113,165400,792827839,895,895,895,895,0
|
|
20250113,165300,792827839,895,895,895,895,0
|
|
20250113,165200,792827839,895,895,895,895,0
|
|
20250113,165100,792827839,895,895,895,895,0
|
|
20250113,165000,792827839,895,895,895,895,0
|
|
20250113,164900,792827839,895,895,895,895,0
|
|
20250113,164800,792827839,895,895,895,895,0
|
|
20250113,164700,792827839,895,895,895,895,0
|
|
20250113,164600,792827839,895,895,895,895,0
|
|
20250113,164500,792827839,895,895,895,895,0
|
|
20250113,164400,792827839,895,895,895,895,0
|
|
20250113,164300,792827839,895,895,895,895,0
|
|
20250113,164200,792827839,895,895,895,895,0
|
|
20250113,164100,792827839,895,895,895,895,0
|
|
20250113,164000,792827839,895,895,895,895,0
|
|
20250113,163900,792827839,895,895,895,895,0
|
|
20250113,163800,792827839,895,895,895,895,0
|
|
20250113,163700,792827839,895,895,895,895,0
|
|
20250113,163600,792827839,895,895,895,895,0
|
|
20250113,163500,792827839,895,895,895,895,0
|
|
20250113,163400,792827839,895,895,895,895,4178
|
|
20250113,163300,792827839,895,895,895,895,0
|
|
20250113,163200,792827839,895,895,895,895,0
|
|
20250113,163100,792827839,895,895,895,895,0
|
|
20250113,163000,792827839,895,895,895,895,0
|
|
20250113,162900,792827839,895,895,895,895,0
|
|
20250113,162800,792827839,895,895,895,895,0
|
|
20250113,162700,792827839,895,895,895,895,0
|
|
20250113,162600,792827839,895,895,895,895,0
|
|
20250113,162500,792827839,895,895,895,895,0
|
|
20250113,162400,792827839,895,895,895,895,0
|
|
20250113,162300,792827839,895,895,895,895,0
|
|
20250113,162200,792827839,895,895,895,895,0
|
|
20250113,162100,792827839,895,895,895,895,0
|
|
20250113,162000,792827839,895,895,895,895,0
|
|
20250113,161900,792827839,895,895,895,895,0
|
|
20250113,161800,792827839,895,895,895,895,0
|
|
20250113,161700,792827839,895,895,895,895,0
|
|
20250113,161600,792827839,895,895,895,895,0
|
|
20250113,161500,792827839,895,895,895,895,0
|
|
20250113,161400,792827839,895,895,895,895,0
|
|
20250113,161300,792827839,895,895,895,895,0
|
|
20250113,161200,792827839,895,895,895,895,0
|
|
20250113,161100,792827839,895,895,895,895,0
|
|
20250113,161000,792827839,895,895,895,895,0
|
|
20250113,160900,792827839,895,895,895,895,0
|
|
20250113,160800,792827839,895,895,895,895,0
|
|
20250113,160700,792827839,895,895,895,895,0
|
|
20250113,160600,792827839,895,895,895,895,0
|
|
20250113,160500,792827839,895,895,895,895,0
|
|
20250113,160400,792827839,895,895,895,895,4178
|
|
20250113,160300,792827839,895,895,895,895,0
|
|
20250113,160200,792827839,895,895,895,895,0
|
|
20250113,160100,792827839,895,895,895,895,0
|
|
20250113,160000,792827839,895,895,895,895,0
|
|
20250113,155900,792827839,895,895,895,895,0
|
|
20250113,155800,792827839,895,895,895,895,0
|
|
20250113,155700,792827839,895,895,895,895,0
|
|
20250113,155600,792827839,895,895,895,895,0
|
|
20250113,155500,792827839,895,895,895,895,0
|
|
20250113,155400,792827839,895,895,895,895,0
|
|
20250113,155300,792827839,895,895,895,895,0
|
|
20250113,155200,792827839,895,895,895,895,0
|
|
20250113,155100,792827839,895,895,895,895,0
|
|
20250113,155000,792827839,895,895,895,895,0
|
|
20250113,154900,792827839,895,895,895,895,0
|
|
20250113,154800,792827839,895,895,895,895,0
|
|
20250113,154700,792827839,895,895,895,895,0
|
|
20250113,154600,792827839,895,895,895,895,0
|
|
20250113,154500,792827839,895,895,895,895,0
|
|
20250113,154400,792827839,895,895,895,895,0
|
|
20250113,154300,792827839,895,895,895,895,0
|
|
20250113,154200,792827839,895,895,895,895,0
|
|
20250113,154100,792827839,895,895,895,895,0
|
|
20250113,154000,792827839,895,895,895,895,0
|
|
20250113,153900,792827839,895,895,895,895,0
|
|
20250113,153800,792827839,895,895,895,895,0
|
|
20250113,153700,792827839,895,895,895,895,0
|
|
20250113,153600,792827839,895,895,895,895,0
|
|
20250113,153500,792827839,895,895,895,895,0
|
|
20250113,153400,792827839,895,895,895,895,4178
|
|
20250113,153300,792827839,895,895,895,895,0
|
|
20250113,153200,792827839,895,895,895,895,0
|
|
20250113,153100,792827839,895,895,895,895,0
|
|
20250113,153000,792827839,895,895,895,895,4178
|
|
20250113,152900,789088529,897,897,897,897,0
|
|
20250113,152800,789088529,897,897,897,897,0
|
|
20250113,152700,789088529,897,897,897,897,0
|
|
20250113,152600,789088529,897,897,897,897,0
|
|
20250113,152500,789088529,897,897,897,897,0
|
|
20250113,152400,789088529,897,897,897,897,0
|
|
20250113,152300,789088529,897,897,897,897,0
|
|
20250113,152200,789088529,897,897,897,897,0
|
|
20250113,152100,789088529,897,897,897,897,0
|
|
20250113,152000,789088529,897,897,897,897,0
|
|
20250113,151900,789088529,897,898,898,897,20
|
|
20250113,151800,789070588,895,895,895,895,1109
|
|
20250113,151700,788078033,895,896,896,895,270
|
|
20250113,151600,787836382,896,896,896,896,0
|
|
20250113,151500,787836382,896,898,898,896,52
|
|
20250113,151400,787789690,899,899,899,899,0
|
|
20250113,151300,787789690,899,899,899,899,6
|
|
20250113,151200,787784296,899,899,899,899,0
|
|
20250113,151100,787784296,899,899,899,899,0
|
|
20250113,151000,787784296,899,899,899,899,107
|
|
20250113,150900,787688103,900,900,900,900,0
|
|
20250113,150800,787688103,900,900,900,900,0
|
|
20250113,150700,787688103,900,900,900,900,0
|
|
20250113,150600,787688103,900,900,900,900,0
|
|
20250113,150500,787688103,900,900,900,900,119
|
|
20250113,150400,787581003,900,900,900,900,0
|
|
20250113,150300,787581003,900,900,900,900,259
|
|
20250113,150200,787347903,900,900,902,900,91
|
|
20250113,150100,787265954,902,902,902,902,6
|
|
20250113,150000,787260542,902,902,902,902,2413
|
|
20250113,145900,785084016,901,891,901,891,20721
|
|
20250113,145800,766523560,892,891,895,891,15858
|
|
20250113,145700,752388513,892,894,894,892,7389
|
|
20250113,145600,745794303,894,894,894,894,4708
|
|
20250113,145500,741585351,895,897,897,895,3812
|
|
20250113,145400,738170271,899,899,899,899,0
|
|
20250113,145300,738170271,899,897,899,895,2402
|
|
20250113,145200,736019064,899,899,899,899,0
|
|
20250113,145100,736019064,899,899,899,899,0
|
|
20250113,145000,736019064,899,899,899,898,1365
|
|
20250113,144900,734791930,899,899,899,899,0
|
|
20250113,144800,734791930,899,899,899,899,1
|
|
20250113,144700,734791031,895,895,895,895,2318
|
|
20250113,144600,732716421,894,896,896,894,28027
|
|
20250113,144500,707628159,896,896,896,896,4985
|
|
20250113,144400,703161599,896,896,896,896,20530
|
|
20250113,144300,684766719,899,899,899,899,0
|
|
20250113,144200,684766719,899,899,899,899,0
|
|
20250113,144100,684766719,899,899,899,899,0
|
|
20250113,144000,684766719,899,899,899,899,0
|
|
20250113,143900,684766719,899,897,899,897,4648
|
|
20250113,143800,680597457,897,898,898,897,878
|
|
20250113,143700,679809014,898,898,898,898,100
|
|
20250113,143600,679719214,898,898,898,898,169
|
|
20250113,143500,679567452,898,898,898,897,54
|
|
20250113,143400,679519010,897,897,897,897,0
|
|
20250113,143300,679519010,897,898,898,897,10
|
|
20250113,143200,679510031,898,898,898,898,24
|
|
20250113,143100,679488479,897,897,897,897,6406
|
|
20250113,143000,673742297,897,897,897,897,0
|
|
20250113,142900,673742297,897,897,897,897,145
|
|
20250113,142800,673612232,898,898,898,898,0
|
|
20250113,142700,673612232,898,898,898,898,0
|
|
20250113,142600,673612232,898,898,898,898,1
|
|
20250113,142500,673611334,897,897,897,897,1
|
|
20250113,142400,673610437,898,898,898,898,4148
|
|
20250113,142300,669885533,899,899,899,899,0
|
|
20250113,142200,669885533,899,899,899,899,1
|
|
20250113,142100,669884634,899,899,899,899,0
|
|
20250113,142000,669884634,899,899,899,899,661
|
|
20250113,141900,669290395,900,899,900,899,4
|
|
20250113,141800,669286798,899,899,899,899,4337
|
|
20250113,141700,665387835,900,900,900,900,0
|
|
20250113,141600,665387835,900,900,900,900,169
|
|
20250113,141500,665235735,900,900,900,900,86
|
|
20250113,141400,665158335,900,900,900,900,750
|
|
20250113,141300,664483335,900,900,900,900,3000
|
|
20250113,141200,661783335,900,901,901,900,4601
|
|
20250113,141100,657642431,901,901,901,901,1
|
|
20250113,141000,657641530,901,901,901,901,0
|
|
20250113,140900,657641530,901,901,901,901,0
|
|
20250113,140800,657641530,901,902,902,901,45
|
|
20250113,140700,657600983,901,901,901,901,5547
|
|
20250113,140600,652603136,901,901,901,901,113
|
|
20250113,140500,652501323,902,902,902,902,0
|
|
20250113,140400,652501323,902,902,902,902,10
|
|
20250113,140300,652492303,901,902,902,901,4
|
|
20250113,140200,652488696,902,902,902,902,47
|
|
20250113,140100,652446302,901,901,902,901,266
|
|
20250113,140000,652206635,903,903,903,903,0
|
|
20250113,135900,652206635,903,903,903,903,0
|
|
20250113,135800,652206635,903,902,903,902,50
|
|
20250113,135700,652161493,903,903,903,903,0
|
|
20250113,135600,652161493,903,903,903,903,0
|
|
20250113,135500,652161493,903,903,903,903,0
|
|
20250113,135400,652161493,903,903,903,903,0
|
|
20250113,135300,652161493,903,903,903,903,500
|
|
20250113,135200,651709993,903,900,903,900,101
|
|
20250113,135100,651619090,903,904,904,903,12
|
|
20250113,135000,651608244,904,904,904,904,0
|
|
20250113,134900,651608244,904,904,904,904,1
|
|
20250113,134800,651607340,902,902,902,902,2032
|
|
20250113,134700,649774476,900,903,904,900,6011
|
|
20250113,134600,644352749,902,902,902,902,0
|
|
20250113,134500,644352749,902,902,902,902,0
|
|
20250113,134400,644352749,902,902,902,902,100
|
|
20250113,134300,644262549,903,903,903,903,0
|
|
20250113,134200,644262549,903,903,903,903,1
|
|
20250113,134100,644261646,903,903,903,903,0
|
|
20250113,134000,644261646,903,903,903,903,13
|
|
20250113,133900,644249907,904,904,904,904,5
|
|
20250113,133800,644245387,904,904,904,904,0
|
|
20250113,133700,644245387,904,904,904,904,0
|
|
20250113,133600,644245387,904,904,904,904,1
|
|
20250113,133500,644244483,904,904,904,904,0
|
|
20250113,133400,644244483,904,904,904,904,0
|
|
20250113,133300,644244483,904,904,904,904,0
|
|
20250113,133200,644244483,904,904,904,904,0
|
|
20250113,133100,644244483,904,904,904,904,0
|
|
20250113,133000,644244483,904,904,904,904,0
|
|
20250113,132900,644244483,904,904,904,904,10
|
|
20250113,132800,644235443,905,905,905,905,0
|
|
20250113,132700,644235443,905,905,905,905,8
|
|
20250113,132600,644228203,905,905,905,896,13120
|
|
20250113,132500,632435241,905,904,905,904,2079
|
|
20250113,132400,630554745,904,903,904,903,2674
|
|
20250113,132300,628138122,902,902,903,902,529
|
|
20250113,132200,627660963,903,902,903,902,1119
|
|
20250113,132100,626651624,901,901,901,901,0
|
|
20250113,132000,626651624,901,901,901,901,0
|
|
20250113,131900,626651624,901,901,901,901,0
|
|
20250113,131800,626651624,901,901,901,901,23
|
|
20250113,131700,626630901,902,902,902,902,0
|
|
20250113,131600,626630901,902,902,902,902,0
|
|
20250113,131500,626630901,902,902,902,902,0
|
|
20250113,131400,626630901,902,902,902,902,1
|
|
20250113,131300,626629999,898,898,898,898,20
|
|
20250113,131200,626612039,898,902,902,898,42
|
|
20250113,131100,626574315,903,903,903,903,0
|
|
20250113,131000,626574315,903,903,903,903,2
|
|
20250113,130900,626572509,898,898,898,898,1
|
|
20250113,130800,626571611,900,900,900,900,0
|
|
20250113,130700,626571611,900,900,900,900,0
|
|
20250113,130600,626571611,900,900,900,900,0
|
|
20250113,130500,626571611,900,903,903,900,1694
|
|
20250113,130400,625042665,904,904,904,904,1
|
|
20250113,130300,625041761,903,902,903,902,8708
|
|
20250113,130200,617178514,902,902,902,902,1
|
|
20250113,130100,617177612,901,901,901,901,0
|
|
20250113,130000,617177612,901,901,901,901,8
|
|
20250113,125900,617170404,901,901,901,901,99
|
|
20250113,125800,617081205,901,901,901,901,5001
|
|
20250113,125700,612575304,900,900,900,900,197
|
|
20250113,125600,612398004,900,899,900,899,314
|
|
20250113,125500,612115408,900,899,900,899,101
|
|
20250113,125400,612024509,897,899,901,897,20051
|
|
20250113,125300,593973875,899,897,899,897,9634
|
|
20250113,125200,585325555,897,897,897,897,346
|
|
20250113,125100,585015193,897,896,897,896,230
|
|
20250113,125000,584808884,896,896,896,896,0
|
|
20250113,124900,584808884,896,896,896,896,0
|
|
20250113,124800,584808884,896,896,896,896,0
|
|
20250113,124700,584808884,896,897,897,896,734
|
|
20250113,124600,584150487,897,897,897,897,8
|
|
20250113,124500,584143311,897,897,897,897,600
|
|
20250113,124400,583605111,897,897,897,897,0
|
|
20250113,124300,583605111,897,897,897,897,0
|
|
20250113,124200,583605111,897,897,897,897,0
|
|
20250113,124100,583605111,897,897,897,897,62
|
|
20250113,124000,583549497,896,897,897,896,201
|
|
20250113,123900,583369400,896,896,896,896,2000
|
|
20250113,123800,581577400,895,897,897,895,11266
|
|
20250113,123700,571485750,897,898,898,897,2064
|
|
20250113,123600,569634332,898,898,898,898,0
|
|
20250113,123500,569634332,898,898,898,898,0
|
|
20250113,123400,569634332,898,898,898,898,44
|
|
20250113,123300,569594820,898,898,898,898,23
|
|
20250113,123200,569574166,898,897,898,897,6032
|
|
20250113,123100,564162430,897,897,897,897,0
|
|
20250113,123000,564162430,897,897,897,897,0
|
|
20250113,122900,564162430,897,897,897,897,5315
|
|
20250113,122800,559394875,897,897,897,897,170
|
|
20250113,122700,559242385,896,896,896,896,2294
|
|
20250113,122600,557186961,895,896,896,895,1060
|
|
20250113,122500,556238258,896,896,896,896,732
|
|
20250113,122400,555582386,897,897,897,896,389
|
|
20250113,122300,555233727,897,897,897,897,33
|
|
20250113,122200,555204126,896,896,896,896,7285
|
|
20250113,122100,548676766,897,897,897,897,0
|
|
20250113,122000,548676766,897,897,897,897,0
|
|
20250113,121900,548676766,897,897,897,897,0
|
|
20250113,121800,548676766,897,897,897,897,1036
|
|
20250113,121700,547747474,898,898,898,898,235
|
|
20250113,121600,547536444,898,898,898,898,0
|
|
20250113,121500,547536444,898,898,898,898,47
|
|
20250113,121400,547494238,898,898,898,898,350
|
|
20250113,121300,547179938,898,898,898,898,119
|
|
20250113,121200,547073076,898,898,898,898,40
|
|
20250113,121100,547037156,898,898,898,898,40
|
|
20250113,121000,547001236,898,898,898,898,60
|
|
20250113,120900,546947356,898,897,898,897,1340
|
|
20250113,120800,545745371,898,898,898,898,0
|
|
20250113,120700,545745371,898,898,898,898,2
|
|
20250113,120600,545743575,897,897,897,897,1227
|
|
20250113,120500,544642956,897,897,897,897,30
|
|
20250113,120400,544616046,898,898,898,898,12
|
|
20250113,120300,544605270,898,899,899,898,99
|
|
20250113,120200,544516367,899,899,899,899,0
|
|
20250113,120100,544516367,899,899,899,899,200
|
|
20250113,120000,544336567,897,899,899,897,5556
|
|
20250113,115900,539346577,899,899,899,899,100
|
|
20250113,115800,539256677,899,899,899,899,299
|
|
20250113,115700,538987876,900,900,900,900,0
|
|
20250113,115600,538987876,900,900,900,900,0
|
|
20250113,115500,538987876,900,900,900,900,0
|
|
20250113,115400,538987876,900,900,900,900,0
|
|
20250113,115300,538987876,900,900,900,900,2
|
|
20250113,115200,538986076,899,899,899,899,7
|
|
20250113,115100,538979783,900,900,900,900,500
|
|
20250113,115000,538529783,900,900,900,900,1352
|
|
20250113,114900,537312983,900,900,900,900,0
|
|
20250113,114800,537312983,900,900,900,900,0
|
|
20250113,114700,537312983,900,900,900,900,0
|
|
20250113,114600,537312983,900,900,900,900,0
|
|
20250113,114500,537312983,900,900,900,900,0
|
|
20250113,114400,537312983,900,900,900,900,1
|
|
20250113,114300,537312083,900,900,900,900,51
|
|
20250113,114200,537266183,900,900,900,900,90
|
|
20250113,114100,537185183,900,900,900,900,200
|
|
20250113,114000,537005183,898,898,898,898,1
|
|
20250113,113900,537004285,899,899,899,899,0
|
|
20250113,113800,537004285,899,899,899,899,0
|
|
20250113,113700,537004285,899,899,899,899,258
|
|
20250113,113600,536772343,899,899,899,899,0
|
|
20250113,113500,536772343,899,899,899,899,227
|
|
20250113,113400,536568270,899,899,900,899,115
|
|
20250113,113300,536464785,899,899,899,899,52
|
|
20250113,113200,536418037,899,900,900,899,162
|
|
20250113,113100,536272388,900,898,900,898,101
|
|
20250113,113000,536181686,898,898,898,898,0
|
|
20250113,112900,536181686,898,898,898,898,0
|
|
20250113,112800,536181686,898,898,898,898,1
|
|
20250113,112700,536180788,896,896,896,896,0
|
|
20250113,112600,536180788,896,896,896,896,23
|
|
20250113,112500,536160180,896,896,896,896,0
|
|
20250113,112400,536160180,896,896,896,896,66
|
|
20250113,112300,536101044,896,896,896,896,232
|
|
20250113,112200,535893172,896,896,896,896,0
|
|
20250113,112100,535893172,896,896,896,896,10
|
|
20250113,112000,535884212,900,900,900,900,0
|
|
20250113,111900,535884212,900,900,900,900,0
|
|
20250113,111800,535884212,900,896,900,896,122
|
|
20250113,111700,535774769,896,898,898,896,537
|
|
20250113,111600,535292945,898,896,898,896,2665
|
|
20250113,111500,532899799,898,898,898,898,20
|
|
20250113,111400,532881839,895,897,897,895,32646
|
|
20250113,111300,503629319,897,898,898,897,306
|
|
20250113,111200,503354831,898,898,901,898,17391
|
|
20250113,111100,487737710,901,898,901,898,1001
|
|
20250113,111000,486838809,901,901,901,898,10810
|
|
20250113,110900,477131402,901,899,901,898,1001
|
|
20250113,110800,476232424,901,901,901,901,2
|
|
20250113,110700,476230622,901,901,901,901,1
|
|
20250113,110600,476229721,898,899,899,898,1102
|
|
20250113,110500,475239894,901,901,901,901,300
|
|
20250113,110400,474969594,901,901,901,901,0
|
|
20250113,110300,474969594,901,901,901,901,0
|
|
20250113,110200,474969594,901,901,901,901,0
|
|
20250113,110100,474969594,901,901,901,901,28
|
|
20250113,110000,474944366,901,898,901,898,3432
|
|
20250113,105900,471862403,898,899,899,898,3337
|
|
20250113,105800,468862743,903,900,904,900,93
|
|
20250113,105700,468779033,904,904,904,904,5
|
|
20250113,105600,468774513,900,900,900,900,1214
|
|
20250113,105500,467681913,904,904,904,904,5
|
|
20250113,105400,467677393,905,905,905,905,45
|
|
20250113,105300,467636668,905,905,905,905,0
|
|
20250113,105200,467636668,905,902,905,902,215
|
|
20250113,105100,467442729,899,899,899,899,12404
|
|
20250113,105000,456291533,899,900,901,899,91
|
|
20250113,104900,456209594,899,899,900,899,1595
|
|
20250113,104800,454775688,900,900,900,900,39
|
|
20250113,104700,454740588,900,900,900,900,0
|
|
20250113,104600,454740588,900,902,902,900,764
|
|
20250113,104500,454052982,902,905,905,900,167
|
|
20250113,104400,453902385,905,901,905,900,9
|
|
20250113,104300,453894265,900,900,900,900,1
|
|
20250113,104200,453893365,905,905,905,905,6000
|
|
20250113,104100,448463365,905,905,905,905,4
|
|
20250113,104000,448459745,899,901,901,899,22227
|
|
20250113,103900,428456079,905,903,905,903,1711
|
|
20250113,103800,426911042,905,905,905,905,71
|
|
20250113,103700,426846787,905,904,905,904,27
|
|
20250113,103600,426822353,904,904,905,904,9
|
|
20250113,103500,426814213,903,903,903,902,1099
|
|
20250113,103400,425821817,903,902,903,902,43
|
|
20250113,103300,425783029,901,901,901,901,70
|
|
20250113,103200,425719959,901,901,901,899,278
|
|
20250113,103100,425469987,901,901,901,901,100
|
|
20250113,103000,425379887,901,900,901,900,12
|
|
20250113,102900,425369085,901,901,901,901,5
|
|
20250113,102800,425364580,900,899,900,899,354
|
|
20250113,102700,425045982,899,899,899,899,501
|
|
20250113,102600,424595583,899,900,900,899,1393
|
|
20250113,102500,423342777,900,901,901,899,1127
|
|
20250113,102400,422328808,901,900,901,900,195
|
|
20250113,102300,422153303,900,900,900,900,50
|
|
20250113,102200,422108303,901,901,901,901,8
|
|
20250113,102100,422101095,901,901,901,901,14
|
|
20250113,102000,422088481,901,901,901,901,0
|
|
20250113,101900,422088481,901,901,901,901,1
|
|
20250113,101800,422087580,900,897,900,897,4511
|
|
20250113,101700,418031666,896,896,896,896,667
|
|
20250113,101600,417434034,896,896,896,896,51
|
|
20250113,101500,417388338,896,896,899,896,2135
|
|
20250113,101400,415475285,896,899,899,896,6181
|
|
20250113,101300,409935801,899,899,899,899,1
|
|
20250113,101200,409934902,899,899,899,899,21
|
|
20250113,101100,409916023,899,898,899,898,2728
|
|
20250113,101000,407466278,900,900,900,900,2
|
|
20250113,100900,407464478,899,899,899,896,23619
|
|
20250113,100800,386258597,899,896,899,896,22
|
|
20250113,100700,386238855,896,898,899,896,8368
|
|
20250113,100600,378737652,898,899,899,898,10075
|
|
20250113,100500,369690277,899,898,900,898,306
|
|
20250113,100400,369415183,897,900,900,897,2198
|
|
20250113,100300,367443555,897,897,897,897,0
|
|
20250113,100200,367443555,897,897,900,897,1328
|
|
20250113,100100,366252097,898,903,903,898,7906
|
|
20250113,100000,359147334,899,899,899,899,27
|
|
20250113,095900,359123061,899,902,903,899,8253
|
|
20250113,095800,351695161,903,903,903,903,1
|
|
20250113,095700,351694258,902,902,902,901,544
|
|
20250113,095600,351204070,902,903,903,902,213
|
|
20250113,095500,351011942,903,901,903,901,104
|
|
20250113,095400,350918230,901,901,901,901,125
|
|
20250113,095300,350805605,904,900,904,900,781
|
|
20250113,095200,350101905,901,902,902,901,5460
|
|
20250113,095100,345182443,905,902,905,902,11
|
|
20250113,095000,345172491,904,906,906,904,643
|
|
20250113,094900,344590991,906,907,907,904,55
|
|
20250113,094800,344541113,907,905,907,904,509
|
|
20250113,094700,344080477,904,904,904,904,501
|
|
20250113,094600,343627573,904,901,904,901,72
|
|
20250113,094500,343562635,901,903,903,900,16868
|
|
20250113,094400,328368038,902,903,908,902,13495
|
|
20250113,094300,316194307,908,910,910,902,8190
|
|
20250113,094200,308801615,910,907,910,904,5230
|
|
20250113,094100,304069087,908,908,908,907,509
|
|
20250113,094000,303606923,912,912,912,912,10
|
|
20250113,093900,303597803,912,908,912,906,6382
|
|
20250113,093800,297809456,912,910,912,908,10448
|
|
20250113,093700,288319917,910,912,913,909,886
|
|
20250113,093600,287513712,913,910,913,910,92
|
|
20250113,093500,287429919,910,913,913,910,251
|
|
20250113,093400,287200903,914,914,914,914,7
|
|
20250113,093300,287194505,909,909,909,909,3230
|
|
20250113,093200,284258435,908,911,914,908,5751
|
|
20250113,093100,279029554,911,911,915,911,175
|
|
20250113,093000,278870103,911,917,917,911,7015
|
|
20250113,092900,272464913,914,914,917,914,401
|
|
20250113,092800,272098396,914,918,922,913,9372
|
|
20250113,092700,263526735,917,918,924,917,204
|
|
20250113,092600,263339652,917,924,924,917,33641
|
|
20250113,092500,232377860,924,925,925,921,272
|
|
20250113,092400,232127084,926,925,926,921,18331
|
|
20250113,092300,215180114,925,925,926,920,14141
|
|
20250113,092200,202091994,925,915,925,915,35576
|
|
20250113,092100,169290242,919,915,920,910,34689
|
|
20250113,092000,137481384,915,914,915,914,21854
|
|
20250113,091900,117501303,913,914,914,908,10558
|
|
20250113,091800,107860518,914,910,914,909,10917
|
|
20250113,091700,97902063,909,910,910,909,1581
|
|
20250113,091600,96463381,909,908,909,908,166
|
|
20250113,091500,96312651,908,907,908,907,75
|
|
20250113,091400,96244602,910,915,915,908,8219
|
|
20250113,091300,88759514,910,912,916,910,1271
|
|
20250113,091200,87600296,915,912,916,912,28275
|
|
20250113,091100,61736104,912,903,912,903,5123
|
|
20250113,091000,57068655,902,907,911,902,11504
|
|
20250113,090900,46610642,906,903,906,903,12581
|
|
20250113,090800,35235303,900,900,900,900,27
|
|
20250113,090700,35211003,903,903,903,903,1046
|
|
20250113,090600,34266465,903,897,903,897,339
|
|
20250113,090500,33962364,903,900,903,897,8984
|
|
20250113,090400,25877261,900,905,905,900,3425
|
|
20250113,090300,22792093,905,905,909,901,1236
|
|
20250113,090200,21675793,909,904,909,904,20876
|
|
20250113,090100,2783409,905,901,905,895,2009
|
|
20250113,090000,981868,905,905,905,901,1086
|