613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,191000,7140973574,860,860,860,860,134398
|
|
20250110,190900,7140973574,860,860,860,860,0
|
|
20250110,190800,7140973574,860,860,860,860,0
|
|
20250110,190700,7140973574,860,860,860,860,0
|
|
20250110,190600,7140973574,860,860,860,860,0
|
|
20250110,190500,7140973574,860,860,860,860,0
|
|
20250110,190400,7140973574,860,860,860,860,0
|
|
20250110,190300,7140973574,860,860,860,860,0
|
|
20250110,190200,7140973574,860,860,860,860,0
|
|
20250110,190100,7140973574,860,860,860,860,0
|
|
20250110,190000,7140973574,860,860,860,860,0
|
|
20250110,185900,7140973574,860,860,860,860,0
|
|
20250110,185800,7140973574,860,860,860,860,0
|
|
20250110,185700,7140973574,860,860,860,860,0
|
|
20250110,185600,7140973574,860,860,860,860,0
|
|
20250110,185500,7140973574,860,860,860,860,0
|
|
20250110,185400,7140973574,860,860,860,860,0
|
|
20250110,185300,7140973574,860,860,860,860,0
|
|
20250110,185200,7140973574,860,860,860,860,0
|
|
20250110,185100,7140973574,860,860,860,860,0
|
|
20250110,185000,7140973574,860,860,860,860,0
|
|
20250110,184900,7140973574,860,860,860,860,0
|
|
20250110,184800,7140973574,860,860,860,860,0
|
|
20250110,184700,7140973574,860,860,860,860,0
|
|
20250110,184600,7140973574,860,860,860,860,0
|
|
20250110,184500,7140973574,860,860,860,860,0
|
|
20250110,184400,7140973574,860,860,860,860,0
|
|
20250110,184300,7140973574,860,860,860,860,0
|
|
20250110,184200,7140973574,860,860,860,860,0
|
|
20250110,184100,7140973574,860,860,860,860,0
|
|
20250110,184000,7140973574,860,860,860,860,134398
|
|
20250110,183900,7140973574,860,860,860,860,0
|
|
20250110,183800,7140973574,860,860,860,860,0
|
|
20250110,183700,7140973574,860,860,860,860,0
|
|
20250110,183600,7140973574,860,860,860,860,0
|
|
20250110,183500,7140973574,860,860,860,860,0
|
|
20250110,183400,7140973574,860,860,860,860,0
|
|
20250110,183300,7140973574,860,860,860,860,0
|
|
20250110,183200,7140973574,860,860,860,860,0
|
|
20250110,183100,7140973574,860,860,860,860,0
|
|
20250110,183000,7140973574,860,860,860,860,0
|
|
20250110,182900,7140973574,860,860,860,860,0
|
|
20250110,182800,7140973574,860,860,860,860,0
|
|
20250110,182700,7140973574,860,860,860,860,0
|
|
20250110,182600,7140973574,860,860,860,860,0
|
|
20250110,182500,7140973574,860,860,860,860,0
|
|
20250110,182400,7140973574,860,860,860,860,0
|
|
20250110,182300,7140973574,860,860,860,860,0
|
|
20250110,182200,7140973574,860,860,860,860,0
|
|
20250110,182100,7140973574,860,860,860,860,0
|
|
20250110,182000,7140973574,860,860,860,860,0
|
|
20250110,181900,7140973574,860,860,860,860,0
|
|
20250110,181800,7140973574,860,860,860,860,0
|
|
20250110,181700,7140973574,860,860,860,860,0
|
|
20250110,181600,7140973574,860,860,860,860,0
|
|
20250110,181500,7140973574,860,860,860,860,0
|
|
20250110,181400,7140973574,860,860,860,860,0
|
|
20250110,181300,7140973574,860,860,860,860,0
|
|
20250110,181200,7140973574,860,860,860,860,0
|
|
20250110,181100,7140973574,860,860,860,860,0
|
|
20250110,181000,7140973574,860,860,860,860,134398
|
|
20250110,180900,7140973574,860,860,860,860,0
|
|
20250110,180800,7140973574,860,860,860,860,0
|
|
20250110,180700,7140973574,860,860,860,860,0
|
|
20250110,180600,7140973574,860,860,860,860,0
|
|
20250110,180500,7140973574,860,860,860,860,0
|
|
20250110,180400,7140973574,860,860,860,860,0
|
|
20250110,180300,7140973574,860,860,860,860,0
|
|
20250110,180200,7140973574,860,860,860,860,0
|
|
20250110,180100,7140973574,860,860,860,860,0
|
|
20250110,180000,7140973574,860,860,860,860,0
|
|
20250110,175900,7140973574,860,860,860,860,0
|
|
20250110,175800,7140973574,860,860,860,860,0
|
|
20250110,175700,7140973574,860,860,860,860,0
|
|
20250110,175600,7140973574,860,860,860,860,0
|
|
20250110,175500,7140973574,860,860,860,860,0
|
|
20250110,175400,7140973574,860,860,860,860,0
|
|
20250110,175300,7140973574,860,860,860,860,0
|
|
20250110,175200,7140973574,860,860,860,860,0
|
|
20250110,175100,7140973574,860,860,860,860,0
|
|
20250110,175000,7140973574,860,860,860,860,0
|
|
20250110,174900,7140973574,860,860,860,860,0
|
|
20250110,174800,7140973574,860,860,860,860,0
|
|
20250110,174700,7140973574,860,860,860,860,0
|
|
20250110,174600,7140973574,860,860,860,860,0
|
|
20250110,174500,7140973574,860,860,860,860,0
|
|
20250110,174400,7140973574,860,860,860,860,0
|
|
20250110,174300,7140973574,860,860,860,860,0
|
|
20250110,174200,7140973574,860,860,860,860,0
|
|
20250110,174100,7140973574,860,860,860,860,0
|
|
20250110,174000,7140973574,860,860,860,860,134398
|
|
20250110,173900,7140973574,860,860,860,860,0
|
|
20250110,173800,7140973574,860,860,860,860,0
|
|
20250110,173700,7140973574,860,860,860,860,0
|
|
20250110,173600,7140973574,860,860,860,860,0
|
|
20250110,173500,7140973574,860,860,860,860,0
|
|
20250110,173400,7140973574,860,860,860,860,0
|
|
20250110,173300,7140973574,860,860,860,860,0
|
|
20250110,173200,7140973574,860,860,860,860,0
|
|
20250110,173100,7140973574,860,860,860,860,0
|
|
20250110,173000,7140973574,860,860,860,860,0
|
|
20250110,172900,7140973574,860,860,860,860,0
|
|
20250110,172800,7140973574,860,860,860,860,0
|
|
20250110,172700,7140973574,860,860,860,860,0
|
|
20250110,172600,7140973574,860,860,860,860,0
|
|
20250110,172500,7140973574,860,860,860,860,0
|
|
20250110,172400,7140973574,860,860,860,860,0
|
|
20250110,172300,7140973574,860,860,860,860,0
|
|
20250110,172200,7140973574,860,860,860,860,0
|
|
20250110,172100,7140973574,860,860,860,860,0
|
|
20250110,172000,7140973574,860,860,860,860,0
|
|
20250110,171900,7140973574,860,860,860,860,0
|
|
20250110,171800,7140973574,860,860,860,860,0
|
|
20250110,171700,7140973574,860,860,860,860,0
|
|
20250110,171600,7140973574,860,860,860,860,0
|
|
20250110,171500,7140973574,860,860,860,860,0
|
|
20250110,171400,7140973574,860,860,860,860,0
|
|
20250110,171300,7140973574,860,860,860,860,0
|
|
20250110,171200,7140973574,860,860,860,860,0
|
|
20250110,171100,7140973574,860,860,860,860,0
|
|
20250110,171000,7140973574,860,860,860,860,134398
|
|
20250110,170900,7140973574,860,860,860,860,0
|
|
20250110,170800,7140973574,860,860,860,860,0
|
|
20250110,170700,7140973574,860,860,860,860,0
|
|
20250110,170600,7140973574,860,860,860,860,0
|
|
20250110,170500,7140973574,860,860,860,860,0
|
|
20250110,170400,7140973574,860,860,860,860,0
|
|
20250110,170300,7140973574,860,860,860,860,0
|
|
20250110,170200,7140973574,860,860,860,860,0
|
|
20250110,170100,7140973574,860,860,860,860,0
|
|
20250110,170000,7140973574,860,860,860,860,0
|
|
20250110,165900,7140973574,860,860,860,860,0
|
|
20250110,165800,7140973574,860,860,860,860,0
|
|
20250110,165700,7140973574,860,860,860,860,0
|
|
20250110,165600,7140973574,860,860,860,860,0
|
|
20250110,165500,7140973574,860,860,860,860,0
|
|
20250110,165400,7140973574,860,860,860,860,0
|
|
20250110,165300,7140973574,860,860,860,860,0
|
|
20250110,165200,7140973574,860,860,860,860,0
|
|
20250110,165100,7140973574,860,860,860,860,0
|
|
20250110,165000,7140973574,860,860,860,860,0
|
|
20250110,164900,7140973574,860,860,860,860,0
|
|
20250110,164800,7140973574,860,860,860,860,0
|
|
20250110,164700,7140973574,860,860,860,860,0
|
|
20250110,164600,7140973574,860,860,860,860,0
|
|
20250110,164500,7140973574,860,860,860,860,0
|
|
20250110,164400,7140973574,860,860,860,860,0
|
|
20250110,164300,7140973574,860,860,860,860,0
|
|
20250110,164200,7140973574,860,860,860,860,0
|
|
20250110,164100,7140973574,860,860,860,860,0
|
|
20250110,164000,7140973574,860,860,860,860,134398
|
|
20250110,163900,7140973574,860,860,860,860,0
|
|
20250110,163800,7140973574,860,860,860,860,0
|
|
20250110,163700,7140973574,860,860,860,860,0
|
|
20250110,163600,7140973574,860,860,860,860,0
|
|
20250110,163500,7140973574,860,860,860,860,0
|
|
20250110,163400,7140973574,860,860,860,860,0
|
|
20250110,163300,7140973574,860,860,860,860,0
|
|
20250110,163200,7140973574,860,860,860,860,0
|
|
20250110,163100,7140973574,860,860,860,860,0
|
|
20250110,163000,7140973574,860,860,860,860,0
|
|
20250110,162900,7140973574,860,860,860,860,0
|
|
20250110,162800,7140973574,860,860,860,860,0
|
|
20250110,162700,7140973574,860,860,860,860,0
|
|
20250110,162600,7140973574,860,860,860,860,0
|
|
20250110,162500,7140973574,860,860,860,860,0
|
|
20250110,162400,7140973574,860,860,860,860,0
|
|
20250110,162300,7140973574,860,860,860,860,0
|
|
20250110,162200,7140973574,860,860,860,860,0
|
|
20250110,162100,7140973574,860,860,860,860,0
|
|
20250110,162000,7140973574,860,860,860,860,0
|
|
20250110,161900,7140973574,860,860,860,860,0
|
|
20250110,161800,7140973574,860,860,860,860,0
|
|
20250110,161700,7140973574,860,860,860,860,0
|
|
20250110,161600,7140973574,860,860,860,860,0
|
|
20250110,161500,7140973574,860,860,860,860,0
|
|
20250110,161400,7140973574,860,860,860,860,0
|
|
20250110,161300,7140973574,860,860,860,860,0
|
|
20250110,161200,7140973574,860,860,860,860,0
|
|
20250110,161100,7140973574,860,860,860,860,0
|
|
20250110,161000,7140973574,860,860,860,860,134398
|
|
20250110,160900,7140973574,860,860,860,860,0
|
|
20250110,160800,7140973574,860,860,860,860,0
|
|
20250110,160700,7140973574,860,860,860,860,0
|
|
20250110,160600,7140973574,860,860,860,860,0
|
|
20250110,160500,7140973574,860,860,860,860,0
|
|
20250110,160400,7140973574,860,860,860,860,0
|
|
20250110,160300,7140973574,860,860,860,860,0
|
|
20250110,160200,7140973574,860,860,860,860,0
|
|
20250110,160100,7140973574,860,860,860,860,0
|
|
20250110,160000,7140973574,860,860,860,860,0
|
|
20250110,155900,7140973574,860,860,860,860,0
|
|
20250110,155800,7140973574,860,860,860,860,0
|
|
20250110,155700,7140973574,860,860,860,860,0
|
|
20250110,155600,7140973574,860,860,860,860,0
|
|
20250110,155500,7140973574,860,860,860,860,0
|
|
20250110,155400,7140973574,860,860,860,860,0
|
|
20250110,155300,7140973574,860,860,860,860,0
|
|
20250110,155200,7140973574,860,860,860,860,0
|
|
20250110,155100,7140973574,860,860,860,860,0
|
|
20250110,155000,7140973574,860,860,860,860,0
|
|
20250110,154900,7140973574,860,860,860,860,0
|
|
20250110,154800,7140973574,860,860,860,860,0
|
|
20250110,154700,7140973574,860,860,860,860,0
|
|
20250110,154600,7140973574,860,860,860,860,0
|
|
20250110,154500,7140973574,860,860,860,860,0
|
|
20250110,154400,7140973574,860,860,860,860,0
|
|
20250110,154300,7140973574,860,860,860,860,0
|
|
20250110,154200,7140973574,860,860,860,860,0
|
|
20250110,154100,7140973574,860,860,860,860,0
|
|
20250110,154000,7140973574,860,860,860,860,134398
|
|
20250110,153900,7140973574,860,860,860,860,0
|
|
20250110,153800,7140973574,860,860,860,860,0
|
|
20250110,153700,7140973574,860,860,860,860,0
|
|
20250110,153600,7140973574,860,860,860,860,0
|
|
20250110,153500,7140973574,860,860,860,860,0
|
|
20250110,153400,7140973574,860,860,860,860,0
|
|
20250110,153300,7140973574,860,860,860,860,0
|
|
20250110,153200,7140973574,860,860,860,860,0
|
|
20250110,153100,7140973574,860,860,860,860,0
|
|
20250110,153000,7140973574,860,860,860,860,134398
|
|
20250110,152900,7025391294,844,844,844,844,0
|
|
20250110,152800,7025391294,844,844,844,844,0
|
|
20250110,152700,7025391294,844,844,844,844,0
|
|
20250110,152600,7025391294,844,844,844,844,0
|
|
20250110,152500,7025391294,844,844,844,844,0
|
|
20250110,152400,7025391294,844,844,844,844,0
|
|
20250110,152300,7025391294,844,844,844,844,0
|
|
20250110,152200,7025391294,844,844,844,844,0
|
|
20250110,152100,7025391294,844,844,844,844,0
|
|
20250110,152000,7025391294,844,844,844,844,0
|
|
20250110,151900,7025391294,844,843,850,842,16083
|
|
20250110,151800,7011811105,837,845,845,836,48170
|
|
20250110,151700,6971287117,843,850,852,843,28895
|
|
20250110,151600,6946829725,850,857,860,850,30409
|
|
20250110,151500,6920900775,857,865,866,855,54703
|
|
20250110,151400,6873774481,865,853,865,853,81100
|
|
20250110,151300,6804163188,852,851,853,850,13913
|
|
20250110,151200,6792304728,850,852,853,850,6463
|
|
20250110,151100,6786800304,852,853,853,848,5704
|
|
20250110,151000,6781940815,846,851,854,844,48870
|
|
20250110,150900,6740387881,853,853,854,850,1472
|
|
20250110,150800,6739135322,853,855,855,853,13774
|
|
20250110,150700,6727376414,855,852,856,850,46350
|
|
20250110,150600,6687805249,852,852,853,849,5264
|
|
20250110,150500,6683325125,852,847,853,846,28241
|
|
20250110,150400,6659329761,847,849,849,847,12178
|
|
20250110,150300,6649012543,849,850,851,849,6886
|
|
20250110,150200,6643157081,850,852,852,849,12098
|
|
20250110,150100,6632860316,852,853,853,850,10393
|
|
20250110,150000,6624008399,853,853,856,848,24798
|
|
20250110,145900,6602862916,853,843,856,842,118092
|
|
20250110,145800,6502703373,843,843,843,842,2630
|
|
20250110,145700,6500488650,843,844,844,842,8044
|
|
20250110,145600,6493710231,844,843,844,843,676
|
|
20250110,145500,6493140228,840,842,844,840,8798
|
|
20250110,145400,6485736523,841,841,842,840,2071
|
|
20250110,145300,6483995315,842,843,843,840,775
|
|
20250110,145200,6483342635,843,844,844,842,2603
|
|
20250110,145100,6481149422,843,843,843,842,711
|
|
20250110,145000,6480550256,843,838,843,838,17513
|
|
20250110,144900,6465849584,836,838,841,836,3910
|
|
20250110,144800,6462577579,837,841,841,836,8749
|
|
20250110,144700,6455241691,841,843,845,841,23696
|
|
20250110,144600,6435257685,843,842,843,841,7849
|
|
20250110,144500,6428648437,842,843,843,839,2883
|
|
20250110,144400,6426223836,843,844,844,839,14435
|
|
20250110,144300,6414064535,844,845,845,843,7568
|
|
20250110,144200,6407671687,845,844,847,843,11660
|
|
20250110,144100,6397809256,843,841,843,840,11723
|
|
20250110,144000,6387933330,842,840,842,837,3655
|
|
20250110,143900,6384858230,840,845,847,840,10415
|
|
20250110,143800,6376068719,846,838,846,838,29116
|
|
20250110,143700,6351548267,839,840,842,839,5139
|
|
20250110,143600,6347228773,842,843,843,840,21718
|
|
20250110,143500,6328943695,843,841,843,837,27186
|
|
20250110,143400,6306049708,837,837,841,836,18687
|
|
20250110,143300,6290373310,837,832,837,832,17091
|
|
20250110,143200,6276106194,833,830,834,830,3316
|
|
20250110,143100,6273347285,830,827,830,827,25661
|
|
20250110,143000,6252119927,827,827,828,827,3539
|
|
20250110,142900,6249191851,827,831,831,827,13383
|
|
20250110,142800,6238112795,830,831,831,829,734
|
|
20250110,142700,6237503098,829,829,831,828,1753
|
|
20250110,142600,6236051357,828,832,832,828,4747
|
|
20250110,142500,6232114638,830,828,830,827,10782
|
|
20250110,142400,6223179276,828,832,832,828,4092
|
|
20250110,142300,6219784766,832,830,832,830,3605
|
|
20250110,142200,6216791045,830,835,835,830,17254
|
|
20250110,142100,6202452944,835,838,839,834,15196
|
|
20250110,142000,6189745499,836,842,843,836,14089
|
|
20250110,141900,6177924601,843,838,844,836,25329
|
|
20250110,141800,6156646933,838,834,838,834,31823
|
|
20250110,141700,6130065897,834,830,834,830,3557
|
|
20250110,141600,6127103124,833,833,834,830,7177
|
|
20250110,141500,6121134757,834,835,835,832,16942
|
|
20250110,141400,6107021508,835,831,838,830,31250
|
|
20250110,141300,6080983481,830,826,830,825,30247
|
|
20250110,141200,6055925748,826,825,827,823,15198
|
|
20250110,141100,6043406013,826,824,827,824,11799
|
|
20250110,141000,6033669681,825,823,826,823,6968
|
|
20250110,140900,6027929899,823,821,823,819,3835
|
|
20250110,140800,6024778689,821,819,821,818,7692
|
|
20250110,140700,6018478862,819,819,820,818,4261
|
|
20250110,140600,6014990255,818,818,819,816,3358
|
|
20250110,140500,6012246045,819,818,819,815,3295
|
|
20250110,140400,6009551337,814,817,818,814,1515
|
|
20250110,140300,6008315716,817,815,817,811,20005
|
|
20250110,140200,5992061490,818,821,823,815,9792
|
|
20250110,140100,5984051185,824,822,824,815,39026
|
|
20250110,140000,5952160208,822,821,825,819,21671
|
|
20250110,135900,5934361123,821,824,827,819,15576
|
|
20250110,135800,5921571874,824,828,830,824,15446
|
|
20250110,135700,5908788607,828,828,828,823,2126
|
|
20250110,135600,5907034461,827,829,832,822,4107
|
|
20250110,135500,5903640297,829,827,829,820,4709
|
|
20250110,135400,5899741332,825,821,827,819,13419
|
|
20250110,135300,5888708197,821,826,826,820,6210
|
|
20250110,135200,5883608126,821,827,828,820,1907
|
|
20250110,135100,5882031083,828,825,828,820,6640
|
|
20250110,135000,5876551881,825,825,827,822,3498
|
|
20250110,134900,5873667139,825,817,825,817,4050
|
|
20250110,134800,5870342156,817,822,823,817,9316
|
|
20250110,134700,5862717963,818,823,824,818,10885
|
|
20250110,134600,5853774884,824,817,825,817,14589
|
|
20250110,134500,5841831989,816,817,818,815,4854
|
|
20250110,134400,5837868161,813,811,821,811,22317
|
|
20250110,134300,5819661232,810,816,816,809,44865
|
|
20250110,134200,5783275297,818,821,821,812,128551
|
|
20250110,134100,5678129824,821,825,828,821,24517
|
|
20250110,134000,5657924210,828,828,828,825,5311
|
|
20250110,133900,5653542179,825,831,831,824,3667
|
|
20250110,133800,5650516426,833,832,833,825,27560
|
|
20250110,133700,5627696818,833,830,833,830,10714
|
|
20250110,133600,5618802641,830,830,832,829,5605
|
|
20250110,133500,5614153538,829,834,834,829,30602
|
|
20250110,133400,5588726537,832,834,837,832,15982
|
|
20250110,133300,5575396333,834,839,841,832,50745
|
|
20250110,133200,5532885178,839,829,841,829,38519
|
|
20250110,133100,5500727850,831,828,833,828,9392
|
|
20250110,133000,5492914079,828,832,832,827,23937
|
|
20250110,132900,5473044072,833,834,836,830,62606
|
|
20250110,132800,5421024737,836,843,843,831,72870
|
|
20250110,132700,5360211474,840,836,844,835,16816
|
|
20250110,132600,5346099587,836,839,840,832,28756
|
|
20250110,132500,5322061244,839,839,841,839,2349
|
|
20250110,132400,5320087813,839,847,847,839,46534
|
|
20250110,132300,5280934095,845,838,847,838,19048
|
|
20250110,132200,5264895863,838,841,841,834,22911
|
|
20250110,132100,5245710563,841,839,841,835,17433
|
|
20250110,132000,5231121279,838,843,843,838,16728
|
|
20250110,131900,5217030929,843,838,850,834,47622
|
|
20250110,131800,5176780875,834,843,844,829,85150
|
|
20250110,131700,5105826017,842,847,848,842,32262
|
|
20250110,131600,5078544501,847,854,855,847,55955
|
|
20250110,131500,5031057668,853,856,859,853,14126
|
|
20250110,131400,5018967345,856,857,857,848,53809
|
|
20250110,131300,4973100004,857,851,858,850,32500
|
|
20250110,131200,4945382963,851,848,855,846,14565
|
|
20250110,131100,4932991482,846,858,860,846,69898
|
|
20250110,131000,4873339396,860,870,875,856,225735
|
|
20250110,130900,4677632122,869,856,870,856,145374
|
|
20250110,130800,4551745808,856,856,858,853,40590
|
|
20250110,130700,4517046666,856,849,859,845,42540
|
|
20250110,130600,4480808613,849,853,858,845,74291
|
|
20250110,130500,4417663137,854,854,860,850,115398
|
|
20250110,130400,4319108445,855,863,869,855,222135
|
|
20250110,130300,4127951916,859,865,866,859,87126
|
|
20250110,130200,4052618272,872,872,872,872,0
|
|
20250110,130100,4052618272,872,847,872,845,493847
|
|
20250110,130000,3629670189,847,829,848,827,176106
|
|
20250110,125900,3481886626,827,829,829,824,18793
|
|
20250110,125800,3466334927,826,822,829,821,44475
|
|
20250110,125700,3429674272,824,825,826,823,17699
|
|
20250110,125600,3415075904,825,825,828,822,19766
|
|
20250110,125500,3398756281,825,825,828,825,3359
|
|
20250110,125400,3395980846,825,829,829,825,13494
|
|
20250110,125300,3384820688,828,825,829,823,33060
|
|
20250110,125200,3357500363,825,824,825,823,13800
|
|
20250110,125100,3346119019,825,820,828,820,13188
|
|
20250110,125000,3335231913,820,821,825,820,11152
|
|
20250110,124900,3326079907,821,826,831,820,95590
|
|
20250110,124800,3246920547,826,821,828,818,44579
|
|
20250110,124700,3210204116,824,813,824,812,24509
|
|
20250110,124600,3190185145,812,811,812,810,14210
|
|
20250110,124500,3178671893,811,818,819,810,31820
|
|
20250110,124400,3152804545,818,819,820,817,12406
|
|
20250110,124300,3142664748,818,817,820,813,22708
|
|
20250110,124200,3124164186,817,828,829,817,269268
|
|
20250110,124100,2902017473,829,828,832,827,45460
|
|
20250110,124000,2864372760,827,831,833,826,55647
|
|
20250110,123900,2818290485,833,837,840,830,120200
|
|
20250110,123800,2717999622,839,808,840,808,202149
|
|
20250110,123700,2550812132,808,803,808,803,7624
|
|
20250110,123600,2544672712,801,801,802,800,10278
|
|
20250110,123500,2536435811,801,805,806,800,22196
|
|
20250110,123400,2518652653,806,802,806,801,7037
|
|
20250110,123300,2513010565,804,810,810,802,22477
|
|
20250110,123200,2494947886,810,809,811,807,4749
|
|
20250110,123100,2491108774,811,807,811,806,10357
|
|
20250110,123000,2482744755,806,809,810,806,19732
|
|
20250110,122900,2466813624,809,813,813,808,3310
|
|
20250110,122800,2464135925,814,811,815,810,19065
|
|
20250110,122700,2448663006,811,808,814,808,30636
|
|
20250110,122600,2423811675,807,808,808,806,10607
|
|
20250110,122500,2415251360,808,809,811,806,19618
|
|
20250110,122400,2399388421,810,812,812,804,16571
|
|
20250110,122300,2385987209,810,800,814,798,50189
|
|
20250110,122200,2345412768,797,798,800,797,19297
|
|
20250110,122100,2329986374,797,798,799,797,9118
|
|
20250110,122000,2322716480,799,800,800,798,12700
|
|
20250110,121900,2312565100,800,800,802,798,10458
|
|
20250110,121800,2304200958,798,803,803,797,84018
|
|
20250110,121700,2236954305,802,802,803,801,21167
|
|
20250110,121600,2219983159,802,805,805,802,24878
|
|
20250110,121500,2199997110,805,805,808,805,9561
|
|
20250110,121400,2192293556,805,805,806,804,23850
|
|
20250110,121300,2173108758,805,807,810,804,31626
|
|
20250110,121200,2147582335,809,809,810,806,17499
|
|
20250110,121100,2133449889,807,811,815,807,32863
|
|
20250110,121000,2106785037,814,803,814,802,28382
|
|
20250110,120900,2083922749,804,802,804,800,29921
|
|
20250110,120800,2059937989,802,802,804,800,48194
|
|
20250110,120700,2021318028,802,810,813,799,48344
|
|
20250110,120600,1982384089,810,817,818,802,131504
|
|
20250110,120500,1876034919,814,839,839,812,165305
|
|
20250110,120400,1739836369,838,824,849,824,258272
|
|
20250110,120300,1523523202,825,813,830,813,111515
|
|
20250110,120200,1431744548,814,816,820,812,36016
|
|
20250110,120100,1402363204,819,807,822,807,140779
|
|
20250110,120000,1287145690,809,812,814,801,41674
|
|
20250110,115900,1253438882,814,813,818,811,120802
|
|
20250110,115800,1155001799,811,807,814,806,54529
|
|
20250110,115700,1110825179,806,813,816,806,179707
|
|
20250110,115600,964959308,813,793,813,793,211692
|
|
20250110,115500,795460504,790,790,790,790,0
|
|
20250110,115400,795460504,790,788,790,785,53045
|
|
20250110,115300,753578139,785,773,788,768,167098
|
|
20250110,115200,622779503,773,774,774,772,1237
|
|
20250110,115100,621823512,774,774,774,773,180
|
|
20250110,115000,621684195,775,778,778,773,9945
|
|
20250110,114900,613979576,777,775,778,775,7238
|
|
20250110,114800,608358723,777,766,777,765,8865
|
|
20250110,114700,601548437,768,768,771,766,5210
|
|
20250110,114600,597548359,771,778,778,769,17831
|
|
20250110,114500,583771001,778,778,785,773,56590
|
|
20250110,114400,539591440,778,773,779,773,45797
|
|
20250110,114300,504109580,773,768,773,768,68747
|
|
20250110,114200,451135382,768,769,769,767,15401
|
|
20250110,114100,439304976,769,768,769,766,6271
|
|
20250110,114000,434491810,769,768,769,767,29642
|
|
20250110,113900,411727978,768,766,768,765,19501
|
|
20250110,113800,396763764,765,763,766,762,14827
|
|
20250110,113700,385429931,763,763,764,762,10971
|
|
20250110,113600,377059657,763,763,764,762,6004
|
|
20250110,113500,372477765,761,761,763,761,8671
|
|
20250110,113400,365869369,762,759,763,759,3034
|
|
20250110,113300,363561807,760,757,763,757,6739
|
|
20250110,113200,358460176,757,761,762,757,1635
|
|
20250110,113100,357219481,761,764,765,761,9073
|
|
20250110,113000,350292591,765,764,767,763,5967
|
|
20250110,112900,345724500,766,765,768,761,13599
|
|
20250110,112800,335328082,768,759,770,757,42455
|
|
20250110,112700,302892009,760,749,762,749,41095
|
|
20250110,112600,271776312,750,746,750,743,13804
|
|
20250110,112500,261475631,747,744,747,744,14804
|
|
20250110,112400,250435581,744,742,744,742,1717
|
|
20250110,112300,249160760,742,741,742,741,1650
|
|
20250110,112200,247937110,741,740,741,740,3320
|
|
20250110,112100,245479341,740,740,740,740,1267
|
|
20250110,112000,244541761,740,742,742,740,3967
|
|
20250110,111900,241603446,742,742,742,741,714
|
|
20250110,111800,241073660,742,741,742,741,510
|
|
20250110,111700,240695748,741,738,741,738,5178
|
|
20250110,111600,236864028,740,738,740,738,3344
|
|
20250110,111500,234390998,737,737,737,737,132
|
|
20250110,111400,234293714,737,737,738,734,5100
|
|
20250110,111300,230543266,738,737,738,737,700
|
|
20250110,111200,230026674,737,735,737,735,998
|
|
20250110,111100,229291162,737,734,737,734,2999
|
|
20250110,111000,227089893,735,734,737,734,4302
|
|
20250110,110900,223932220,734,732,734,732,451
|
|
20250110,110800,223602086,734,734,734,734,6
|
|
20250110,110700,223597682,730,735,735,730,2851
|
|
20250110,110600,221509069,736,736,736,736,40
|
|
20250110,110500,221479629,738,738,738,738,5
|
|
20250110,110400,221475939,738,736,740,736,2349
|
|
20250110,110300,219742558,736,740,740,736,1439
|
|
20250110,110200,218680453,740,737,740,737,916
|
|
20250110,110100,218003625,737,737,740,736,1540
|
|
20250110,110000,216864048,740,735,740,735,4
|
|
20250110,105900,216861101,735,734,740,734,2360
|
|
20250110,105800,215116895,732,732,736,730,609
|
|
20250110,105700,214671715,732,735,735,730,8283
|
|
20250110,105600,208605557,735,734,735,734,1099
|
|
20250110,105500,207798870,734,734,734,734,100
|
|
20250110,105400,207725470,734,733,734,733,2812
|
|
20250110,105300,205661562,734,733,734,733,1128
|
|
20250110,105200,204834735,732,732,733,732,201
|
|
20250110,105100,204687602,733,733,733,733,1474
|
|
20250110,105000,203607160,733,733,733,733,0
|
|
20250110,104900,203607160,733,733,733,733,1784
|
|
20250110,104800,202299488,734,734,734,734,111
|
|
20250110,104700,202218014,736,736,736,736,21
|
|
20250110,104600,202202558,741,736,741,736,2
|
|
20250110,104500,202201081,741,739,741,736,601
|
|
20250110,104400,201756445,741,736,741,736,8
|
|
20250110,104300,201750543,741,735,741,735,334
|
|
20250110,104200,201503823,735,734,735,734,21
|
|
20250110,104100,201488401,734,735,739,734,210
|
|
20250110,104000,201333640,735,730,735,730,3631
|
|
20250110,103900,198682809,730,733,733,730,5271
|
|
20250110,103800,194833526,731,733,733,731,7269
|
|
20250110,103700,189508091,732,733,733,732,176
|
|
20250110,103600,189379123,733,733,733,733,150
|
|
20250110,103500,189269173,733,735,735,733,210
|
|
20250110,103400,189115039,734,734,734,734,2000
|
|
20250110,103300,187647039,735,735,735,735,0
|
|
20250110,103200,187647039,735,735,735,735,4500
|
|
20250110,103100,184339539,739,739,739,739,78
|
|
20250110,103000,184281897,739,739,739,739,100
|
|
20250110,102900,184207997,739,739,739,739,0
|
|
20250110,102800,184207997,739,739,739,735,4331
|
|
20250110,102700,181023392,739,739,739,739,0
|
|
20250110,102600,181023392,739,734,739,732,2790
|
|
20250110,102500,178963849,739,739,739,739,0
|
|
20250110,102400,178963849,739,740,744,739,3780
|
|
20250110,102300,176170226,741,745,746,741,8910
|
|
20250110,102200,169531830,744,737,746,735,27877
|
|
20250110,102100,148925057,737,731,737,731,3956
|
|
20250110,102000,146024455,732,729,732,729,2893
|
|
20250110,101900,143911764,730,729,730,729,1107
|
|
20250110,101800,143104378,729,729,729,728,3519
|
|
20250110,101700,140539128,729,726,730,726,2098
|
|
20250110,101600,139008408,730,728,730,727,2032
|
|
20250110,101500,137526540,728,728,728,728,652
|
|
20250110,101400,137051884,728,727,728,726,151
|
|
20250110,101300,136942206,728,729,729,728,3004
|
|
20250110,101200,134752292,730,718,730,718,16145
|
|
20250110,101100,123035045,718,717,718,717,5
|
|
20250110,101000,123031458,717,717,717,717,0
|
|
20250110,100900,123031458,717,717,717,717,400
|
|
20250110,100800,122744658,717,717,717,717,0
|
|
20250110,100700,122744658,717,716,717,716,3353
|
|
20250110,100600,120341057,717,716,717,716,1679
|
|
20250110,100500,119137219,717,717,717,717,2
|
|
20250110,100400,119135785,717,717,717,717,5
|
|
20250110,100300,119132200,717,710,717,710,26409
|
|
20250110,100200,100341786,710,708,710,708,3
|
|
20250110,100100,100339660,708,708,708,708,0
|
|
20250110,100000,100339660,708,708,708,708,0
|
|
20250110,095900,100339660,708,708,708,708,0
|
|
20250110,095800,100339660,708,709,709,708,401
|
|
20250110,095700,100055452,708,708,708,708,1550
|
|
20250110,095600,98958052,708,708,708,708,0
|
|
20250110,095500,98958052,708,708,708,708,1559
|
|
20250110,095400,97854280,708,711,711,708,42567
|
|
20250110,095300,67672899,711,711,711,711,18
|
|
20250110,095200,67660101,712,712,712,712,29
|
|
20250110,095100,67639453,712,712,712,712,0
|
|
20250110,095000,67639453,712,712,712,712,0
|
|
20250110,094900,67639453,712,712,712,712,301
|
|
20250110,094800,67425141,712,710,712,710,8755
|
|
20250110,094700,61209089,711,712,712,711,2906
|
|
20250110,094600,59142863,714,714,714,714,0
|
|
20250110,094500,59142863,714,711,714,711,3335
|
|
20250110,094400,56771435,711,711,711,711,150
|
|
20250110,094300,56664785,711,711,711,711,817
|
|
20250110,094200,56083898,711,711,712,711,569
|
|
20250110,094100,55678830,711,711,711,711,58
|
|
20250110,094000,55637592,712,712,712,712,2013
|
|
20250110,093900,54204336,711,715,715,711,2385
|
|
20250110,093800,52506563,713,713,713,713,0
|
|
20250110,093700,52506563,713,714,714,713,9832
|
|
20250110,093600,45493347,715,715,715,715,0
|
|
20250110,093500,45493347,715,715,715,715,684
|
|
20250110,093400,45004287,716,716,716,716,1
|
|
20250110,093300,45003571,716,716,716,716,15
|
|
20250110,093200,44992831,716,715,716,715,44
|
|
20250110,093100,44961336,716,715,716,715,2
|
|
20250110,093000,44959905,715,713,715,713,1001
|
|
20250110,092900,44246190,716,715,716,715,900
|
|
20250110,092800,43602626,715,713,715,713,102
|
|
20250110,092700,43529700,713,713,713,713,3461
|
|
20250110,092600,41062007,713,714,714,713,767
|
|
20250110,092500,40514827,714,714,714,714,0
|
|
20250110,092400,40514827,714,714,714,714,251
|
|
20250110,092300,40335613,714,714,714,714,0
|
|
20250110,092200,40335613,714,715,715,714,4110
|
|
20250110,092100,37399329,715,716,716,715,11621
|
|
20250110,092000,29090255,715,716,716,715,3620
|
|
20250110,091900,26501835,715,716,716,715,1293
|
|
20250110,091800,25576835,716,716,716,715,2391
|
|
20250110,091700,23866826,717,717,717,716,869
|
|
20250110,091600,23244531,717,717,717,717,10
|
|
20250110,091500,23237361,716,716,716,716,1140
|
|
20250110,091400,22421121,718,715,718,715,132
|
|
20250110,091300,22326701,715,716,716,715,2214
|
|
20250110,091200,20742947,717,718,718,717,448
|
|
20250110,091100,20421538,718,718,718,718,60
|
|
20250110,091000,20378458,714,714,714,714,0
|
|
20250110,090900,20378458,714,715,715,714,4025
|
|
20250110,090800,17502583,715,715,722,715,2566
|
|
20250110,090700,15667886,715,716,716,715,3386
|
|
20250110,090600,13244190,716,716,716,716,2380
|
|
20250110,090500,11540110,716,716,716,716,958
|
|
20250110,090400,10854182,717,717,717,717,470
|
|
20250110,090300,10517192,716,716,716,716,2428
|
|
20250110,090200,8778744,715,715,715,715,1306
|
|
20250110,090100,7844954,715,715,715,715,1115
|
|
20250110,090000,7047729,715,719,722,715,9817
|