625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192200,1204835255,246,246,246,246,124883
|
|
20250113,192100,1204835255,246,246,246,246,0
|
|
20250113,192000,1204835255,246,246,246,246,0
|
|
20250113,191900,1204835255,246,246,246,246,0
|
|
20250113,191800,1204835255,246,246,246,246,0
|
|
20250113,191700,1204835255,246,246,246,246,0
|
|
20250113,191600,1204835255,246,246,246,246,0
|
|
20250113,191500,1204835255,246,246,246,246,0
|
|
20250113,191400,1204835255,246,246,246,246,0
|
|
20250113,191300,1204835255,246,246,246,246,0
|
|
20250113,191200,1204835255,246,246,246,246,0
|
|
20250113,191100,1204835255,246,246,246,246,0
|
|
20250113,191000,1204835255,246,246,246,246,0
|
|
20250113,190900,1204835255,246,246,246,246,0
|
|
20250113,190800,1204835255,246,246,246,246,0
|
|
20250113,190700,1204835255,246,246,246,246,0
|
|
20250113,190600,1204835255,246,246,246,246,0
|
|
20250113,190500,1204835255,246,246,246,246,0
|
|
20250113,190400,1204835255,246,246,246,246,0
|
|
20250113,190300,1204835255,246,246,246,246,0
|
|
20250113,190200,1204835255,246,246,246,246,0
|
|
20250113,190100,1204835255,246,246,246,246,0
|
|
20250113,190000,1204835255,246,246,246,246,0
|
|
20250113,185900,1204835255,246,246,246,246,0
|
|
20250113,185800,1204835255,246,246,246,246,0
|
|
20250113,185700,1204835255,246,246,246,246,0
|
|
20250113,185600,1204835255,246,246,246,246,0
|
|
20250113,185500,1204835255,246,246,246,246,0
|
|
20250113,185400,1204835255,246,246,246,246,0
|
|
20250113,185300,1204835255,246,246,246,246,0
|
|
20250113,185200,1204835255,246,246,246,246,124883
|
|
20250113,185100,1204835255,246,246,246,246,0
|
|
20250113,185000,1204835255,246,246,246,246,0
|
|
20250113,184900,1204835255,246,246,246,246,0
|
|
20250113,184800,1204835255,246,246,246,246,0
|
|
20250113,184700,1204835255,246,246,246,246,0
|
|
20250113,184600,1204835255,246,246,246,246,0
|
|
20250113,184500,1204835255,246,246,246,246,0
|
|
20250113,184400,1204835255,246,246,246,246,0
|
|
20250113,184300,1204835255,246,246,246,246,0
|
|
20250113,184200,1204835255,246,246,246,246,0
|
|
20250113,184100,1204835255,246,246,246,246,0
|
|
20250113,184000,1204835255,246,246,246,246,0
|
|
20250113,183900,1204835255,246,246,246,246,0
|
|
20250113,183800,1204835255,246,246,246,246,0
|
|
20250113,183700,1204835255,246,246,246,246,0
|
|
20250113,183600,1204835255,246,246,246,246,0
|
|
20250113,183500,1204835255,246,246,246,246,0
|
|
20250113,183400,1204835255,246,246,246,246,0
|
|
20250113,183300,1204835255,246,246,246,246,0
|
|
20250113,183200,1204835255,246,246,246,246,0
|
|
20250113,183100,1204835255,246,246,246,246,0
|
|
20250113,183000,1204835255,246,246,246,246,0
|
|
20250113,182900,1204835255,246,246,246,246,0
|
|
20250113,182800,1204835255,246,246,246,246,0
|
|
20250113,182700,1204835255,246,246,246,246,0
|
|
20250113,182600,1204835255,246,246,246,246,0
|
|
20250113,182500,1204835255,246,246,246,246,0
|
|
20250113,182400,1204835255,246,246,246,246,0
|
|
20250113,182300,1204835255,246,246,246,246,0
|
|
20250113,182200,1204835255,246,246,246,246,124883
|
|
20250113,182100,1204835255,246,246,246,246,0
|
|
20250113,182000,1204835255,246,246,246,246,0
|
|
20250113,181900,1204835255,246,246,246,246,0
|
|
20250113,181800,1204835255,246,246,246,246,0
|
|
20250113,181700,1204835255,246,246,246,246,0
|
|
20250113,181600,1204835255,246,246,246,246,0
|
|
20250113,181500,1204835255,246,246,246,246,0
|
|
20250113,181400,1204835255,246,246,246,246,0
|
|
20250113,181300,1204835255,246,246,246,246,0
|
|
20250113,181200,1204835255,246,246,246,246,0
|
|
20250113,181100,1204835255,246,246,246,246,0
|
|
20250113,181000,1204835255,246,246,246,246,0
|
|
20250113,180900,1204835255,246,246,246,246,0
|
|
20250113,180800,1204835255,246,246,246,246,0
|
|
20250113,180700,1204835255,246,246,246,246,0
|
|
20250113,180600,1204835255,246,246,246,246,0
|
|
20250113,180500,1204835255,246,246,246,246,0
|
|
20250113,180400,1204835255,246,246,246,246,0
|
|
20250113,180300,1204835255,246,246,246,246,0
|
|
20250113,180200,1204835255,246,246,246,246,0
|
|
20250113,180100,1204835255,246,246,246,246,0
|
|
20250113,180000,1204835255,246,246,246,246,0
|
|
20250113,175900,1204835255,246,246,246,246,0
|
|
20250113,175800,1204835255,246,246,246,246,0
|
|
20250113,175700,1204835255,246,246,246,246,0
|
|
20250113,175600,1204835255,246,246,246,246,0
|
|
20250113,175500,1204835255,246,246,246,246,0
|
|
20250113,175400,1204835255,246,246,246,246,0
|
|
20250113,175300,1204835255,246,246,246,246,0
|
|
20250113,175200,1204835255,246,246,246,246,124883
|
|
20250113,175100,1204835255,246,246,246,246,0
|
|
20250113,175000,1204835255,246,246,246,246,0
|
|
20250113,174900,1204835255,246,246,246,246,0
|
|
20250113,174800,1204835255,246,246,246,246,0
|
|
20250113,174700,1204835255,246,246,246,246,0
|
|
20250113,174600,1204835255,246,246,246,246,0
|
|
20250113,174500,1204835255,246,246,246,246,0
|
|
20250113,174400,1204835255,246,246,246,246,0
|
|
20250113,174300,1204835255,246,246,246,246,0
|
|
20250113,174200,1204835255,246,246,246,246,0
|
|
20250113,174100,1204835255,246,246,246,246,0
|
|
20250113,174000,1204835255,246,246,246,246,0
|
|
20250113,173900,1204835255,246,246,246,246,0
|
|
20250113,173800,1204835255,246,246,246,246,0
|
|
20250113,173700,1204835255,246,246,246,246,0
|
|
20250113,173600,1204835255,246,246,246,246,0
|
|
20250113,173500,1204835255,246,246,246,246,0
|
|
20250113,173400,1204835255,246,246,246,246,0
|
|
20250113,173300,1204835255,246,246,246,246,0
|
|
20250113,173200,1204835255,246,246,246,246,0
|
|
20250113,173100,1204835255,246,246,246,246,0
|
|
20250113,173000,1204835255,246,246,246,246,0
|
|
20250113,172900,1204835255,246,246,246,246,0
|
|
20250113,172800,1204835255,246,246,246,246,0
|
|
20250113,172700,1204835255,246,246,246,246,0
|
|
20250113,172600,1204835255,246,246,246,246,0
|
|
20250113,172500,1204835255,246,246,246,246,0
|
|
20250113,172400,1204835255,246,246,246,246,0
|
|
20250113,172300,1204835255,246,246,246,246,0
|
|
20250113,172200,1204835255,246,246,246,246,124883
|
|
20250113,172100,1204835255,246,246,246,246,0
|
|
20250113,172000,1204835255,246,246,246,246,0
|
|
20250113,171900,1204835255,246,246,246,246,0
|
|
20250113,171800,1204835255,246,246,246,246,0
|
|
20250113,171700,1204835255,246,246,246,246,0
|
|
20250113,171600,1204835255,246,246,246,246,0
|
|
20250113,171500,1204835255,246,246,246,246,0
|
|
20250113,171400,1204835255,246,246,246,246,0
|
|
20250113,171300,1204835255,246,246,246,246,0
|
|
20250113,171200,1204835255,246,246,246,246,0
|
|
20250113,171100,1204835255,246,246,246,246,0
|
|
20250113,171000,1204835255,246,246,246,246,0
|
|
20250113,170900,1204835255,246,246,246,246,0
|
|
20250113,170800,1204835255,246,246,246,246,0
|
|
20250113,170700,1204835255,246,246,246,246,0
|
|
20250113,170600,1204835255,246,246,246,246,0
|
|
20250113,170500,1204835255,246,246,246,246,0
|
|
20250113,170400,1204835255,246,246,246,246,0
|
|
20250113,170300,1204835255,246,246,246,246,0
|
|
20250113,170200,1204835255,246,246,246,246,0
|
|
20250113,170100,1204835255,246,246,246,246,0
|
|
20250113,170000,1204835255,246,246,246,246,0
|
|
20250113,165900,1204835255,246,246,246,246,0
|
|
20250113,165800,1204835255,246,246,246,246,0
|
|
20250113,165700,1204835255,246,246,246,246,0
|
|
20250113,165600,1204835255,246,246,246,246,0
|
|
20250113,165500,1204835255,246,246,246,246,0
|
|
20250113,165400,1204835255,246,246,246,246,0
|
|
20250113,165300,1204835255,246,246,246,246,0
|
|
20250113,165200,1204835255,246,246,246,246,124883
|
|
20250113,165100,1204835255,246,246,246,246,0
|
|
20250113,165000,1204835255,246,246,246,246,0
|
|
20250113,164900,1204835255,246,246,246,246,0
|
|
20250113,164800,1204835255,246,246,246,246,0
|
|
20250113,164700,1204835255,246,246,246,246,0
|
|
20250113,164600,1204835255,246,246,246,246,0
|
|
20250113,164500,1204835255,246,246,246,246,0
|
|
20250113,164400,1204835255,246,246,246,246,0
|
|
20250113,164300,1204835255,246,246,246,246,0
|
|
20250113,164200,1204835255,246,246,246,246,0
|
|
20250113,164100,1204835255,246,246,246,246,0
|
|
20250113,164000,1204835255,246,246,246,246,0
|
|
20250113,163900,1204835255,246,246,246,246,0
|
|
20250113,163800,1204835255,246,246,246,246,0
|
|
20250113,163700,1204835255,246,246,246,246,0
|
|
20250113,163600,1204835255,246,246,246,246,0
|
|
20250113,163500,1204835255,246,246,246,246,0
|
|
20250113,163400,1204835255,246,246,246,246,0
|
|
20250113,163300,1204835255,246,246,246,246,0
|
|
20250113,163200,1204835255,246,246,246,246,0
|
|
20250113,163100,1204835255,246,246,246,246,0
|
|
20250113,163000,1204835255,246,246,246,246,0
|
|
20250113,162900,1204835255,246,246,246,246,0
|
|
20250113,162800,1204835255,246,246,246,246,0
|
|
20250113,162700,1204835255,246,246,246,246,0
|
|
20250113,162600,1204835255,246,246,246,246,0
|
|
20250113,162500,1204835255,246,246,246,246,0
|
|
20250113,162400,1204835255,246,246,246,246,0
|
|
20250113,162300,1204835255,246,246,246,246,0
|
|
20250113,162200,1204835255,246,246,246,246,124883
|
|
20250113,162100,1204835255,246,246,246,246,0
|
|
20250113,162000,1204835255,246,246,246,246,0
|
|
20250113,161900,1204835255,246,246,246,246,0
|
|
20250113,161800,1204835255,246,246,246,246,0
|
|
20250113,161700,1204835255,246,246,246,246,0
|
|
20250113,161600,1204835255,246,246,246,246,0
|
|
20250113,161500,1204835255,246,246,246,246,0
|
|
20250113,161400,1204835255,246,246,246,246,0
|
|
20250113,161300,1204835255,246,246,246,246,0
|
|
20250113,161200,1204835255,246,246,246,246,0
|
|
20250113,161100,1204835255,246,246,246,246,0
|
|
20250113,161000,1204835255,246,246,246,246,0
|
|
20250113,160900,1204835255,246,246,246,246,0
|
|
20250113,160800,1204835255,246,246,246,246,0
|
|
20250113,160700,1204835255,246,246,246,246,0
|
|
20250113,160600,1204835255,246,246,246,246,0
|
|
20250113,160500,1204835255,246,246,246,246,0
|
|
20250113,160400,1204835255,246,246,246,246,0
|
|
20250113,160300,1204835255,246,246,246,246,0
|
|
20250113,160200,1204835255,246,246,246,246,0
|
|
20250113,160100,1204835255,246,246,246,246,0
|
|
20250113,160000,1204835255,246,246,246,246,0
|
|
20250113,155900,1204835255,246,246,246,246,0
|
|
20250113,155800,1204835255,246,246,246,246,0
|
|
20250113,155700,1204835255,246,246,246,246,0
|
|
20250113,155600,1204835255,246,246,246,246,0
|
|
20250113,155500,1204835255,246,246,246,246,0
|
|
20250113,155400,1204835255,246,246,246,246,0
|
|
20250113,155300,1204835255,246,246,246,246,0
|
|
20250113,155200,1204835255,246,246,246,246,124883
|
|
20250113,155100,1204835255,246,246,246,246,0
|
|
20250113,155000,1204835255,246,246,246,246,0
|
|
20250113,154900,1204835255,246,246,246,246,0
|
|
20250113,154800,1204835255,246,246,246,246,0
|
|
20250113,154700,1204835255,246,246,246,246,0
|
|
20250113,154600,1204835255,246,246,246,246,0
|
|
20250113,154500,1204835255,246,246,246,246,0
|
|
20250113,154400,1204835255,246,246,246,246,0
|
|
20250113,154300,1204835255,246,246,246,246,0
|
|
20250113,154200,1204835255,246,246,246,246,0
|
|
20250113,154100,1204835255,246,246,246,246,0
|
|
20250113,154000,1204835255,246,246,246,246,0
|
|
20250113,153900,1204835255,246,246,246,246,0
|
|
20250113,153800,1204835255,246,246,246,246,0
|
|
20250113,153700,1204835255,246,246,246,246,0
|
|
20250113,153600,1204835255,246,246,246,246,0
|
|
20250113,153500,1204835255,246,246,246,246,0
|
|
20250113,153400,1204835255,246,246,246,246,0
|
|
20250113,153300,1204835255,246,246,246,246,0
|
|
20250113,153200,1204835255,246,246,246,246,0
|
|
20250113,153100,1204835255,246,246,246,246,0
|
|
20250113,153000,1204835255,246,246,246,246,124883
|
|
20250113,152900,1174114037,249,249,249,249,0
|
|
20250113,152800,1174114037,249,249,249,249,0
|
|
20250113,152700,1174114037,249,249,249,249,0
|
|
20250113,152600,1174114037,249,249,249,249,0
|
|
20250113,152500,1174114037,249,249,249,249,0
|
|
20250113,152400,1174114037,249,249,249,249,0
|
|
20250113,152300,1174114037,249,249,249,249,0
|
|
20250113,152200,1174114037,249,249,249,249,0
|
|
20250113,152100,1174114037,249,249,249,249,0
|
|
20250113,152000,1174114037,249,249,249,249,0
|
|
20250113,151900,1174114037,249,249,249,248,15945
|
|
20250113,151800,1170149355,249,249,249,248,8086
|
|
20250113,151700,1168136134,249,249,249,248,10909
|
|
20250113,151600,1165430533,249,248,249,247,10098
|
|
20250113,151500,1162926151,248,248,248,247,6326
|
|
20250113,151400,1161362150,248,247,249,247,23369
|
|
20250113,151300,1155587838,247,247,247,246,2816
|
|
20250113,151200,1154894949,247,248,248,247,5937
|
|
20250113,151100,1153422737,248,248,248,247,1480
|
|
20250113,151000,1153055792,248,247,248,247,21303
|
|
20250113,150900,1147777728,247,247,247,247,325
|
|
20250113,150800,1147697453,247,248,248,247,26132
|
|
20250113,150700,1141242837,248,248,248,247,1163
|
|
20250113,150600,1140954728,248,248,248,248,140
|
|
20250113,150500,1140920008,247,248,248,247,1592
|
|
20250113,150400,1140525193,248,247,248,247,56152
|
|
20250113,150300,1126603449,248,247,248,247,4016
|
|
20250113,150200,1125610482,248,247,248,247,9423
|
|
20250113,150100,1123282227,247,247,247,246,20122
|
|
20250113,150000,1118314493,247,247,247,246,2213
|
|
20250113,145900,1117767884,247,246,247,246,1735
|
|
20250113,145800,1117340814,247,247,247,247,480
|
|
20250113,145700,1117222254,247,247,247,247,1100
|
|
20250113,145600,1116950554,247,247,247,247,5035
|
|
20250113,145500,1115706909,247,247,247,247,421
|
|
20250113,145400,1115602922,247,246,247,246,421
|
|
20250113,145300,1115499355,246,247,247,246,1178
|
|
20250113,145200,1115208392,247,246,247,246,3148
|
|
20250113,145100,1114433891,247,247,247,247,202
|
|
20250113,145000,1114383997,247,247,247,246,1098
|
|
20250113,144900,1114113491,247,247,247,247,430
|
|
20250113,144800,1114007281,247,247,247,247,20
|
|
20250113,144700,1114002341,247,246,247,246,2001
|
|
20250113,144600,1113509094,247,246,247,246,136
|
|
20250113,144500,1113475630,246,247,247,246,2005
|
|
20250113,144400,1112982395,247,247,247,247,28
|
|
20250113,144300,1112975479,247,247,247,247,0
|
|
20250113,144200,1112975479,247,247,247,247,215
|
|
20250113,144100,1112922374,246,247,247,246,372
|
|
20250113,144000,1112830562,247,247,247,247,947
|
|
20250113,143900,1112596653,247,247,247,246,11417
|
|
20250113,143800,1109776674,247,246,247,246,33153
|
|
20250113,143700,1101621034,245,246,246,245,345
|
|
20250113,143600,1101536174,245,246,246,245,2276
|
|
20250113,143500,1100976593,246,246,246,246,100
|
|
20250113,143400,1100951993,246,246,246,245,1046
|
|
20250113,143300,1100695677,245,246,246,245,3502
|
|
20250113,143200,1099837685,246,245,246,245,17
|
|
20250113,143100,1099833513,246,246,246,246,70
|
|
20250113,143000,1099816293,245,246,246,245,527
|
|
20250113,142900,1099686772,246,246,246,246,561
|
|
20250113,142800,1099548766,246,246,246,246,880
|
|
20250113,142700,1099332286,246,245,246,245,711
|
|
20250113,142600,1099157382,246,245,246,245,44609
|
|
20250113,142500,1088228149,246,247,247,245,14084
|
|
20250113,142400,1084763484,247,247,247,247,5
|
|
20250113,142300,1084762249,247,247,247,247,8
|
|
20250113,142200,1084760273,246,247,247,246,650
|
|
20250113,142100,1084599870,247,247,247,247,1945
|
|
20250113,142000,1084119455,247,247,247,247,2614
|
|
20250113,141900,1083473797,247,246,247,246,18
|
|
20250113,141800,1083469364,246,246,246,246,21994
|
|
20250113,141700,1078058840,246,246,246,246,11
|
|
20250113,141600,1078056134,246,246,246,246,46
|
|
20250113,141500,1078044818,246,246,246,245,361
|
|
20250113,141400,1077956212,246,246,246,246,601
|
|
20250113,141300,1077808366,246,246,246,246,3739
|
|
20250113,141200,1076888572,245,245,246,245,201
|
|
20250113,141100,1076839310,246,246,246,245,3919
|
|
20250113,141000,1075878781,246,247,247,246,116
|
|
20250113,140900,1075850135,247,246,247,245,25602
|
|
20250113,140800,1069566691,247,247,247,247,4
|
|
20250113,140700,1069565703,247,246,247,246,8
|
|
20250113,140600,1069563729,246,247,247,246,2329
|
|
20250113,140500,1068990744,247,246,247,246,753
|
|
20250113,140400,1068805488,246,246,246,246,43790
|
|
20250113,140300,1058033148,245,246,246,245,11516
|
|
20250113,140200,1055200419,246,246,246,246,111
|
|
20250113,140100,1055173113,246,246,246,246,3482
|
|
20250113,140000,1054316541,246,245,246,245,20389
|
|
20250113,135900,1049300864,246,246,246,246,6317
|
|
20250113,135800,1047746882,246,246,246,246,438
|
|
20250113,135700,1047639134,246,246,246,246,103
|
|
20250113,135600,1047613796,246,246,246,245,7616
|
|
20250113,135500,1045745783,246,245,246,245,4205
|
|
20250113,135400,1044715548,246,246,246,245,21110
|
|
20250113,135300,1039543488,245,245,246,245,3712
|
|
20250113,135200,1038630830,245,246,247,245,17182
|
|
20250113,135100,1034404094,247,246,247,246,1529
|
|
20250113,135000,1034027837,247,247,247,246,104
|
|
20250113,134900,1034002152,247,247,247,247,23
|
|
20250113,134800,1033996471,247,246,247,246,20
|
|
20250113,134700,1033991541,247,247,247,246,8197
|
|
20250113,134600,1031974539,246,247,247,246,46647
|
|
20250113,134500,1020493779,247,247,247,246,10564
|
|
20250113,134400,1017884474,247,247,247,246,5561
|
|
20250113,134300,1016510908,247,247,247,246,8573
|
|
20250113,134200,1014400107,247,247,247,246,1048
|
|
20250113,134100,1014141270,247,247,247,246,472
|
|
20250113,134000,1014024688,247,247,247,246,1949
|
|
20250113,133900,1013544071,246,247,247,246,4275
|
|
20250113,133800,1012492157,247,247,247,247,837
|
|
20250113,133700,1012285418,247,247,247,246,1017
|
|
20250113,133600,1012034249,247,247,247,247,20387
|
|
20250113,133500,1006998660,248,248,248,248,1
|
|
20250113,133400,1006998412,248,248,248,248,44
|
|
20250113,133300,1006987500,248,247,248,247,2010
|
|
20250113,133200,1006491022,248,247,248,247,57175
|
|
20250113,133100,992368762,247,247,247,247,6088
|
|
20250113,133000,990865026,248,248,248,247,2402
|
|
20250113,132900,990269420,248,247,248,247,3138
|
|
20250113,132800,989493993,248,247,248,247,5872
|
|
20250113,132700,988041579,248,248,248,247,995
|
|
20250113,132600,987795476,248,247,248,247,2005
|
|
20250113,132500,987298936,248,247,248,247,5044
|
|
20250113,132400,986053062,247,248,248,247,2189
|
|
20250113,132300,985510356,248,248,249,248,1227
|
|
20250113,132200,985206048,249,248,249,248,1591
|
|
20250113,132100,984811479,247,248,248,247,4486
|
|
20250113,132000,983699186,248,248,248,248,1427
|
|
20250113,131900,983345290,248,248,248,248,752
|
|
20250113,131800,983158794,248,248,248,247,7540
|
|
20250113,131700,981296281,249,248,249,248,828
|
|
20250113,131600,981090929,248,248,248,247,1487
|
|
20250113,131500,980722154,248,248,248,248,23764
|
|
20250113,131400,974828682,247,248,248,247,693
|
|
20250113,131300,974657139,247,248,248,247,29
|
|
20250113,131200,974649948,248,248,249,247,27041
|
|
20250113,131100,967944938,248,248,248,247,3911
|
|
20250113,131000,966975511,248,248,248,248,3913
|
|
20250113,130900,966005087,248,248,248,247,6921
|
|
20250113,130800,964289179,248,248,248,248,1346
|
|
20250113,130700,963955371,248,248,248,247,570
|
|
20250113,130600,963814013,248,248,248,247,20033
|
|
20250113,130500,958865829,248,248,248,248,766
|
|
20250113,130400,958675861,248,248,248,247,774
|
|
20250113,130300,958484523,247,248,248,247,133
|
|
20250113,130200,958451544,248,248,248,248,827
|
|
20250113,130100,958246448,248,247,248,247,3475
|
|
20250113,130000,957384991,247,248,248,247,3834
|
|
20250113,125900,956436659,248,248,248,248,100
|
|
20250113,125800,956411859,248,247,248,247,2460
|
|
20250113,125700,955804184,248,248,248,248,534
|
|
20250113,125600,955671752,248,248,248,247,2121
|
|
20250113,125500,955146924,248,248,249,248,1999
|
|
20250113,125400,954651146,249,249,249,247,66
|
|
20250113,125300,954634748,249,249,249,248,75
|
|
20250113,125200,954616092,247,249,249,247,25210
|
|
20250113,125100,948364375,249,249,249,249,17
|
|
20250113,125000,948360142,249,248,249,248,1165
|
|
20250113,124900,948071107,249,248,249,248,3038
|
|
20250113,124800,947316645,249,248,249,248,5872
|
|
20250113,124700,945860359,247,248,248,247,29
|
|
20250113,124600,945853191,248,249,249,248,33464
|
|
20250113,124500,937554070,248,248,248,248,1649
|
|
20250113,124400,937145118,248,248,248,248,112
|
|
20250113,124300,937117342,248,248,248,248,10030
|
|
20250113,124200,934629902,248,248,248,248,35002
|
|
20250113,124100,925949406,248,247,248,247,42932
|
|
20250113,124000,915336676,247,247,247,247,8003
|
|
20250113,123900,913359935,247,246,247,246,700
|
|
20250113,123800,913187696,247,247,247,246,417
|
|
20250113,123700,913084699,247,246,247,246,7344
|
|
20250113,123600,911273424,246,247,247,246,7299
|
|
20250113,123500,909477533,247,246,247,245,35995
|
|
20250113,123400,900622003,246,246,246,246,4236
|
|
20250113,123300,899579947,246,246,246,245,49091
|
|
20250113,123200,887552153,246,246,246,245,20117
|
|
20250113,123100,882623371,246,245,246,245,54846
|
|
20250113,123000,869185084,245,246,246,245,20
|
|
20250113,122900,869180174,246,245,246,245,42562
|
|
20250113,122800,858751344,246,246,246,245,2067
|
|
20250113,122700,858243862,246,246,246,245,6710
|
|
20250113,122600,856593745,245,245,246,245,1826
|
|
20250113,122500,856145622,245,246,246,245,4768
|
|
20250113,122400,854972794,246,246,246,245,3177
|
|
20250113,122300,854192801,246,246,246,246,2156
|
|
20250113,122200,853662425,246,246,247,245,101750
|
|
20250113,122100,828729757,247,247,247,246,3098
|
|
20250113,122000,827967551,247,248,248,246,70108
|
|
20250113,121900,810695460,248,248,248,247,1199
|
|
20250113,121800,810398593,248,248,248,248,355
|
|
20250113,121700,810310553,248,247,248,247,65534
|
|
20250113,121600,794123647,248,247,248,247,32309
|
|
20250113,121500,786142137,247,247,247,246,1128
|
|
20250113,121400,785863578,247,246,247,246,11099
|
|
20250113,121300,783132713,246,247,247,246,12046
|
|
20250113,121200,780169347,247,247,247,246,2710
|
|
20250113,121100,779501387,247,248,248,247,21262
|
|
20250113,121000,774248763,248,247,248,247,3140
|
|
20250113,120900,773473152,248,248,248,247,3900
|
|
20250113,120800,772509592,248,248,248,248,2810
|
|
20250113,120700,771812712,248,248,248,248,599
|
|
20250113,120600,771664160,248,247,248,247,571
|
|
20250113,120500,771523081,247,247,247,247,7051
|
|
20250113,120400,769781484,247,248,248,247,790
|
|
20250113,120300,769585633,248,248,248,247,324
|
|
20250113,120200,769505500,247,247,247,247,70683
|
|
20250113,120100,752046799,248,248,248,248,1643
|
|
20250113,120000,751639335,248,248,248,248,2640
|
|
20250113,115900,750984615,248,248,248,247,3974
|
|
20250113,115800,749999863,248,248,248,248,1715
|
|
20250113,115700,749574543,248,249,249,247,18114
|
|
20250113,115600,745082222,249,249,249,248,95
|
|
20250113,115500,745058568,249,249,249,249,8000
|
|
20250113,115400,743066568,249,249,249,249,8650
|
|
20250113,115300,740912718,249,249,249,249,707
|
|
20250113,115200,740736675,249,249,249,248,717
|
|
20250113,115100,740558143,249,249,249,249,6
|
|
20250113,115000,740556649,249,249,249,249,1
|
|
20250113,114900,740556400,249,249,249,248,2037
|
|
20250113,114800,740050188,248,248,249,248,28
|
|
20250113,114700,740043219,249,249,249,249,1747
|
|
20250113,114600,739608216,249,249,249,249,655
|
|
20250113,114500,739445121,249,248,249,247,19920
|
|
20250113,114400,734504495,248,248,248,247,2889
|
|
20250113,114300,733788995,248,248,248,248,441
|
|
20250113,114200,733679627,248,248,248,247,15020
|
|
20250113,114100,729959667,248,248,248,247,1119
|
|
20250113,114000,729683154,248,248,248,247,9653
|
|
20250113,113900,727289211,248,247,248,247,30021
|
|
20250113,113800,719874003,248,248,248,247,17026
|
|
20250113,113700,715668444,248,248,248,248,21
|
|
20250113,113600,715663236,247,248,248,247,7271
|
|
20250113,113500,713867141,248,249,249,247,3325
|
|
20250113,113400,713042475,249,249,249,248,11954
|
|
20250113,113300,710077862,249,249,249,249,1
|
|
20250113,113200,710077613,248,248,249,248,7052
|
|
20250113,113100,708328706,249,249,249,248,17032
|
|
20250113,113000,704104738,249,249,249,248,12676
|
|
20250113,112900,700955414,249,249,249,247,16436
|
|
20250113,112800,696870923,248,249,249,248,33493
|
|
20250113,112700,688561612,249,248,249,248,127
|
|
20250113,112600,688530076,248,248,249,248,9779
|
|
20250113,112500,686103880,249,249,249,248,10029
|
|
20250113,112400,683616659,249,249,249,248,3003
|
|
20250113,112300,682871912,249,249,249,249,2100
|
|
20250113,112200,682349012,249,248,249,248,4328
|
|
20250113,112100,681275563,249,249,249,248,562
|
|
20250113,112000,681135628,249,249,249,249,37
|
|
20250113,111900,681126415,249,249,249,249,10615
|
|
20250113,111800,678483280,249,249,249,248,902
|
|
20250113,111700,678258982,249,249,249,248,1032
|
|
20250113,111600,678003014,249,249,249,249,3005
|
|
20250113,111500,677254769,249,249,249,248,1009
|
|
20250113,111400,677004000,249,249,249,248,6930
|
|
20250113,111300,675285267,249,248,249,248,3454
|
|
20250113,111200,674428622,248,248,249,247,593
|
|
20250113,111100,674281554,248,249,249,248,960
|
|
20250113,111000,674043457,249,248,249,247,2044
|
|
20250113,110900,673536098,249,248,249,248,2863
|
|
20250113,110800,672825993,249,249,249,248,2397
|
|
20250113,110700,672231476,249,249,249,248,3116
|
|
20250113,110600,671458648,249,249,249,249,114
|
|
20250113,110500,671430262,249,249,249,248,610
|
|
20250113,110400,671278624,249,249,249,248,911
|
|
20250113,110300,671052531,248,249,249,248,16083
|
|
20250113,110200,667062879,249,249,249,249,59
|
|
20250113,110100,667048188,249,249,249,248,1028
|
|
20250113,110000,666792222,249,249,249,249,1731
|
|
20250113,105900,666361203,249,248,250,248,4111
|
|
20250113,105800,665337551,250,249,250,249,8166
|
|
20250113,105700,663304215,249,249,249,249,29543
|
|
20250113,105600,655948008,249,249,249,249,1500
|
|
20250113,105500,655574508,249,248,249,248,4111
|
|
20250113,105400,654550979,249,249,249,249,1110
|
|
20250113,105300,654274589,249,248,249,247,12425
|
|
20250113,105200,651199687,248,248,248,248,3779
|
|
20250113,105100,650262495,248,248,249,248,11232
|
|
20250113,105000,647476606,249,248,249,248,30392
|
|
20250113,104900,639939389,248,248,248,247,8767
|
|
20250113,104800,637773680,248,247,248,247,2650
|
|
20250113,104700,637117083,247,248,248,247,4536
|
|
20250113,104600,635996670,248,247,248,247,62
|
|
20250113,104500,635981310,248,248,248,247,6963
|
|
20250113,104400,634261277,247,247,248,247,8161
|
|
20250113,104300,632240769,248,248,248,247,6062
|
|
20250113,104200,630742038,248,248,248,247,7892
|
|
20250113,104100,628788825,248,248,248,247,7430
|
|
20250113,104000,626949185,248,249,249,247,10023
|
|
20250113,103900,624470344,249,247,249,247,61148
|
|
20250113,103800,609354394,247,248,248,247,1239
|
|
20250113,103700,609047423,248,249,249,248,36897
|
|
20250113,103600,599896966,249,249,249,249,1564
|
|
20250113,103500,599507530,249,249,249,248,2978
|
|
20250113,103400,598767008,249,248,249,248,4601
|
|
20250113,103300,597623419,249,248,249,248,59714
|
|
20250113,103200,582813342,248,248,248,247,4906
|
|
20250113,103100,581598747,248,248,248,247,1120
|
|
20250113,103000,581321540,248,248,248,247,13450
|
|
20250113,102900,577986940,248,248,248,247,8717
|
|
20250113,102800,575825125,248,248,249,248,7153
|
|
20250113,102700,574051152,248,249,249,248,59799
|
|
20250113,102600,559218265,249,249,249,248,36267
|
|
20250113,102500,550187792,250,249,250,249,50122
|
|
20250113,102400,537707375,250,250,250,250,1659
|
|
20250113,102300,537292625,250,250,250,249,4871
|
|
20250113,102200,536074892,250,250,250,249,13057
|
|
20250113,102100,532822265,250,249,250,248,50492
|
|
20250113,102000,520250153,249,249,250,249,6045
|
|
20250113,101900,518739978,249,250,250,249,19690
|
|
20250113,101800,513837153,249,250,250,249,975
|
|
20250113,101700,513594003,249,250,250,249,20397
|
|
20250113,101600,508505349,250,249,250,249,21188
|
|
20250113,101500,503229411,249,249,250,248,33261
|
|
20250113,101400,494947100,250,249,250,249,616
|
|
20250113,101300,494793617,250,250,250,249,287
|
|
20250113,101200,494721966,249,250,250,249,3737
|
|
20250113,101100,493791284,250,250,250,249,8111
|
|
20250113,101000,491764357,249,250,250,249,12718
|
|
20250113,100900,488595441,250,250,250,250,22572
|
|
20250113,100800,482952441,250,249,250,249,24892
|
|
20250113,100700,476747114,249,249,249,248,8112
|
|
20250113,100600,474729576,248,250,250,248,76453
|
|
20250113,100500,455702968,250,250,250,249,2238
|
|
20250113,100400,455144468,250,250,250,249,7841
|
|
20250113,100300,453184898,250,252,252,249,126823
|
|
20250113,100200,421485619,252,252,252,251,299
|
|
20250113,100100,421410279,251,252,252,251,4577
|
|
20250113,100000,420260980,252,252,253,251,105195
|
|
20250113,095900,393851822,252,254,254,252,55036
|
|
20250113,095800,379954856,253,253,253,253,11757
|
|
20250113,095700,376980335,253,253,253,253,18414
|
|
20250113,095600,372321593,253,252,253,252,911
|
|
20250113,095500,372092013,252,253,253,251,14367
|
|
20250113,095400,368471528,252,252,253,252,5073
|
|
20250113,095300,367188131,253,252,253,252,36510
|
|
20250113,095200,357986105,253,253,253,252,856
|
|
20250113,095100,357770331,252,253,253,252,2545
|
|
20250113,095000,357126454,254,254,254,254,3170
|
|
20250113,094900,356321274,254,254,254,254,634
|
|
20250113,094800,356160238,254,254,254,253,2228
|
|
20250113,094700,355595846,254,253,254,253,6006
|
|
20250113,094600,354076322,253,253,253,253,10
|
|
20250113,094500,354073792,255,255,255,253,512
|
|
20250113,094400,353944102,253,253,253,253,17392
|
|
20250113,094300,349543926,253,253,253,253,33399
|
|
20250113,094200,341093979,253,255,255,253,7024
|
|
20250113,094100,339316901,253,255,255,253,26066
|
|
20250113,094000,332709750,255,254,255,254,1200
|
|
20250113,093900,332403950,255,255,256,255,36251
|
|
20250113,093800,323140708,255,255,255,255,12010
|
|
20250113,093700,320078158,254,254,254,254,1371
|
|
20250113,093600,319729924,254,254,254,254,69
|
|
20250113,093500,319712398,254,254,255,254,6528
|
|
20250113,093400,318054285,255,255,255,254,1171
|
|
20250113,093300,317756686,255,255,255,253,5640
|
|
20250113,093200,316319537,255,255,255,253,641
|
|
20250113,093100,316156670,255,252,255,252,70338
|
|
20250113,093000,298388334,251,250,251,250,39683
|
|
20250113,092900,288432184,250,250,251,249,100581
|
|
20250113,092800,263264603,250,249,251,249,39927
|
|
20250113,092700,253290159,249,251,251,249,31280
|
|
20250113,092600,245480667,251,252,252,250,61000
|
|
20250113,092500,230215293,251,252,252,251,3642
|
|
20250113,092400,229300631,252,252,252,251,20459
|
|
20250113,092300,224165072,252,252,252,251,33674
|
|
20250113,092200,215711244,252,252,252,251,7804
|
|
20250113,092100,213751686,252,252,252,251,11837
|
|
20250113,092000,210780199,252,251,253,251,18618
|
|
20250113,091900,206084926,253,251,253,251,24469
|
|
20250113,091800,199917311,252,253,253,250,128689
|
|
20250113,091700,167605917,252,254,254,252,54502
|
|
20250113,091600,153861830,254,253,254,252,56870
|
|
20250113,091500,139481073,254,255,255,254,16468
|
|
20250113,091400,135298199,255,255,255,255,5328
|
|
20250113,091300,133939559,255,257,257,255,107209
|
|
20250113,091200,106516921,257,257,257,257,48135
|
|
20250113,091100,94146226,258,258,258,257,8662
|
|
20250113,091000,91912541,258,259,259,258,12260
|
|
20250113,090900,88747231,259,258,259,258,10835
|
|
20250113,090800,85945573,259,260,260,258,9958
|
|
20250113,090700,83366219,260,261,261,257,40336
|
|
20250113,090600,72916967,261,262,262,261,40326
|
|
20250113,090500,62359460,262,260,263,260,14764
|
|
20250113,090400,58498023,260,259,260,258,57838
|
|
20250113,090300,43487341,259,261,262,259,48726
|
|
20250113,090200,30819423,261,260,261,259,5487
|
|
20250113,090100,29391202,258,258,259,257,41612
|
|
20250113,090000,18660080,258,259,259,256,72304
|