613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,191000,966076717,852,852,852,852,14989
|
|
20250110,190900,966076717,852,852,852,852,0
|
|
20250110,190800,966076717,852,852,852,852,0
|
|
20250110,190700,966076717,852,852,852,852,0
|
|
20250110,190600,966076717,852,852,852,852,0
|
|
20250110,190500,966076717,852,852,852,852,0
|
|
20250110,190400,966076717,852,852,852,852,0
|
|
20250110,190300,966076717,852,852,852,852,0
|
|
20250110,190200,966076717,852,852,852,852,0
|
|
20250110,190100,966076717,852,852,852,852,0
|
|
20250110,190000,966076717,852,852,852,852,0
|
|
20250110,185900,966076717,852,852,852,852,0
|
|
20250110,185800,966076717,852,852,852,852,0
|
|
20250110,185700,966076717,852,852,852,852,0
|
|
20250110,185600,966076717,852,852,852,852,0
|
|
20250110,185500,966076717,852,852,852,852,0
|
|
20250110,185400,966076717,852,852,852,852,0
|
|
20250110,185300,966076717,852,852,852,852,0
|
|
20250110,185200,966076717,852,852,852,852,0
|
|
20250110,185100,966076717,852,852,852,852,0
|
|
20250110,185000,966076717,852,852,852,852,0
|
|
20250110,184900,966076717,852,852,852,852,0
|
|
20250110,184800,966076717,852,852,852,852,0
|
|
20250110,184700,966076717,852,852,852,852,0
|
|
20250110,184600,966076717,852,852,852,852,0
|
|
20250110,184500,966076717,852,852,852,852,0
|
|
20250110,184400,966076717,852,852,852,852,0
|
|
20250110,184300,966076717,852,852,852,852,0
|
|
20250110,184200,966076717,852,852,852,852,0
|
|
20250110,184100,966076717,852,852,852,852,0
|
|
20250110,184000,966076717,852,852,852,852,14989
|
|
20250110,183900,966076717,852,852,852,852,0
|
|
20250110,183800,966076717,852,852,852,852,0
|
|
20250110,183700,966076717,852,852,852,852,0
|
|
20250110,183600,966076717,852,852,852,852,0
|
|
20250110,183500,966076717,852,852,852,852,0
|
|
20250110,183400,966076717,852,852,852,852,0
|
|
20250110,183300,966076717,852,852,852,852,0
|
|
20250110,183200,966076717,852,852,852,852,0
|
|
20250110,183100,966076717,852,852,852,852,0
|
|
20250110,183000,966076717,852,852,852,852,0
|
|
20250110,182900,966076717,852,852,852,852,0
|
|
20250110,182800,966076717,852,852,852,852,0
|
|
20250110,182700,966076717,852,852,852,852,0
|
|
20250110,182600,966076717,852,852,852,852,0
|
|
20250110,182500,966076717,852,852,852,852,0
|
|
20250110,182400,966076717,852,852,852,852,0
|
|
20250110,182300,966076717,852,852,852,852,0
|
|
20250110,182200,966076717,852,852,852,852,0
|
|
20250110,182100,966076717,852,852,852,852,0
|
|
20250110,182000,966076717,852,852,852,852,0
|
|
20250110,181900,966076717,852,852,852,852,0
|
|
20250110,181800,966076717,852,852,852,852,0
|
|
20250110,181700,966076717,852,852,852,852,0
|
|
20250110,181600,966076717,852,852,852,852,0
|
|
20250110,181500,966076717,852,852,852,852,0
|
|
20250110,181400,966076717,852,852,852,852,0
|
|
20250110,181300,966076717,852,852,852,852,0
|
|
20250110,181200,966076717,852,852,852,852,0
|
|
20250110,181100,966076717,852,852,852,852,0
|
|
20250110,181000,966076717,852,852,852,852,14989
|
|
20250110,180900,966076717,852,852,852,852,0
|
|
20250110,180800,966076717,852,852,852,852,0
|
|
20250110,180700,966076717,852,852,852,852,0
|
|
20250110,180600,966076717,852,852,852,852,0
|
|
20250110,180500,966076717,852,852,852,852,0
|
|
20250110,180400,966076717,852,852,852,852,0
|
|
20250110,180300,966076717,852,852,852,852,0
|
|
20250110,180200,966076717,852,852,852,852,0
|
|
20250110,180100,966076717,852,852,852,852,0
|
|
20250110,180000,966076717,852,852,852,852,0
|
|
20250110,175900,966076717,852,852,852,852,0
|
|
20250110,175800,966076717,852,852,852,852,0
|
|
20250110,175700,966076717,852,852,852,852,0
|
|
20250110,175600,966076717,852,852,852,852,0
|
|
20250110,175500,966076717,852,852,852,852,0
|
|
20250110,175400,966076717,852,852,852,852,0
|
|
20250110,175300,966076717,852,852,852,852,0
|
|
20250110,175200,966076717,852,852,852,852,0
|
|
20250110,175100,966076717,852,852,852,852,0
|
|
20250110,175000,966076717,852,852,852,852,0
|
|
20250110,174900,966076717,852,852,852,852,0
|
|
20250110,174800,966076717,852,852,852,852,0
|
|
20250110,174700,966076717,852,852,852,852,0
|
|
20250110,174600,966076717,852,852,852,852,0
|
|
20250110,174500,966076717,852,852,852,852,0
|
|
20250110,174400,966076717,852,852,852,852,0
|
|
20250110,174300,966076717,852,852,852,852,0
|
|
20250110,174200,966076717,852,852,852,852,0
|
|
20250110,174100,966076717,852,852,852,852,0
|
|
20250110,174000,966076717,852,852,852,852,14989
|
|
20250110,173900,966076717,852,852,852,852,0
|
|
20250110,173800,966076717,852,852,852,852,0
|
|
20250110,173700,966076717,852,852,852,852,0
|
|
20250110,173600,966076717,852,852,852,852,0
|
|
20250110,173500,966076717,852,852,852,852,0
|
|
20250110,173400,966076717,852,852,852,852,0
|
|
20250110,173300,966076717,852,852,852,852,0
|
|
20250110,173200,966076717,852,852,852,852,0
|
|
20250110,173100,966076717,852,852,852,852,0
|
|
20250110,173000,966076717,852,852,852,852,0
|
|
20250110,172900,966076717,852,852,852,852,0
|
|
20250110,172800,966076717,852,852,852,852,0
|
|
20250110,172700,966076717,852,852,852,852,0
|
|
20250110,172600,966076717,852,852,852,852,0
|
|
20250110,172500,966076717,852,852,852,852,0
|
|
20250110,172400,966076717,852,852,852,852,0
|
|
20250110,172300,966076717,852,852,852,852,0
|
|
20250110,172200,966076717,852,852,852,852,0
|
|
20250110,172100,966076717,852,852,852,852,0
|
|
20250110,172000,966076717,852,852,852,852,0
|
|
20250110,171900,966076717,852,852,852,852,0
|
|
20250110,171800,966076717,852,852,852,852,0
|
|
20250110,171700,966076717,852,852,852,852,0
|
|
20250110,171600,966076717,852,852,852,852,0
|
|
20250110,171500,966076717,852,852,852,852,0
|
|
20250110,171400,966076717,852,852,852,852,0
|
|
20250110,171300,966076717,852,852,852,852,0
|
|
20250110,171200,966076717,852,852,852,852,0
|
|
20250110,171100,966076717,852,852,852,852,0
|
|
20250110,171000,966076717,852,852,852,852,14989
|
|
20250110,170900,966076717,852,852,852,852,0
|
|
20250110,170800,966076717,852,852,852,852,0
|
|
20250110,170700,966076717,852,852,852,852,0
|
|
20250110,170600,966076717,852,852,852,852,0
|
|
20250110,170500,966076717,852,852,852,852,0
|
|
20250110,170400,966076717,852,852,852,852,0
|
|
20250110,170300,966076717,852,852,852,852,0
|
|
20250110,170200,966076717,852,852,852,852,0
|
|
20250110,170100,966076717,852,852,852,852,0
|
|
20250110,170000,966076717,852,852,852,852,0
|
|
20250110,165900,966076717,852,852,852,852,0
|
|
20250110,165800,966076717,852,852,852,852,0
|
|
20250110,165700,966076717,852,852,852,852,0
|
|
20250110,165600,966076717,852,852,852,852,0
|
|
20250110,165500,966076717,852,852,852,852,0
|
|
20250110,165400,966076717,852,852,852,852,0
|
|
20250110,165300,966076717,852,852,852,852,0
|
|
20250110,165200,966076717,852,852,852,852,0
|
|
20250110,165100,966076717,852,852,852,852,0
|
|
20250110,165000,966076717,852,852,852,852,0
|
|
20250110,164900,966076717,852,852,852,852,0
|
|
20250110,164800,966076717,852,852,852,852,0
|
|
20250110,164700,966076717,852,852,852,852,0
|
|
20250110,164600,966076717,852,852,852,852,0
|
|
20250110,164500,966076717,852,852,852,852,0
|
|
20250110,164400,966076717,852,852,852,852,0
|
|
20250110,164300,966076717,852,852,852,852,0
|
|
20250110,164200,966076717,852,852,852,852,0
|
|
20250110,164100,966076717,852,852,852,852,0
|
|
20250110,164000,966076717,852,852,852,852,14989
|
|
20250110,163900,966076717,852,852,852,852,0
|
|
20250110,163800,966076717,852,852,852,852,0
|
|
20250110,163700,966076717,852,852,852,852,0
|
|
20250110,163600,966076717,852,852,852,852,0
|
|
20250110,163500,966076717,852,852,852,852,0
|
|
20250110,163400,966076717,852,852,852,852,0
|
|
20250110,163300,966076717,852,852,852,852,0
|
|
20250110,163200,966076717,852,852,852,852,0
|
|
20250110,163100,966076717,852,852,852,852,0
|
|
20250110,163000,966076717,852,852,852,852,0
|
|
20250110,162900,966076717,852,852,852,852,0
|
|
20250110,162800,966076717,852,852,852,852,0
|
|
20250110,162700,966076717,852,852,852,852,0
|
|
20250110,162600,966076717,852,852,852,852,0
|
|
20250110,162500,966076717,852,852,852,852,0
|
|
20250110,162400,966076717,852,852,852,852,0
|
|
20250110,162300,966076717,852,852,852,852,0
|
|
20250110,162200,966076717,852,852,852,852,0
|
|
20250110,162100,966076717,852,852,852,852,0
|
|
20250110,162000,966076717,852,852,852,852,0
|
|
20250110,161900,966076717,852,852,852,852,0
|
|
20250110,161800,966076717,852,852,852,852,0
|
|
20250110,161700,966076717,852,852,852,852,0
|
|
20250110,161600,966076717,852,852,852,852,0
|
|
20250110,161500,966076717,852,852,852,852,0
|
|
20250110,161400,966076717,852,852,852,852,0
|
|
20250110,161300,966076717,852,852,852,852,0
|
|
20250110,161200,966076717,852,852,852,852,0
|
|
20250110,161100,966076717,852,852,852,852,0
|
|
20250110,161000,966076717,852,852,852,852,14989
|
|
20250110,160900,966076717,852,852,852,852,0
|
|
20250110,160800,966076717,852,852,852,852,0
|
|
20250110,160700,966076717,852,852,852,852,0
|
|
20250110,160600,966076717,852,852,852,852,0
|
|
20250110,160500,966076717,852,852,852,852,0
|
|
20250110,160400,966076717,852,852,852,852,0
|
|
20250110,160300,966076717,852,852,852,852,0
|
|
20250110,160200,966076717,852,852,852,852,0
|
|
20250110,160100,966076717,852,852,852,852,0
|
|
20250110,160000,966076717,852,852,852,852,0
|
|
20250110,155900,966076717,852,852,852,852,0
|
|
20250110,155800,966076717,852,852,852,852,0
|
|
20250110,155700,966076717,852,852,852,852,0
|
|
20250110,155600,966076717,852,852,852,852,0
|
|
20250110,155500,966076717,852,852,852,852,0
|
|
20250110,155400,966076717,852,852,852,852,0
|
|
20250110,155300,966076717,852,852,852,852,0
|
|
20250110,155200,966076717,852,852,852,852,0
|
|
20250110,155100,966076717,852,852,852,852,0
|
|
20250110,155000,966076717,852,852,852,852,0
|
|
20250110,154900,966076717,852,852,852,852,0
|
|
20250110,154800,966076717,852,852,852,852,0
|
|
20250110,154700,966076717,852,852,852,852,0
|
|
20250110,154600,966076717,852,852,852,852,0
|
|
20250110,154500,966076717,852,852,852,852,0
|
|
20250110,154400,966076717,852,852,852,852,0
|
|
20250110,154300,966076717,852,852,852,852,0
|
|
20250110,154200,966076717,852,852,852,852,0
|
|
20250110,154100,966076717,852,852,852,852,0
|
|
20250110,154000,966076717,852,852,852,852,14989
|
|
20250110,153900,966076717,852,852,852,852,0
|
|
20250110,153800,966076717,852,852,852,852,0
|
|
20250110,153700,966076717,852,852,852,852,0
|
|
20250110,153600,966076717,852,852,852,852,0
|
|
20250110,153500,966076717,852,852,852,852,0
|
|
20250110,153400,966076717,852,852,852,852,0
|
|
20250110,153300,966076717,852,852,852,852,0
|
|
20250110,153200,966076717,852,852,852,852,0
|
|
20250110,153100,966076717,852,852,852,852,0
|
|
20250110,153000,966076717,852,852,852,852,14989
|
|
20250110,152900,953306089,852,852,852,852,0
|
|
20250110,152800,953306089,852,852,852,852,0
|
|
20250110,152700,953306089,852,852,852,852,0
|
|
20250110,152600,953306089,852,852,852,852,0
|
|
20250110,152500,953306089,852,852,852,852,0
|
|
20250110,152400,953306089,852,852,852,852,0
|
|
20250110,152300,953306089,852,852,852,852,0
|
|
20250110,152200,953306089,852,852,852,852,0
|
|
20250110,152100,953306089,852,852,852,852,0
|
|
20250110,152000,953306089,852,852,852,852,0
|
|
20250110,151900,953306089,852,853,853,852,1201
|
|
20250110,151800,952282637,853,853,853,853,1822
|
|
20250110,151700,950728471,854,854,854,854,169
|
|
20250110,151600,950584145,854,853,855,853,489
|
|
20250110,151500,950166526,853,853,853,853,5724
|
|
20250110,151400,945283954,854,854,854,854,21
|
|
20250110,151300,945266020,854,855,855,854,996
|
|
20250110,151200,944414455,855,853,855,853,5001
|
|
20250110,151100,940148600,853,853,853,853,141
|
|
20250110,151000,940028327,853,853,853,853,466
|
|
20250110,150900,939630829,854,855,855,854,2630
|
|
20250110,150800,937384471,855,855,855,855,1000
|
|
20250110,150700,936529471,854,854,854,854,0
|
|
20250110,150600,936529471,854,855,855,854,744
|
|
20250110,150500,935893945,855,853,855,853,1084
|
|
20250110,150400,934967243,854,854,854,854,1500
|
|
20250110,150300,933686243,855,854,855,854,100
|
|
20250110,150200,933600744,855,855,855,855,0
|
|
20250110,150100,933600744,855,855,855,855,54
|
|
20250110,150000,933554574,855,855,855,855,0
|
|
20250110,145900,933554574,855,855,855,855,1
|
|
20250110,145800,933553719,853,853,853,853,440
|
|
20250110,145700,933178399,853,854,854,853,1223
|
|
20250110,145600,932134681,854,856,856,854,106
|
|
20250110,145500,932043957,856,855,856,855,77
|
|
20250110,145400,931978046,854,855,855,854,16441
|
|
20250110,145300,917923991,855,856,856,855,8816
|
|
20250110,145200,910386261,856,856,856,855,782
|
|
20250110,145100,909717369,855,856,856,855,26079
|
|
20250110,145000,887408602,856,856,856,856,19
|
|
20250110,144900,887392338,856,857,857,856,31
|
|
20250110,144800,887365801,856,856,856,856,93
|
|
20250110,144700,887286193,857,857,857,857,148
|
|
20250110,144600,887159357,857,857,857,857,101
|
|
20250110,144500,887072800,857,857,857,857,5
|
|
20250110,144400,887068515,857,857,857,857,1607
|
|
20250110,144300,885691316,856,856,856,856,2000
|
|
20250110,144200,883979316,857,857,857,857,0
|
|
20250110,144100,883979316,857,857,858,857,7362
|
|
20250110,144000,877662856,857,857,857,857,314
|
|
20250110,143900,877393758,857,857,857,857,100
|
|
20250110,143800,877308058,857,857,858,857,4747
|
|
20250110,143700,873239878,858,858,858,858,50
|
|
20250110,143600,873196978,859,858,859,858,163
|
|
20250110,143500,873057023,857,857,857,857,1400
|
|
20250110,143400,871857223,857,857,857,857,1
|
|
20250110,143300,871856366,858,857,858,857,3004
|
|
20250110,143200,869281934,857,857,857,857,628
|
|
20250110,143100,868743738,858,858,858,858,203
|
|
20250110,143000,868569564,858,858,858,858,0
|
|
20250110,142900,868569564,858,858,858,858,593
|
|
20250110,142800,868060770,858,858,858,858,56
|
|
20250110,142700,868012722,857,857,857,857,253
|
|
20250110,142600,867795901,857,857,857,857,0
|
|
20250110,142500,867795901,857,858,858,857,9298
|
|
20250110,142400,859818541,858,858,859,858,5902
|
|
20250110,142300,854753054,858,859,859,858,1001
|
|
20250110,142200,853894195,858,858,859,858,2605
|
|
20250110,142100,851659100,859,859,859,859,1894
|
|
20250110,142000,850032154,859,859,859,859,1095
|
|
20250110,141900,849091549,860,859,860,859,502
|
|
20250110,141800,848659831,859,859,859,859,101
|
|
20250110,141700,848573072,859,859,859,859,0
|
|
20250110,141600,848573072,859,859,859,859,0
|
|
20250110,141500,848573072,859,859,859,859,967
|
|
20250110,141400,847742419,859,861,861,859,900
|
|
20250110,141300,846969315,860,860,860,860,0
|
|
20250110,141200,846969315,860,860,860,860,1864
|
|
20250110,141100,845366275,861,861,861,861,155
|
|
20250110,141000,845232820,860,860,860,860,12
|
|
20250110,140900,845222500,861,861,861,861,701
|
|
20250110,140800,844618939,860,860,860,860,1356
|
|
20250110,140700,843452779,860,859,860,859,3831
|
|
20250110,140600,840158129,859,859,859,859,1000
|
|
20250110,140500,839299129,859,859,859,859,0
|
|
20250110,140400,839299129,859,859,859,859,1415
|
|
20250110,140300,838083644,860,860,860,860,2000
|
|
20250110,140200,836363644,859,859,859,859,100
|
|
20250110,140100,836277744,860,860,860,860,0
|
|
20250110,140000,836277744,860,860,860,860,112
|
|
20250110,135900,836181424,860,860,860,860,500
|
|
20250110,135800,835751424,860,861,861,860,1816
|
|
20250110,135700,834188769,861,861,861,861,0
|
|
20250110,135600,834188769,861,861,861,861,0
|
|
20250110,135500,834188769,861,861,861,861,1000
|
|
20250110,135400,833327769,861,861,861,861,0
|
|
20250110,135300,833327769,861,861,861,860,4
|
|
20250110,135200,833324327,860,861,861,860,863
|
|
20250110,135100,832581304,861,860,861,860,10878
|
|
20250110,135000,823226222,860,860,860,860,468
|
|
20250110,134900,822823742,860,860,860,860,473
|
|
20250110,134800,822416962,860,859,860,858,6299
|
|
20250110,134700,817000532,859,859,859,859,14516
|
|
20250110,134600,804531288,858,859,859,858,928
|
|
20250110,134500,803734137,859,859,859,859,10
|
|
20250110,134400,803725547,859,859,859,859,600
|
|
20250110,134300,803210147,859,859,859,859,21
|
|
20250110,134200,803192108,858,859,859,858,8
|
|
20250110,134100,803185238,859,858,859,858,5675
|
|
20250110,134000,798310464,859,859,859,859,966
|
|
20250110,133900,797480670,859,859,859,859,1000
|
|
20250110,133800,796621670,859,859,859,859,1081
|
|
20250110,133700,795693091,859,859,859,859,3189
|
|
20250110,133600,792953740,859,859,859,859,2
|
|
20250110,133500,792952022,859,859,859,859,1318
|
|
20250110,133400,791819860,859,859,859,859,6677
|
|
20250110,133300,786084317,859,859,859,858,58
|
|
20250110,133200,786034497,858,858,858,858,464
|
|
20250110,133100,785636385,858,856,858,856,909
|
|
20250110,133000,784858279,857,857,857,857,442
|
|
20250110,132900,784479485,857,857,858,857,709
|
|
20250110,132800,783871371,856,856,856,856,0
|
|
20250110,132700,783871371,856,859,859,856,899
|
|
20250110,132600,783099841,857,857,857,857,0
|
|
20250110,132500,783099841,857,856,857,856,1000
|
|
20250110,132400,782243341,857,857,857,857,0
|
|
20250110,132300,782243341,857,857,857,857,393
|
|
20250110,132200,781906540,857,857,857,857,0
|
|
20250110,132100,781906540,857,857,857,857,7
|
|
20250110,132000,781900541,857,856,857,856,2080
|
|
20250110,131900,780119981,856,856,856,856,0
|
|
20250110,131800,780119981,856,856,856,856,0
|
|
20250110,131700,780119981,856,856,856,856,0
|
|
20250110,131600,780119981,856,856,856,856,1665
|
|
20250110,131500,778694741,856,856,856,856,4
|
|
20250110,131400,778691317,857,858,858,857,101
|
|
20250110,131300,778604759,857,858,858,857,8238
|
|
20250110,131200,771544341,858,858,858,858,0
|
|
20250110,131100,771544341,858,858,858,858,100
|
|
20250110,131000,771458541,856,856,856,856,0
|
|
20250110,130900,771458541,856,857,857,856,1063
|
|
20250110,130800,770548610,857,857,857,857,24332
|
|
20250110,130700,749696086,858,858,858,858,5240
|
|
20250110,130600,745200166,858,858,858,858,165
|
|
20250110,130500,745058596,858,858,858,858,622
|
|
20250110,130400,744524920,858,857,858,857,1303
|
|
20250110,130300,743407946,857,857,857,857,300
|
|
20250110,130200,743150846,857,857,857,857,0
|
|
20250110,130100,743150846,857,857,857,857,0
|
|
20250110,130000,743150846,857,858,858,857,506
|
|
20250110,125900,742717199,858,858,858,858,449
|
|
20250110,125800,742331957,858,857,858,857,240
|
|
20250110,125700,742126067,858,858,858,858,0
|
|
20250110,125600,742126067,858,857,858,857,64
|
|
20250110,125500,742071218,857,857,857,857,0
|
|
20250110,125400,742071218,857,858,858,857,4237
|
|
20250110,125300,738436272,858,858,858,858,5590
|
|
20250110,125200,733640052,858,858,858,858,10000
|
|
20250110,125100,725060052,858,859,859,858,156
|
|
20250110,125000,724926088,859,858,859,858,123
|
|
20250110,124900,724820553,859,859,859,859,0
|
|
20250110,124800,724820553,859,859,859,859,995
|
|
20250110,124700,723965848,858,858,858,858,100
|
|
20250110,124600,723880048,858,858,858,858,700
|
|
20250110,124500,723279448,858,858,858,858,1530
|
|
20250110,124400,721966708,858,859,859,858,1350
|
|
20250110,124300,720807358,859,859,859,859,0
|
|
20250110,124200,720807358,859,859,859,859,64
|
|
20250110,124100,720752382,859,859,859,858,8095
|
|
20250110,124000,713798840,859,859,859,859,0
|
|
20250110,123900,713798840,859,859,859,859,20
|
|
20250110,123800,713781660,859,860,860,859,446
|
|
20250110,123700,713398545,859,859,859,859,4
|
|
20250110,123600,713395109,859,860,860,859,1797
|
|
20250110,123500,711850968,860,860,860,860,50
|
|
20250110,123400,711807968,860,860,860,860,1
|
|
20250110,123300,711807108,860,860,860,860,605
|
|
20250110,123200,711286808,860,860,860,860,351
|
|
20250110,123100,710984948,860,860,860,860,1107
|
|
20250110,123000,710032928,860,860,860,860,930
|
|
20250110,122900,709233128,860,860,860,860,0
|
|
20250110,122800,709233128,860,859,860,859,176
|
|
20250110,122700,709081777,859,859,859,859,9288
|
|
20250110,122600,701103385,859,859,859,859,0
|
|
20250110,122500,701103385,859,859,859,859,0
|
|
20250110,122400,701103385,859,860,860,859,3680
|
|
20250110,122300,697942165,859,859,859,859,11
|
|
20250110,122200,697932716,859,859,859,859,2600
|
|
20250110,122100,695699316,859,859,859,859,0
|
|
20250110,122000,695699316,859,859,859,859,448
|
|
20250110,121900,695314484,860,861,861,860,33
|
|
20250110,121800,695286099,861,861,861,861,0
|
|
20250110,121700,695286099,861,861,861,861,37
|
|
20250110,121600,695254242,859,861,861,859,3304
|
|
20250110,121500,692415506,859,859,859,859,10000
|
|
20250110,121400,683825506,859,860,860,859,3848
|
|
20250110,121300,680517226,860,860,860,860,1725
|
|
20250110,121200,679033726,860,861,861,860,3319
|
|
20250110,121100,676179385,860,860,860,860,20045
|
|
20250110,121000,658940685,860,860,860,860,1313
|
|
20250110,120900,657811505,860,859,860,859,4219
|
|
20250110,120800,654183365,860,860,860,859,31
|
|
20250110,120700,654156715,859,860,860,859,208
|
|
20250110,120600,653977849,860,860,860,860,3509
|
|
20250110,120500,650960109,860,860,860,860,4064
|
|
20250110,120400,647465069,860,860,860,860,0
|
|
20250110,120300,647465069,860,860,860,859,1119
|
|
20250110,120200,646502765,860,860,860,860,0
|
|
20250110,120100,646502765,860,860,860,860,11
|
|
20250110,120000,646493305,859,859,859,859,716
|
|
20250110,115900,645878261,859,859,859,859,0
|
|
20250110,115800,645878261,859,859,859,859,2335
|
|
20250110,115700,643872496,858,858,858,858,20
|
|
20250110,115600,643855336,858,858,858,858,1
|
|
20250110,115500,643854478,859,859,859,859,100
|
|
20250110,115400,643768578,858,858,858,858,2
|
|
20250110,115300,643766862,858,859,859,858,11002
|
|
20250110,115200,634327144,858,858,858,858,431
|
|
20250110,115100,633957346,859,859,859,859,1400
|
|
20250110,115000,632754746,859,859,859,859,1768
|
|
20250110,114900,631236034,860,860,860,860,110
|
|
20250110,114800,631141434,860,859,860,858,7614
|
|
20250110,114700,624598099,859,860,860,859,5914
|
|
20250110,114600,619517955,859,860,860,859,12634
|
|
20250110,114500,608664915,859,859,859,859,200
|
|
20250110,114400,608493115,860,860,860,860,5213
|
|
20250110,114300,604009935,859,859,859,859,9
|
|
20250110,114200,604002204,859,859,859,859,90
|
|
20250110,114100,603924894,860,859,860,859,462
|
|
20250110,114000,603527949,859,860,860,859,1541
|
|
20250110,113900,602202889,860,860,860,860,911
|
|
20250110,113800,601419429,860,860,860,860,1243
|
|
20250110,113700,600350449,860,860,860,860,0
|
|
20250110,113600,600350449,860,859,860,859,535
|
|
20250110,113500,599890850,859,859,859,859,379
|
|
20250110,113400,599565289,860,860,860,860,0
|
|
20250110,113300,599565289,860,860,860,860,100
|
|
20250110,113200,599479289,859,860,860,859,1383
|
|
20250110,113100,598291284,860,860,860,860,204
|
|
20250110,113000,598115844,860,859,860,859,684
|
|
20250110,112900,597528287,860,860,860,860,0
|
|
20250110,112800,597528287,860,859,860,859,5349
|
|
20250110,112700,592933147,859,859,859,859,201
|
|
20250110,112600,592760488,859,859,859,859,4552
|
|
20250110,112500,588850320,858,860,860,858,1700
|
|
20250110,112400,587389320,860,859,860,858,1320
|
|
20250110,112300,586256122,859,859,859,859,10
|
|
20250110,112200,586247532,859,860,860,859,11287
|
|
20250110,112100,576541177,860,860,860,859,11954
|
|
20250110,112000,566266144,860,860,860,860,597
|
|
20250110,111900,565752724,860,860,860,860,1013
|
|
20250110,111800,564881544,859,859,859,859,250
|
|
20250110,111700,564666794,860,860,860,860,106
|
|
20250110,111600,564575634,860,859,860,859,104
|
|
20250110,111500,564486294,859,860,860,859,6055
|
|
20250110,111400,559283994,860,859,860,859,2687
|
|
20250110,111300,556974223,859,859,860,858,23993
|
|
20250110,111200,536364080,859,858,859,858,1781
|
|
20250110,111100,534835870,858,858,858,858,52
|
|
20250110,111000,534791254,858,859,859,858,1468
|
|
20250110,110900,533530312,857,857,858,857,10323
|
|
20250110,110800,524674227,857,856,858,856,2551
|
|
20250110,110700,522490519,856,858,858,856,903
|
|
20250110,110600,521717531,858,858,858,856,133
|
|
20250110,110500,521603655,858,858,858,858,6
|
|
20250110,110400,521598507,858,856,858,856,53
|
|
20250110,110300,521553077,856,856,856,856,197
|
|
20250110,110200,521384445,856,856,856,856,10
|
|
20250110,110100,521375885,856,856,856,856,253
|
|
20250110,110000,521159317,854,855,855,854,2216
|
|
20250110,105900,519264923,855,855,855,855,3725
|
|
20250110,105800,516080048,855,855,855,855,0
|
|
20250110,105700,516080048,855,855,855,855,301
|
|
20250110,105600,515822693,855,855,855,855,6980
|
|
20250110,105500,509854793,855,855,855,855,99
|
|
20250110,105400,509770148,856,856,856,855,281
|
|
20250110,105300,509529831,854,856,856,854,150
|
|
20250110,105200,509401631,856,856,856,856,300
|
|
20250110,105100,509144831,856,856,856,856,0
|
|
20250110,105000,509144831,856,856,856,856,556
|
|
20250110,104900,508668895,857,857,857,857,1058
|
|
20250110,104800,507762189,859,857,859,857,38394
|
|
20250110,104700,474801044,857,852,857,852,6326
|
|
20250110,104600,469380162,857,852,857,852,5673
|
|
20250110,104500,464534096,853,857,858,852,6244
|
|
20250110,104400,459189488,857,857,857,852,6885
|
|
20250110,104300,453289073,857,856,857,851,8245
|
|
20250110,104200,446251991,851,856,856,851,4
|
|
20250110,104100,446248577,850,855,857,849,18369
|
|
20250110,104000,430516626,855,850,855,849,551
|
|
20250110,103900,430046462,854,854,854,850,316
|
|
20250110,103800,429776610,849,854,855,849,2865
|
|
20250110,103700,427339213,854,854,854,854,1015
|
|
20250110,103600,426472403,854,853,854,851,1161
|
|
20250110,103500,425482267,854,854,854,854,50
|
|
20250110,103400,425439567,854,855,855,849,664
|
|
20250110,103300,424872318,856,849,856,849,673
|
|
20250110,103200,424296580,856,855,856,855,2
|
|
20250110,103100,424294869,856,856,857,855,5889
|
|
20250110,103000,419252886,856,847,856,847,64815
|
|
20250110,102900,363880826,847,848,848,847,15
|
|
20250110,102800,363868116,848,847,848,847,9
|
|
20250110,102700,363860485,848,848,848,848,0
|
|
20250110,102600,363860485,848,844,848,844,517
|
|
20250110,102500,363424133,844,844,844,844,222
|
|
20250110,102400,363236765,844,844,844,844,215
|
|
20250110,102300,363055305,847,847,847,847,0
|
|
20250110,102200,363055305,847,847,847,847,1062
|
|
20250110,102100,362155791,848,848,848,848,1102
|
|
20250110,102000,361221295,848,848,848,848,508
|
|
20250110,101900,360790511,845,844,845,843,24951
|
|
20250110,101800,339732602,844,845,845,844,16612
|
|
20250110,101700,325711718,845,846,846,845,4826
|
|
20250110,101600,321633743,845,850,850,845,14347
|
|
20250110,101500,309470263,850,851,851,850,21299
|
|
20250110,101400,291360293,851,851,851,851,100
|
|
20250110,101300,291275193,851,851,851,851,0
|
|
20250110,101200,291275193,851,852,852,851,2122
|
|
20250110,101100,289469249,852,852,852,852,834
|
|
20250110,101000,288758681,853,852,853,852,626
|
|
20250110,100900,288224977,853,853,853,853,1
|
|
20250110,100800,288224124,853,853,853,852,637
|
|
20250110,100700,287681046,853,853,853,852,768
|
|
20250110,100600,287026442,853,852,853,852,221
|
|
20250110,100500,286838149,853,853,853,853,5
|
|
20250110,100400,286833884,853,853,853,853,5
|
|
20250110,100300,286829619,852,852,852,852,341
|
|
20250110,100200,286539087,852,852,852,852,0
|
|
20250110,100100,286539087,852,852,852,852,20
|
|
20250110,100000,286522047,852,852,852,852,1496
|
|
20250110,095900,285247455,853,853,853,853,383
|
|
20250110,095800,284920756,853,853,853,853,7
|
|
20250110,095700,284914785,853,853,853,853,400
|
|
20250110,095600,284573585,853,853,853,853,6
|
|
20250110,095500,284568467,852,852,852,852,1714
|
|
20250110,095400,283108139,853,853,853,853,83
|
|
20250110,095300,283037340,853,852,853,852,1745
|
|
20250110,095200,281549080,853,852,853,852,1862
|
|
20250110,095100,279962655,852,853,853,852,1126
|
|
20250110,095000,279002277,853,851,853,851,1264
|
|
20250110,094900,277926611,851,853,853,851,3945
|
|
20250110,094800,274565138,853,853,854,853,1961
|
|
20250110,094700,272892403,853,854,854,853,4376
|
|
20250110,094600,269159414,854,853,854,853,891
|
|
20250110,094500,268399389,853,853,853,853,510
|
|
20250110,094400,267964359,854,854,854,854,556
|
|
20250110,094300,267489535,853,854,855,853,6208
|
|
20250110,094200,262190436,855,855,855,854,430
|
|
20250110,094100,261823186,855,852,855,852,9647
|
|
20250110,094000,253576884,852,855,855,852,10015
|
|
20250110,093900,245014103,855,854,855,852,1889
|
|
20250110,093800,243401546,854,852,855,852,7975
|
|
20250110,093700,236588979,852,854,854,852,9107
|
|
20250110,093600,228813620,854,855,855,854,3615
|
|
20250110,093500,225726059,855,855,855,854,1436
|
|
20250110,093400,224499337,854,855,855,854,4126
|
|
20250110,093300,220973012,855,854,855,854,30871
|
|
20250110,093200,194594959,854,853,854,853,10569
|
|
20250110,093100,185579499,853,852,853,852,3280
|
|
20250110,093000,182783645,851,852,853,851,2402
|
|
20250110,092900,180735839,853,853,853,852,643
|
|
20250110,092800,180187508,852,852,852,851,11193
|
|
20250110,092700,170658102,852,852,852,851,9352
|
|
20250110,092600,162691472,852,851,852,851,5495
|
|
20250110,092500,158015226,851,851,851,851,4214
|
|
20250110,092400,154429112,851,851,851,851,76
|
|
20250110,092300,154364436,850,851,851,850,1510
|
|
20250110,092200,153080881,851,851,851,851,6422
|
|
20250110,092100,147615759,851,850,851,850,1716
|
|
20250110,092000,146156139,850,848,850,848,23726
|
|
20250110,091900,126001054,848,849,849,848,9720
|
|
20250110,091800,117757482,848,848,849,848,3654
|
|
20250110,091700,114655451,849,848,849,845,1736
|
|
20250110,091600,113182611,848,844,848,844,109088
|
|
20250110,091500,20942093,844,844,844,844,2
|
|
20250110,091400,20940405,844,845,845,844,42
|
|
20250110,091300,20904956,843,843,844,843,8722
|
|
20250110,091200,13545740,843,843,844,843,2221
|
|
20250110,091100,11673427,844,844,844,844,915
|
|
20250110,091000,10901167,844,844,844,843,253
|
|
20250110,090900,10687636,845,844,845,844,2
|
|
20250110,090800,10685947,842,842,842,842,0
|
|
20250110,090700,10685947,842,842,842,842,0
|
|
20250110,090600,10685947,842,845,845,842,240
|
|
20250110,090500,10483570,845,845,845,845,767
|
|
20250110,090400,9835455,845,844,845,844,352
|
|
20250110,090300,9538066,845,844,845,844,133
|
|
20250110,090200,9425691,845,844,845,844,2888
|
|
20250110,090100,6986718,844,844,844,844,7450
|
|
20250110,090000,698918,844,841,844,841,831
|