613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191000,1176480417,834,834,834,834,8935
|
|
20250106,190900,1176480417,834,834,834,834,0
|
|
20250106,190800,1176480417,834,834,834,834,0
|
|
20250106,190700,1176480417,834,834,834,834,0
|
|
20250106,190600,1176480417,834,834,834,834,0
|
|
20250106,190500,1176480417,834,834,834,834,0
|
|
20250106,190400,1176480417,834,834,834,834,0
|
|
20250106,190300,1176480417,834,834,834,834,0
|
|
20250106,190200,1176480417,834,834,834,834,0
|
|
20250106,190100,1176480417,834,834,834,834,0
|
|
20250106,190000,1176480417,834,834,834,834,0
|
|
20250106,185900,1176480417,834,834,834,834,0
|
|
20250106,185800,1176480417,834,834,834,834,0
|
|
20250106,185700,1176480417,834,834,834,834,0
|
|
20250106,185600,1176480417,834,834,834,834,0
|
|
20250106,185500,1176480417,834,834,834,834,0
|
|
20250106,185400,1176480417,834,834,834,834,0
|
|
20250106,185300,1176480417,834,834,834,834,0
|
|
20250106,185200,1176480417,834,834,834,834,0
|
|
20250106,185100,1176480417,834,834,834,834,0
|
|
20250106,185000,1176480417,834,834,834,834,0
|
|
20250106,184900,1176480417,834,834,834,834,0
|
|
20250106,184800,1176480417,834,834,834,834,0
|
|
20250106,184700,1176480417,834,834,834,834,0
|
|
20250106,184600,1176480417,834,834,834,834,0
|
|
20250106,184500,1176480417,834,834,834,834,0
|
|
20250106,184400,1176480417,834,834,834,834,0
|
|
20250106,184300,1176480417,834,834,834,834,0
|
|
20250106,184200,1176480417,834,834,834,834,0
|
|
20250106,184100,1176480417,834,834,834,834,0
|
|
20250106,184000,1176480417,834,834,834,834,8935
|
|
20250106,183900,1176480417,834,834,834,834,0
|
|
20250106,183800,1176480417,834,834,834,834,0
|
|
20250106,183700,1176480417,834,834,834,834,0
|
|
20250106,183600,1176480417,834,834,834,834,0
|
|
20250106,183500,1176480417,834,834,834,834,0
|
|
20250106,183400,1176480417,834,834,834,834,0
|
|
20250106,183300,1176480417,834,834,834,834,0
|
|
20250106,183200,1176480417,834,834,834,834,0
|
|
20250106,183100,1176480417,834,834,834,834,0
|
|
20250106,183000,1176480417,834,834,834,834,0
|
|
20250106,182900,1176480417,834,834,834,834,0
|
|
20250106,182800,1176480417,834,834,834,834,0
|
|
20250106,182700,1176480417,834,834,834,834,0
|
|
20250106,182600,1176480417,834,834,834,834,0
|
|
20250106,182500,1176480417,834,834,834,834,0
|
|
20250106,182400,1176480417,834,834,834,834,0
|
|
20250106,182300,1176480417,834,834,834,834,0
|
|
20250106,182200,1176480417,834,834,834,834,0
|
|
20250106,182100,1176480417,834,834,834,834,0
|
|
20250106,182000,1176480417,834,834,834,834,0
|
|
20250106,181900,1176480417,834,834,834,834,0
|
|
20250106,181800,1176480417,834,834,834,834,0
|
|
20250106,181700,1176480417,834,834,834,834,0
|
|
20250106,181600,1176480417,834,834,834,834,0
|
|
20250106,181500,1176480417,834,834,834,834,0
|
|
20250106,181400,1176480417,834,834,834,834,0
|
|
20250106,181300,1176480417,834,834,834,834,0
|
|
20250106,181200,1176480417,834,834,834,834,0
|
|
20250106,181100,1176480417,834,834,834,834,0
|
|
20250106,181000,1176480417,834,834,834,834,8935
|
|
20250106,180900,1176480417,834,834,834,834,0
|
|
20250106,180800,1176480417,834,834,834,834,0
|
|
20250106,180700,1176480417,834,834,834,834,0
|
|
20250106,180600,1176480417,834,834,834,834,0
|
|
20250106,180500,1176480417,834,834,834,834,0
|
|
20250106,180400,1176480417,834,834,834,834,0
|
|
20250106,180300,1176480417,834,834,834,834,0
|
|
20250106,180200,1176480417,834,834,834,834,0
|
|
20250106,180100,1176480417,834,834,834,834,0
|
|
20250106,180000,1176480417,834,834,834,834,0
|
|
20250106,175900,1176480417,834,834,834,834,0
|
|
20250106,175800,1176480417,834,834,834,834,0
|
|
20250106,175700,1176480417,834,834,834,834,0
|
|
20250106,175600,1176480417,834,834,834,834,0
|
|
20250106,175500,1176480417,834,834,834,834,0
|
|
20250106,175400,1176480417,834,834,834,834,0
|
|
20250106,175300,1176480417,834,834,834,834,0
|
|
20250106,175200,1176480417,834,834,834,834,0
|
|
20250106,175100,1176480417,834,834,834,834,0
|
|
20250106,175000,1176480417,834,834,834,834,0
|
|
20250106,174900,1176480417,834,834,834,834,0
|
|
20250106,174800,1176480417,834,834,834,834,0
|
|
20250106,174700,1176480417,834,834,834,834,0
|
|
20250106,174600,1176480417,834,834,834,834,0
|
|
20250106,174500,1176480417,834,834,834,834,0
|
|
20250106,174400,1176480417,834,834,834,834,0
|
|
20250106,174300,1176480417,834,834,834,834,0
|
|
20250106,174200,1176480417,834,834,834,834,0
|
|
20250106,174100,1176480417,834,834,834,834,0
|
|
20250106,174000,1176480417,834,834,834,834,8935
|
|
20250106,173900,1176480417,834,834,834,834,0
|
|
20250106,173800,1176480417,834,834,834,834,0
|
|
20250106,173700,1176480417,834,834,834,834,0
|
|
20250106,173600,1176480417,834,834,834,834,0
|
|
20250106,173500,1176480417,834,834,834,834,0
|
|
20250106,173400,1176480417,834,834,834,834,0
|
|
20250106,173300,1176480417,834,834,834,834,0
|
|
20250106,173200,1176480417,834,834,834,834,0
|
|
20250106,173100,1176480417,834,834,834,834,0
|
|
20250106,173000,1176480417,834,834,834,834,0
|
|
20250106,172900,1176480417,834,834,834,834,0
|
|
20250106,172800,1176480417,834,834,834,834,0
|
|
20250106,172700,1176480417,834,834,834,834,0
|
|
20250106,172600,1176480417,834,834,834,834,0
|
|
20250106,172500,1176480417,834,834,834,834,0
|
|
20250106,172400,1176480417,834,834,834,834,0
|
|
20250106,172300,1176480417,834,834,834,834,0
|
|
20250106,172200,1176480417,834,834,834,834,0
|
|
20250106,172100,1176480417,834,834,834,834,0
|
|
20250106,172000,1176480417,834,834,834,834,0
|
|
20250106,171900,1176480417,834,834,834,834,0
|
|
20250106,171800,1176480417,834,834,834,834,0
|
|
20250106,171700,1176480417,834,834,834,834,0
|
|
20250106,171600,1176480417,834,834,834,834,0
|
|
20250106,171500,1176480417,834,834,834,834,0
|
|
20250106,171400,1176480417,834,834,834,834,0
|
|
20250106,171300,1176480417,834,834,834,834,0
|
|
20250106,171200,1176480417,834,834,834,834,0
|
|
20250106,171100,1176480417,834,834,834,834,0
|
|
20250106,171000,1176480417,834,834,834,834,8935
|
|
20250106,170900,1176480417,834,834,834,834,0
|
|
20250106,170800,1176480417,834,834,834,834,0
|
|
20250106,170700,1176480417,834,834,834,834,0
|
|
20250106,170600,1176480417,834,834,834,834,0
|
|
20250106,170500,1176480417,834,834,834,834,0
|
|
20250106,170400,1176480417,834,834,834,834,0
|
|
20250106,170300,1176480417,834,834,834,834,0
|
|
20250106,170200,1176480417,834,834,834,834,0
|
|
20250106,170100,1176480417,834,834,834,834,0
|
|
20250106,170000,1176480417,834,834,834,834,0
|
|
20250106,165900,1176480417,834,834,834,834,0
|
|
20250106,165800,1176480417,834,834,834,834,0
|
|
20250106,165700,1176480417,834,834,834,834,0
|
|
20250106,165600,1176480417,834,834,834,834,0
|
|
20250106,165500,1176480417,834,834,834,834,0
|
|
20250106,165400,1176480417,834,834,834,834,0
|
|
20250106,165300,1176480417,834,834,834,834,0
|
|
20250106,165200,1176480417,834,834,834,834,0
|
|
20250106,165100,1176480417,834,834,834,834,0
|
|
20250106,165000,1176480417,834,834,834,834,0
|
|
20250106,164900,1176480417,834,834,834,834,0
|
|
20250106,164800,1176480417,834,834,834,834,0
|
|
20250106,164700,1176480417,834,834,834,834,0
|
|
20250106,164600,1176480417,834,834,834,834,0
|
|
20250106,164500,1176480417,834,834,834,834,0
|
|
20250106,164400,1176480417,834,834,834,834,0
|
|
20250106,164300,1176480417,834,834,834,834,0
|
|
20250106,164200,1176480417,834,834,834,834,0
|
|
20250106,164100,1176480417,834,834,834,834,0
|
|
20250106,164000,1176480417,834,834,834,834,8935
|
|
20250106,163900,1176480417,834,834,834,834,0
|
|
20250106,163800,1176480417,834,834,834,834,0
|
|
20250106,163700,1176480417,834,834,834,834,0
|
|
20250106,163600,1176480417,834,834,834,834,0
|
|
20250106,163500,1176480417,834,834,834,834,0
|
|
20250106,163400,1176480417,834,834,834,834,0
|
|
20250106,163300,1176480417,834,834,834,834,0
|
|
20250106,163200,1176480417,834,834,834,834,0
|
|
20250106,163100,1176480417,834,834,834,834,0
|
|
20250106,163000,1176480417,834,834,834,834,0
|
|
20250106,162900,1176480417,834,834,834,834,0
|
|
20250106,162800,1176480417,834,834,834,834,0
|
|
20250106,162700,1176480417,834,834,834,834,0
|
|
20250106,162600,1176480417,834,834,834,834,0
|
|
20250106,162500,1176480417,834,834,834,834,0
|
|
20250106,162400,1176480417,834,834,834,834,0
|
|
20250106,162300,1176480417,834,834,834,834,0
|
|
20250106,162200,1176480417,834,834,834,834,0
|
|
20250106,162100,1176480417,834,834,834,834,0
|
|
20250106,162000,1176480417,834,834,834,834,0
|
|
20250106,161900,1176480417,834,834,834,834,0
|
|
20250106,161800,1176480417,834,834,834,834,0
|
|
20250106,161700,1176480417,834,834,834,834,0
|
|
20250106,161600,1176480417,834,834,834,834,0
|
|
20250106,161500,1176480417,834,834,834,834,0
|
|
20250106,161400,1176480417,834,834,834,834,0
|
|
20250106,161300,1176480417,834,834,834,834,0
|
|
20250106,161200,1176480417,834,834,834,834,0
|
|
20250106,161100,1176480417,834,834,834,834,0
|
|
20250106,161000,1176480417,834,834,834,834,8935
|
|
20250106,160900,1176480417,834,834,834,834,0
|
|
20250106,160800,1176480417,834,834,834,834,0
|
|
20250106,160700,1176480417,834,834,834,834,0
|
|
20250106,160600,1176480417,834,834,834,834,0
|
|
20250106,160500,1176480417,834,834,834,834,0
|
|
20250106,160400,1176480417,834,834,834,834,0
|
|
20250106,160300,1176480417,834,834,834,834,0
|
|
20250106,160200,1176480417,834,834,834,834,0
|
|
20250106,160100,1176480417,834,834,834,834,0
|
|
20250106,160000,1176480417,834,834,834,834,0
|
|
20250106,155900,1176480417,834,834,834,834,0
|
|
20250106,155800,1176480417,834,834,834,834,0
|
|
20250106,155700,1176480417,834,834,834,834,0
|
|
20250106,155600,1176480417,834,834,834,834,0
|
|
20250106,155500,1176480417,834,834,834,834,0
|
|
20250106,155400,1176480417,834,834,834,834,0
|
|
20250106,155300,1176480417,834,834,834,834,0
|
|
20250106,155200,1176480417,834,834,834,834,0
|
|
20250106,155100,1176480417,834,834,834,834,0
|
|
20250106,155000,1176480417,834,834,834,834,0
|
|
20250106,154900,1176480417,834,834,834,834,0
|
|
20250106,154800,1176480417,834,834,834,834,0
|
|
20250106,154700,1176480417,834,834,834,834,0
|
|
20250106,154600,1176480417,834,834,834,834,0
|
|
20250106,154500,1176480417,834,834,834,834,0
|
|
20250106,154400,1176480417,834,834,834,834,0
|
|
20250106,154300,1176480417,834,834,834,834,0
|
|
20250106,154200,1176480417,834,834,834,834,0
|
|
20250106,154100,1176480417,834,834,834,834,0
|
|
20250106,154000,1176480417,834,834,834,834,8935
|
|
20250106,153900,1176480417,834,834,834,834,0
|
|
20250106,153800,1176480417,834,834,834,834,0
|
|
20250106,153700,1176480417,834,834,834,834,0
|
|
20250106,153600,1176480417,834,834,834,834,0
|
|
20250106,153500,1176480417,834,834,834,834,0
|
|
20250106,153400,1176480417,834,834,834,834,0
|
|
20250106,153300,1176480417,834,834,834,834,0
|
|
20250106,153200,1176480417,834,834,834,834,0
|
|
20250106,153100,1176480417,834,834,834,834,0
|
|
20250106,153000,1176480417,834,834,834,834,8935
|
|
20250106,152900,1169028627,837,837,837,837,0
|
|
20250106,152800,1169028627,837,837,837,837,0
|
|
20250106,152700,1169028627,837,837,837,837,0
|
|
20250106,152600,1169028627,837,837,837,837,0
|
|
20250106,152500,1169028627,837,837,837,837,0
|
|
20250106,152400,1169028627,837,837,837,837,0
|
|
20250106,152300,1169028627,837,837,837,837,0
|
|
20250106,152200,1169028627,837,837,837,837,0
|
|
20250106,152100,1169028627,837,837,837,837,0
|
|
20250106,152000,1169028627,837,837,837,837,0
|
|
20250106,151900,1169028627,837,836,837,834,16230
|
|
20250106,151800,1155482768,837,837,837,836,885
|
|
20250106,151700,1154742223,836,837,837,836,88
|
|
20250106,151600,1154668605,837,836,837,836,736
|
|
20250106,151500,1154052593,836,836,836,836,452
|
|
20250106,151400,1153674721,837,838,838,837,11
|
|
20250106,151300,1153665513,838,837,838,837,4
|
|
20250106,151200,1153662162,836,836,836,836,0
|
|
20250106,151100,1153662162,836,837,837,836,7023
|
|
20250106,151000,1147783913,837,837,837,837,8687
|
|
20250106,150900,1140512894,837,836,837,835,2164
|
|
20250106,150800,1138704450,836,837,837,836,75
|
|
20250106,150700,1138641745,837,836,837,836,2021
|
|
20250106,150600,1136952168,836,837,837,836,52
|
|
20250106,150500,1136908694,837,837,837,836,2965
|
|
20250106,150400,1134427041,837,837,838,837,102
|
|
20250106,150300,1134341666,838,838,838,837,99
|
|
20250106,150200,1134258748,837,837,837,837,215
|
|
20250106,150100,1134078793,837,837,837,837,5
|
|
20250106,150000,1134074608,837,836,837,836,1334
|
|
20250106,145900,1132959279,836,836,836,836,1607
|
|
20250106,145800,1131615827,836,837,837,835,5273
|
|
20250106,145700,1127205800,837,837,837,837,1166
|
|
20250106,145600,1126229858,837,837,837,837,0
|
|
20250106,145500,1126229858,837,837,837,837,0
|
|
20250106,145400,1126229858,837,837,837,836,257
|
|
20250106,145300,1126015002,837,837,837,837,1
|
|
20250106,145200,1126014165,836,836,836,836,52
|
|
20250106,145100,1125970693,836,837,837,836,5150
|
|
20250106,145000,1121664343,837,837,837,837,400
|
|
20250106,144900,1121329543,837,837,837,837,12
|
|
20250106,144800,1121319499,837,836,837,836,143
|
|
20250106,144700,1121199950,837,836,837,836,48
|
|
20250106,144600,1121159821,835,835,835,835,8
|
|
20250106,144500,1121153141,837,837,837,837,234
|
|
20250106,144400,1120957283,837,838,838,837,51
|
|
20250106,144300,1120914595,834,837,838,834,5415
|
|
20250106,144200,1116393416,838,837,838,837,970
|
|
20250106,144100,1115581315,837,838,838,837,9315
|
|
20250106,144000,1107784628,836,836,836,836,922
|
|
20250106,143900,1107013836,836,836,838,836,244
|
|
20250106,143800,1106809850,837,838,838,837,2137
|
|
20250106,143700,1105021177,837,837,837,837,2001
|
|
20250106,143600,1103346340,838,838,838,837,321
|
|
20250106,143500,1103077661,837,837,837,837,589
|
|
20250106,143400,1102584668,838,838,838,838,1
|
|
20250106,143300,1102583830,837,837,837,837,1000
|
|
20250106,143200,1101746830,838,838,838,838,1
|
|
20250106,143100,1101745992,837,837,838,837,449
|
|
20250106,143000,1101369737,837,837,837,836,399
|
|
20250106,142900,1101035826,836,837,837,836,2198
|
|
20250106,142800,1099196102,837,837,837,837,10370
|
|
20250106,142700,1090516412,837,837,837,837,690
|
|
20250106,142600,1089938882,837,836,837,836,86
|
|
20250106,142500,1089866984,835,835,836,835,311
|
|
20250106,142400,1089607199,835,837,837,835,150
|
|
20250106,142300,1089481889,837,835,837,835,619
|
|
20250106,142200,1088964424,837,837,837,837,1050
|
|
20250106,142100,1088085574,837,837,837,837,40
|
|
20250106,142000,1088052094,837,837,837,837,38
|
|
20250106,141900,1088020288,837,837,837,837,520
|
|
20250106,141800,1087585048,835,835,835,835,0
|
|
20250106,141700,1087585048,835,837,837,835,1352
|
|
20250106,141600,1086456126,835,836,837,835,117
|
|
20250106,141500,1086358314,836,836,836,836,471
|
|
20250106,141400,1085964558,836,836,836,836,223
|
|
20250106,141300,1085778130,836,836,836,836,2709
|
|
20250106,141200,1083513406,836,836,836,836,0
|
|
20250106,141100,1083513406,836,836,836,836,10
|
|
20250106,141000,1083505046,836,836,836,836,233
|
|
20250106,140900,1083310258,836,836,836,836,4398
|
|
20250106,140800,1079633530,835,835,835,835,52
|
|
20250106,140700,1079590110,836,836,836,836,1
|
|
20250106,140600,1079589274,835,835,835,835,4909
|
|
20250106,140500,1075490259,835,835,835,835,953
|
|
20250106,140400,1074694504,835,835,835,835,4
|
|
20250106,140300,1074691164,835,835,835,834,16408
|
|
20250106,140200,1060997612,835,835,835,835,6000
|
|
20250106,140100,1055987612,834,835,835,834,365
|
|
20250106,140000,1055683037,834,834,834,834,144
|
|
20250106,135900,1055562941,834,834,834,834,100
|
|
20250106,135800,1055479541,834,834,834,834,1773
|
|
20250106,135700,1054000859,835,835,835,834,3596
|
|
20250106,135600,1050998327,834,834,835,834,5253
|
|
20250106,135500,1046617124,835,835,835,835,8355
|
|
20250106,135400,1039640699,835,835,835,835,1
|
|
20250106,135300,1039639864,834,834,834,834,995
|
|
20250106,135200,1038810034,834,834,834,834,2297
|
|
20250106,135100,1036894336,835,835,835,835,1129
|
|
20250106,135000,1035951621,835,835,835,835,231
|
|
20250106,134900,1035758736,836,835,836,835,5369
|
|
20250106,134800,1031275516,835,835,835,835,7376
|
|
20250106,134700,1025116556,835,836,836,835,1874
|
|
20250106,134600,1023551676,836,836,836,836,10774
|
|
20250106,134500,1014544612,836,836,836,836,53
|
|
20250106,134400,1014500304,837,837,837,837,68
|
|
20250106,134300,1014443388,838,838,838,838,26
|
|
20250106,134200,1014421600,837,837,837,837,0
|
|
20250106,134100,1014421600,837,837,837,837,1096
|
|
20250106,134000,1013504248,837,838,838,837,793
|
|
20250106,133900,1012839734,838,838,838,838,35
|
|
20250106,133800,1012810404,838,837,838,837,227
|
|
20250106,133700,1012620230,838,838,838,838,868
|
|
20250106,133600,1011892846,837,837,837,837,1500
|
|
20250106,133500,1010637346,837,837,837,837,4278
|
|
20250106,133400,1007056660,837,837,837,837,230
|
|
20250106,133300,1006864150,837,837,837,837,2135
|
|
20250106,133200,1005077155,837,837,837,837,12
|
|
20250106,133100,1005067111,837,837,837,837,7
|
|
20250106,133000,1005061252,836,836,836,836,538
|
|
20250106,132900,1004611484,837,837,837,837,0
|
|
20250106,132800,1004611484,837,837,837,837,5204
|
|
20250106,132700,1000255736,836,837,837,836,3794
|
|
20250106,132600,997080255,836,836,836,836,1
|
|
20250106,132500,997079419,836,836,836,836,24
|
|
20250106,132400,997059355,837,837,837,836,3915
|
|
20250106,132300,993782502,836,837,837,836,1052
|
|
20250106,132200,992902030,837,837,837,837,743
|
|
20250106,132100,992280139,837,837,837,837,10870
|
|
20250106,132000,983181949,837,838,838,837,7849
|
|
20250106,131900,976604499,838,838,838,838,9236
|
|
20250106,131800,968864731,838,838,838,838,38
|
|
20250106,131700,968832887,838,838,838,838,52
|
|
20250106,131600,968789311,838,838,838,838,592
|
|
20250106,131500,968293215,838,839,839,838,55
|
|
20250106,131400,968247120,839,839,839,839,1072
|
|
20250106,131300,967347712,838,838,838,838,794
|
|
20250106,131200,966682340,839,838,839,838,249
|
|
20250106,131100,966473431,838,838,838,838,11
|
|
20250106,131000,966464213,838,839,839,838,8035
|
|
20250106,130900,959729754,839,839,839,839,1098
|
|
20250106,130800,958808532,838,838,838,838,950
|
|
20250106,130700,958012432,837,836,837,836,2555
|
|
20250106,130600,955873935,837,837,837,837,2635
|
|
20250106,130500,953668440,837,837,837,837,100
|
|
20250106,130400,953584740,837,837,837,836,120
|
|
20250106,130300,953484315,837,836,837,836,3311
|
|
20250106,130200,950716008,836,836,837,836,1190
|
|
20250106,130100,949720914,836,835,836,835,112
|
|
20250106,130000,949627383,835,835,835,835,108
|
|
20250106,125900,949537203,836,836,836,836,1443
|
|
20250106,125800,948330855,837,837,837,836,8744
|
|
20250106,125700,941014127,838,837,838,837,387
|
|
20250106,125600,940689871,838,838,838,838,495
|
|
20250106,125500,940275061,838,837,838,837,538
|
|
20250106,125400,939824255,838,837,838,837,55
|
|
20250106,125300,939778217,837,837,837,837,2417
|
|
20250106,125200,937755188,837,837,837,837,550
|
|
20250106,125100,937294838,839,839,839,839,327
|
|
20250106,125000,937020485,839,839,839,839,11956
|
|
20250106,124900,926989401,839,836,839,836,37845
|
|
20250106,124800,895238579,836,836,836,836,600
|
|
20250106,124700,894736979,836,836,836,836,332
|
|
20250106,124600,894459427,836,835,836,835,508
|
|
20250106,124500,894035147,835,835,835,835,408
|
|
20250106,124400,893694467,834,834,834,834,0
|
|
20250106,124300,893694467,834,834,834,834,4309
|
|
20250106,124200,890100761,835,835,835,835,1001
|
|
20250106,124100,889264926,834,834,834,834,50
|
|
20250106,124000,889223226,834,834,834,834,8
|
|
20250106,123900,889216554,834,837,837,834,153
|
|
20250106,123800,889088649,839,839,839,839,305
|
|
20250106,123700,888832754,839,839,839,839,105
|
|
20250106,123600,888744659,839,837,839,837,44375
|
|
20250106,123500,851598805,837,837,837,837,10
|
|
20250106,123400,851590435,837,833,837,833,2168
|
|
20250106,123300,849784043,837,837,837,837,1
|
|
20250106,123200,849783206,832,832,832,832,0
|
|
20250106,123100,849783206,832,836,836,832,23958
|
|
20250106,123000,829803705,837,836,837,836,252
|
|
20250106,122900,829592833,838,835,838,835,9
|
|
20250106,122800,829585305,837,837,837,837,54
|
|
20250106,122700,829540107,838,835,838,835,6951
|
|
20250106,122600,823722878,835,835,835,835,0
|
|
20250106,122500,823722878,835,835,835,834,5264
|
|
20250106,122400,819329954,835,836,836,835,753
|
|
20250106,122300,818701168,836,836,836,836,682
|
|
20250106,122200,818131016,837,839,839,837,2753
|
|
20250106,122100,815826753,839,838,839,837,4747
|
|
20250106,122000,811849582,839,839,839,839,1056
|
|
20250106,121900,810963598,839,839,840,839,9510
|
|
20250106,121800,802977936,839,838,839,838,933
|
|
20250106,121700,802195169,839,839,839,838,9201
|
|
20250106,121600,794475582,839,839,839,839,17029
|
|
20250106,121500,780188251,839,839,839,838,4642
|
|
20250106,121400,776294924,839,839,839,838,4106
|
|
20250106,121300,772850191,839,835,839,835,99333
|
|
20250106,121200,689822444,834,834,835,834,7091
|
|
20250106,121100,683907765,834,834,834,834,5435
|
|
20250106,121000,679374975,833,834,834,833,517
|
|
20250106,120900,678943949,833,833,833,833,15441
|
|
20250106,120800,666081596,833,832,833,832,3024
|
|
20250106,120700,663563628,832,832,832,832,117
|
|
20250106,120600,663466284,833,833,833,832,667
|
|
20250106,120500,662910676,833,832,833,832,411
|
|
20250106,120400,662568323,832,832,832,832,5612
|
|
20250106,120300,657899139,832,832,832,832,0
|
|
20250106,120200,657899139,832,832,832,832,5265
|
|
20250106,120100,653518659,832,832,832,832,739
|
|
20250106,120000,652903811,832,832,832,832,2536
|
|
20250106,115900,650793859,832,831,832,831,6781
|
|
20250106,115800,645153125,832,832,832,832,1113
|
|
20250106,115700,644227109,832,831,832,831,7470
|
|
20250106,115600,638012569,831,831,831,831,1000
|
|
20250106,115500,637181569,832,832,832,832,0
|
|
20250106,115400,637181569,832,831,832,831,2382
|
|
20250106,115300,635199852,831,831,831,831,4697
|
|
20250106,115200,631296645,831,831,831,831,1571
|
|
20250106,115100,629991144,831,830,831,830,1740
|
|
20250106,115000,628545944,831,831,831,830,6704
|
|
20250106,114900,622980203,831,831,831,830,2663
|
|
20250106,114800,620768650,831,831,831,831,8273
|
|
20250106,114700,613893787,831,831,831,831,250
|
|
20250106,114600,613686037,831,830,831,830,1554
|
|
20250106,114500,612395215,830,830,830,829,3332
|
|
20250106,114400,609629693,830,830,830,830,2206
|
|
20250106,114300,607798713,830,830,830,829,7328
|
|
20250106,114200,601716512,830,830,830,829,2152
|
|
20250106,114100,599930404,829,829,829,829,1999
|
|
20250106,114000,598273233,828,828,828,828,1
|
|
20250106,113900,598272405,830,829,830,829,100
|
|
20250106,113800,598189406,830,828,830,828,7041
|
|
20250106,113700,592345476,828,828,828,828,0
|
|
20250106,113600,592345476,828,829,830,828,20102
|
|
20250106,113500,575666152,829,829,830,829,2453
|
|
20250106,113400,573630206,830,829,830,829,5460
|
|
20250106,113300,569103865,829,829,829,829,5756
|
|
20250106,113200,564332141,828,828,828,828,38
|
|
20250106,113100,564300677,829,828,829,828,3426
|
|
20250106,113000,561460543,829,829,829,828,271
|
|
20250106,112900,561235974,828,828,828,828,50
|
|
20250106,112800,561194574,829,828,829,828,2383
|
|
20250106,112700,559220605,829,829,829,829,101
|
|
20250106,112600,559136876,828,828,828,828,252
|
|
20250106,112500,558928220,828,829,829,828,2847
|
|
20250106,112400,556569095,829,829,829,829,700
|
|
20250106,112300,555988795,828,829,829,828,2102
|
|
20250106,112200,554248337,828,829,829,828,40
|
|
20250106,112100,554215216,828,829,829,828,156
|
|
20250106,112000,554085944,829,829,829,828,6768
|
|
20250106,111900,548475372,829,828,829,828,9735
|
|
20250106,111800,540414291,828,828,828,827,2182
|
|
20250106,111700,538607597,828,827,828,827,1079
|
|
20250106,111600,537714285,828,828,828,827,1038
|
|
20250106,111500,536854873,828,827,828,827,2020
|
|
20250106,111400,535182333,827,828,828,827,6094
|
|
20250106,111300,530136623,828,828,828,827,112
|
|
20250106,111200,530043890,827,827,827,827,10571
|
|
20250106,111100,521301673,827,827,827,827,844
|
|
20250106,111000,520603685,827,825,827,825,56345
|
|
20250106,110900,474099382,825,825,825,824,1562
|
|
20250106,110800,472810904,824,824,824,824,20
|
|
20250106,110700,472794424,825,824,825,824,12284
|
|
20250106,110600,462660136,825,825,825,824,732
|
|
20250106,110500,462056256,825,825,825,824,7726
|
|
20250106,110400,455682606,824,825,825,824,4215
|
|
20250106,110300,452205396,825,825,825,825,3013
|
|
20250106,110200,449719671,825,825,825,825,14
|
|
20250106,110100,449708121,825,824,825,824,5118
|
|
20250106,110000,445485961,825,825,825,824,730
|
|
20250106,105900,444884339,825,824,825,824,9747
|
|
20250106,105800,436852810,824,823,824,823,3633
|
|
20250106,105700,433861199,823,824,824,823,1052
|
|
20250106,105600,432994403,824,824,824,824,17864
|
|
20250106,105500,418274467,824,823,824,823,505
|
|
20250106,105400,417858399,823,823,824,823,305
|
|
20250106,105300,417607382,824,824,824,823,36
|
|
20250106,105200,417577724,824,824,824,823,74
|
|
20250106,105100,417516786,824,824,824,824,1
|
|
20250106,105000,417515962,823,824,824,823,50
|
|
20250106,104900,417474801,824,823,824,823,938
|
|
20250106,104800,416701976,824,824,824,824,745
|
|
20250106,104700,416088096,823,823,823,823,5693
|
|
20250106,104600,411402757,823,822,823,822,88
|
|
20250106,104500,411330419,823,823,823,823,10
|
|
20250106,104400,411322189,823,823,823,823,197
|
|
20250106,104300,411160058,822,823,823,822,16143
|
|
20250106,104200,397874430,821,821,821,821,28
|
|
20250106,104100,397851442,823,823,823,823,3017
|
|
20250106,104000,395368451,823,821,823,821,842
|
|
20250106,103900,394676843,821,823,823,821,364
|
|
20250106,103800,394377915,823,821,823,821,92
|
|
20250106,103700,394302379,823,821,823,821,15
|
|
20250106,103600,394290058,820,822,822,820,14209
|
|
20250106,103500,382618869,823,822,823,822,102
|
|
20250106,103400,382534975,824,823,824,823,627
|
|
20250106,103300,382018953,823,823,823,823,576
|
|
20250106,103200,381544905,824,824,824,823,59
|
|
20250106,103100,381496327,823,824,824,823,617
|
|
20250106,103000,380987936,824,823,824,823,2273
|
|
20250106,102900,379117251,822,822,823,822,3739
|
|
20250106,102800,376043088,822,823,823,822,138
|
|
20250106,102700,375929552,822,822,822,822,39
|
|
20250106,102600,375897494,823,822,824,822,1140
|
|
20250106,102500,374959155,822,824,824,822,2139
|
|
20250106,102400,373196697,824,822,824,822,103
|
|
20250106,102300,373111827,822,822,822,822,189
|
|
20250106,102200,372956469,824,824,824,822,1233
|
|
20250106,102100,371940479,824,824,824,824,2028
|
|
20250106,102000,370269407,824,824,824,824,300
|
|
20250106,101900,370022207,824,824,824,822,675
|
|
20250106,101800,369466111,824,823,824,823,10199
|
|
20250106,101700,361062387,824,824,824,824,1460
|
|
20250106,101600,359859347,824,823,824,823,796
|
|
20250106,101500,359203533,824,823,824,823,1812
|
|
20250106,101400,357710453,824,823,824,822,16162
|
|
20250106,101300,344408117,822,822,822,822,30
|
|
20250106,101200,344383457,822,822,822,822,4485
|
|
20250106,101100,340696787,822,821,822,821,1112
|
|
20250106,101000,339782823,821,821,821,821,9914
|
|
20250106,100900,331643429,821,821,821,820,12344
|
|
20250106,100800,321509069,821,821,821,821,303
|
|
20250106,100700,321260306,821,820,821,820,1303
|
|
20250106,100600,320191766,820,821,821,820,1430
|
|
20250106,100500,319017836,821,821,821,821,504
|
|
20250106,100400,318604052,820,820,820,820,9369
|
|
20250106,100300,310921472,821,821,821,821,2543
|
|
20250106,100200,308833669,820,820,820,819,6115
|
|
20250106,100100,303819389,820,820,820,819,2592
|
|
20250106,100000,301694015,819,819,819,819,1218
|
|
20250106,095900,300696473,819,819,819,819,5
|
|
20250106,095800,300692378,819,819,819,819,1716
|
|
20250106,095700,299286974,819,819,819,819,200
|
|
20250106,095600,299123174,819,819,819,819,1300
|
|
20250106,095500,298058474,819,819,819,819,461
|
|
20250106,095400,297680915,819,818,819,818,791
|
|
20250106,095300,297033777,818,818,818,818,363
|
|
20250106,095200,296736843,818,819,819,818,3688
|
|
20250106,095100,293718728,818,818,818,818,0
|
|
20250106,095000,293718728,818,819,819,818,1647
|
|
20250106,094900,292371436,819,819,819,819,1637
|
|
20250106,094800,291030733,820,819,820,819,116
|
|
20250106,094700,290935614,819,819,819,819,2
|
|
20250106,094600,290933976,820,819,820,819,1858
|
|
20250106,094500,289412273,819,819,819,819,2503
|
|
20250106,094400,287362316,819,818,819,818,2432
|
|
20250106,094300,285372938,819,819,819,819,8620
|
|
20250106,094200,278313158,819,819,819,819,107
|
|
20250106,094100,278225525,819,819,819,819,4
|
|
20250106,094000,278222249,819,818,819,817,6684
|
|
20250106,093900,272761097,819,819,819,818,3757
|
|
20250106,093800,269686926,819,820,820,819,2574
|
|
20250106,093700,267577770,820,819,820,819,206
|
|
20250106,093600,267408865,819,819,820,819,629
|
|
20250106,093500,266893672,820,821,821,820,3
|
|
20250106,093400,266891211,821,818,821,817,1461
|
|
20250106,093300,265692563,818,820,821,818,8381
|
|
20250106,093200,258827412,822,821,822,821,1664
|
|
20250106,093100,257459767,821,822,822,821,6487
|
|
20250106,093000,252131768,822,821,822,821,7989
|
|
20250106,092900,245565620,822,822,822,821,1102
|
|
20250106,092800,244660876,821,820,822,820,2415
|
|
20250106,092700,242677909,820,820,820,820,610
|
|
20250106,092600,242177709,821,817,821,817,51511
|
|
20250106,092500,199942259,817,817,817,816,1005
|
|
20250106,092400,199121527,817,817,818,817,2848
|
|
20250106,092300,196794561,818,818,818,818,1322
|
|
20250106,092200,195713165,817,818,818,817,5080
|
|
20250106,092100,191562704,817,818,818,817,6019
|
|
20250106,092000,186644533,818,818,818,818,3964
|
|
20250106,091900,183401981,818,818,818,818,1388
|
|
20250106,091800,182266597,818,818,819,817,8942
|
|
20250106,091700,174952657,819,818,819,818,12288
|
|
20250106,091600,164893027,818,818,819,818,2496
|
|
20250106,091500,162851291,819,818,819,818,7614
|
|
20250106,091400,156617665,818,818,819,818,1834
|
|
20250106,091300,155115898,818,818,818,818,1650
|
|
20250106,091200,153766198,818,817,819,817,2901
|
|
20250106,091100,151393081,818,818,818,817,1341
|
|
20250106,091000,150296163,818,817,818,817,11689
|
|
20250106,090900,140735561,818,818,818,818,161
|
|
20250106,090800,140603863,816,817,817,816,18893
|
|
20250106,090700,125169422,816,815,816,815,19186
|
|
20250106,090600,109515986,816,816,816,816,706
|
|
20250106,090500,108939890,815,814,815,814,28441
|
|
20250106,090400,85771848,814,813,814,813,4467
|
|
20250106,090300,82137060,813,813,814,813,18111
|
|
20250106,090200,67411704,813,812,813,812,14877
|
|
20250106,090100,55330767,812,811,812,811,15107
|
|
20250106,090000,43078429,810,809,810,809,53231
|