627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,192400,671769621,234,234,234,234,39191
|
|
20250114,192300,671769621,234,234,234,234,0
|
|
20250114,192200,671769621,234,234,234,234,0
|
|
20250114,192100,671769621,234,234,234,234,0
|
|
20250114,192000,671769621,234,234,234,234,0
|
|
20250114,191900,671769621,234,234,234,234,0
|
|
20250114,191800,671769621,234,234,234,234,0
|
|
20250114,191700,671769621,234,234,234,234,0
|
|
20250114,191600,671769621,234,234,234,234,0
|
|
20250114,191500,671769621,234,234,234,234,0
|
|
20250114,191400,671769621,234,234,234,234,0
|
|
20250114,191300,671769621,234,234,234,234,0
|
|
20250114,191200,671769621,234,234,234,234,0
|
|
20250114,191100,671769621,234,234,234,234,0
|
|
20250114,191000,671769621,234,234,234,234,0
|
|
20250114,190900,671769621,234,234,234,234,0
|
|
20250114,190800,671769621,234,234,234,234,0
|
|
20250114,190700,671769621,234,234,234,234,0
|
|
20250114,190600,671769621,234,234,234,234,0
|
|
20250114,190500,671769621,234,234,234,234,0
|
|
20250114,190400,671769621,234,234,234,234,0
|
|
20250114,190300,671769621,234,234,234,234,0
|
|
20250114,190200,671769621,234,234,234,234,0
|
|
20250114,190100,671769621,234,234,234,234,0
|
|
20250114,190000,671769621,234,234,234,234,0
|
|
20250114,185900,671769621,234,234,234,234,0
|
|
20250114,185800,671769621,234,234,234,234,0
|
|
20250114,185700,671769621,234,234,234,234,0
|
|
20250114,185600,671769621,234,234,234,234,0
|
|
20250114,185500,671769621,234,234,234,234,0
|
|
20250114,185400,671769621,234,234,234,234,39191
|
|
20250114,185300,671769621,234,234,234,234,0
|
|
20250114,185200,671769621,234,234,234,234,0
|
|
20250114,185100,671769621,234,234,234,234,0
|
|
20250114,185000,671769621,234,234,234,234,0
|
|
20250114,184900,671769621,234,234,234,234,0
|
|
20250114,184800,671769621,234,234,234,234,0
|
|
20250114,184700,671769621,234,234,234,234,0
|
|
20250114,184600,671769621,234,234,234,234,0
|
|
20250114,184500,671769621,234,234,234,234,0
|
|
20250114,184400,671769621,234,234,234,234,0
|
|
20250114,184300,671769621,234,234,234,234,0
|
|
20250114,184200,671769621,234,234,234,234,0
|
|
20250114,184100,671769621,234,234,234,234,0
|
|
20250114,184000,671769621,234,234,234,234,0
|
|
20250114,183900,671769621,234,234,234,234,0
|
|
20250114,183800,671769621,234,234,234,234,0
|
|
20250114,183700,671769621,234,234,234,234,0
|
|
20250114,183600,671769621,234,234,234,234,0
|
|
20250114,183500,671769621,234,234,234,234,0
|
|
20250114,183400,671769621,234,234,234,234,0
|
|
20250114,183300,671769621,234,234,234,234,0
|
|
20250114,183200,671769621,234,234,234,234,0
|
|
20250114,183100,671769621,234,234,234,234,0
|
|
20250114,183000,671769621,234,234,234,234,0
|
|
20250114,182900,671769621,234,234,234,234,0
|
|
20250114,182800,671769621,234,234,234,234,0
|
|
20250114,182700,671769621,234,234,234,234,0
|
|
20250114,182600,671769621,234,234,234,234,0
|
|
20250114,182500,671769621,234,234,234,234,0
|
|
20250114,182400,671769621,234,234,234,234,39191
|
|
20250114,182300,671769621,234,234,234,234,0
|
|
20250114,182200,671769621,234,234,234,234,0
|
|
20250114,182100,671769621,234,234,234,234,0
|
|
20250114,182000,671769621,234,234,234,234,0
|
|
20250114,181900,671769621,234,234,234,234,0
|
|
20250114,181800,671769621,234,234,234,234,0
|
|
20250114,181700,671769621,234,234,234,234,0
|
|
20250114,181600,671769621,234,234,234,234,0
|
|
20250114,181500,671769621,234,234,234,234,0
|
|
20250114,181400,671769621,234,234,234,234,0
|
|
20250114,181300,671769621,234,234,234,234,0
|
|
20250114,181200,671769621,234,234,234,234,0
|
|
20250114,181100,671769621,234,234,234,234,0
|
|
20250114,181000,671769621,234,234,234,234,0
|
|
20250114,180900,671769621,234,234,234,234,0
|
|
20250114,180800,671769621,234,234,234,234,0
|
|
20250114,180700,671769621,234,234,234,234,0
|
|
20250114,180600,671769621,234,234,234,234,0
|
|
20250114,180500,671769621,234,234,234,234,0
|
|
20250114,180400,671769621,234,234,234,234,0
|
|
20250114,180300,671769621,234,234,234,234,0
|
|
20250114,180200,671769621,234,234,234,234,0
|
|
20250114,180100,671769621,234,234,234,234,0
|
|
20250114,180000,671769621,234,234,234,234,0
|
|
20250114,175900,671769621,234,234,234,234,0
|
|
20250114,175800,671769621,234,234,234,234,0
|
|
20250114,175700,671769621,234,234,234,234,0
|
|
20250114,175600,671769621,234,234,234,234,0
|
|
20250114,175500,671769621,234,234,234,234,0
|
|
20250114,175400,671769621,234,234,234,234,39191
|
|
20250114,175300,671769621,234,234,234,234,0
|
|
20250114,175200,671769621,234,234,234,234,0
|
|
20250114,175100,671769621,234,234,234,234,0
|
|
20250114,175000,671769621,234,234,234,234,0
|
|
20250114,174900,671769621,234,234,234,234,0
|
|
20250114,174800,671769621,234,234,234,234,0
|
|
20250114,174700,671769621,234,234,234,234,0
|
|
20250114,174600,671769621,234,234,234,234,0
|
|
20250114,174500,671769621,234,234,234,234,0
|
|
20250114,174400,671769621,234,234,234,234,0
|
|
20250114,174300,671769621,234,234,234,234,0
|
|
20250114,174200,671769621,234,234,234,234,0
|
|
20250114,174100,671769621,234,234,234,234,0
|
|
20250114,174000,671769621,234,234,234,234,0
|
|
20250114,173900,671769621,234,234,234,234,0
|
|
20250114,173800,671769621,234,234,234,234,0
|
|
20250114,173700,671769621,234,234,234,234,0
|
|
20250114,173600,671769621,234,234,234,234,0
|
|
20250114,173500,671769621,234,234,234,234,0
|
|
20250114,173400,671769621,234,234,234,234,0
|
|
20250114,173300,671769621,234,234,234,234,0
|
|
20250114,173200,671769621,234,234,234,234,0
|
|
20250114,173100,671769621,234,234,234,234,0
|
|
20250114,173000,671769621,234,234,234,234,0
|
|
20250114,172900,671769621,234,234,234,234,0
|
|
20250114,172800,671769621,234,234,234,234,0
|
|
20250114,172700,671769621,234,234,234,234,0
|
|
20250114,172600,671769621,234,234,234,234,0
|
|
20250114,172500,671769621,234,234,234,234,0
|
|
20250114,172400,671769621,234,234,234,234,39191
|
|
20250114,172300,671769621,234,234,234,234,0
|
|
20250114,172200,671769621,234,234,234,234,0
|
|
20250114,172100,671769621,234,234,234,234,0
|
|
20250114,172000,671769621,234,234,234,234,0
|
|
20250114,171900,671769621,234,234,234,234,0
|
|
20250114,171800,671769621,234,234,234,234,0
|
|
20250114,171700,671769621,234,234,234,234,0
|
|
20250114,171600,671769621,234,234,234,234,0
|
|
20250114,171500,671769621,234,234,234,234,0
|
|
20250114,171400,671769621,234,234,234,234,0
|
|
20250114,171300,671769621,234,234,234,234,0
|
|
20250114,171200,671769621,234,234,234,234,0
|
|
20250114,171100,671769621,234,234,234,234,0
|
|
20250114,171000,671769621,234,234,234,234,0
|
|
20250114,170900,671769621,234,234,234,234,0
|
|
20250114,170800,671769621,234,234,234,234,0
|
|
20250114,170700,671769621,234,234,234,234,0
|
|
20250114,170600,671769621,234,234,234,234,0
|
|
20250114,170500,671769621,234,234,234,234,0
|
|
20250114,170400,671769621,234,234,234,234,0
|
|
20250114,170300,671769621,234,234,234,234,0
|
|
20250114,170200,671769621,234,234,234,234,0
|
|
20250114,170100,671769621,234,234,234,234,0
|
|
20250114,170000,671769621,234,234,234,234,0
|
|
20250114,165900,671769621,234,234,234,234,0
|
|
20250114,165800,671769621,234,234,234,234,0
|
|
20250114,165700,671769621,234,234,234,234,0
|
|
20250114,165600,671769621,234,234,234,234,0
|
|
20250114,165500,671769621,234,234,234,234,0
|
|
20250114,165400,671769621,234,234,234,234,39191
|
|
20250114,165300,671769621,234,234,234,234,0
|
|
20250114,165200,671769621,234,234,234,234,0
|
|
20250114,165100,671769621,234,234,234,234,0
|
|
20250114,165000,671769621,234,234,234,234,0
|
|
20250114,164900,671769621,234,234,234,234,0
|
|
20250114,164800,671769621,234,234,234,234,0
|
|
20250114,164700,671769621,234,234,234,234,0
|
|
20250114,164600,671769621,234,234,234,234,0
|
|
20250114,164500,671769621,234,234,234,234,0
|
|
20250114,164400,671769621,234,234,234,234,0
|
|
20250114,164300,671769621,234,234,234,234,0
|
|
20250114,164200,671769621,234,234,234,234,0
|
|
20250114,164100,671769621,234,234,234,234,0
|
|
20250114,164000,671769621,234,234,234,234,0
|
|
20250114,163900,671769621,234,234,234,234,0
|
|
20250114,163800,671769621,234,234,234,234,0
|
|
20250114,163700,671769621,234,234,234,234,0
|
|
20250114,163600,671769621,234,234,234,234,0
|
|
20250114,163500,671769621,234,234,234,234,0
|
|
20250114,163400,671769621,234,234,234,234,0
|
|
20250114,163300,671769621,234,234,234,234,0
|
|
20250114,163200,671769621,234,234,234,234,0
|
|
20250114,163100,671769621,234,234,234,234,0
|
|
20250114,163000,671769621,234,234,234,234,0
|
|
20250114,162900,671769621,234,234,234,234,0
|
|
20250114,162800,671769621,234,234,234,234,0
|
|
20250114,162700,671769621,234,234,234,234,0
|
|
20250114,162600,671769621,234,234,234,234,0
|
|
20250114,162500,671769621,234,234,234,234,0
|
|
20250114,162400,671769621,234,234,234,234,39191
|
|
20250114,162300,671769621,234,234,234,234,0
|
|
20250114,162200,671769621,234,234,234,234,0
|
|
20250114,162100,671769621,234,234,234,234,0
|
|
20250114,162000,671769621,234,234,234,234,0
|
|
20250114,161900,671769621,234,234,234,234,0
|
|
20250114,161800,671769621,234,234,234,234,0
|
|
20250114,161700,671769621,234,234,234,234,0
|
|
20250114,161600,671769621,234,234,234,234,0
|
|
20250114,161500,671769621,234,234,234,234,0
|
|
20250114,161400,671769621,234,234,234,234,0
|
|
20250114,161300,671769621,234,234,234,234,0
|
|
20250114,161200,671769621,234,234,234,234,0
|
|
20250114,161100,671769621,234,234,234,234,0
|
|
20250114,161000,671769621,234,234,234,234,0
|
|
20250114,160900,671769621,234,234,234,234,0
|
|
20250114,160800,671769621,234,234,234,234,0
|
|
20250114,160700,671769621,234,234,234,234,0
|
|
20250114,160600,671769621,234,234,234,234,0
|
|
20250114,160500,671769621,234,234,234,234,0
|
|
20250114,160400,671769621,234,234,234,234,0
|
|
20250114,160300,671769621,234,234,234,234,0
|
|
20250114,160200,671769621,234,234,234,234,0
|
|
20250114,160100,671769621,234,234,234,234,0
|
|
20250114,160000,671769621,234,234,234,234,0
|
|
20250114,155900,671769621,234,234,234,234,0
|
|
20250114,155800,671769621,234,234,234,234,0
|
|
20250114,155700,671769621,234,234,234,234,0
|
|
20250114,155600,671769621,234,234,234,234,0
|
|
20250114,155500,671769621,234,234,234,234,0
|
|
20250114,155400,671769621,234,234,234,234,39191
|
|
20250114,155300,671769621,234,234,234,234,0
|
|
20250114,155200,671769621,234,234,234,234,0
|
|
20250114,155100,671769621,234,234,234,234,0
|
|
20250114,155000,671769621,234,234,234,234,0
|
|
20250114,154900,671769621,234,234,234,234,0
|
|
20250114,154800,671769621,234,234,234,234,0
|
|
20250114,154700,671769621,234,234,234,234,0
|
|
20250114,154600,671769621,234,234,234,234,0
|
|
20250114,154500,671769621,234,234,234,234,0
|
|
20250114,154400,671769621,234,234,234,234,0
|
|
20250114,154300,671769621,234,234,234,234,0
|
|
20250114,154200,671769621,234,234,234,234,0
|
|
20250114,154100,671769621,234,234,234,234,0
|
|
20250114,154000,671769621,234,234,234,234,0
|
|
20250114,153900,671769621,234,234,234,234,0
|
|
20250114,153800,671769621,234,234,234,234,0
|
|
20250114,153700,671769621,234,234,234,234,0
|
|
20250114,153600,671769621,234,234,234,234,0
|
|
20250114,153500,671769621,234,234,234,234,0
|
|
20250114,153400,671769621,234,234,234,234,0
|
|
20250114,153300,671769621,234,234,234,234,0
|
|
20250114,153200,671769621,234,234,234,234,0
|
|
20250114,153100,671769621,234,234,234,234,0
|
|
20250114,153000,671769621,234,234,234,234,39191
|
|
20250114,152900,662598927,234,234,234,234,0
|
|
20250114,152800,662598927,234,234,234,234,0
|
|
20250114,152700,662598927,234,234,234,234,0
|
|
20250114,152600,662598927,234,234,234,234,0
|
|
20250114,152500,662598927,234,234,234,234,0
|
|
20250114,152400,662598927,234,234,234,234,0
|
|
20250114,152300,662598927,234,234,234,234,0
|
|
20250114,152200,662598927,234,234,234,234,0
|
|
20250114,152100,662598927,234,234,234,234,0
|
|
20250114,152000,662598927,234,234,234,234,0
|
|
20250114,151900,662598927,234,235,235,234,5456
|
|
20250114,151800,661317196,235,235,235,234,1305
|
|
20250114,151700,661011088,235,234,235,234,11212
|
|
20250114,151600,658386980,235,234,235,234,2342
|
|
20250114,151500,657836952,235,234,235,234,544
|
|
20250114,151400,657709556,234,234,235,234,1786
|
|
20250114,151300,657291631,234,234,234,234,1992
|
|
20250114,151200,656825503,234,234,234,234,285
|
|
20250114,151100,656758813,234,235,235,234,6659
|
|
20250114,151000,655200466,234,235,235,234,6602
|
|
20250114,150900,653655348,235,234,235,234,8665
|
|
20250114,150800,651627195,235,234,235,234,10296
|
|
20250114,150700,649207641,235,235,235,234,1147
|
|
20250114,150600,648938437,235,234,235,234,1474
|
|
20250114,150500,648592063,235,234,235,234,11
|
|
20250114,150400,648589488,234,235,235,234,8821
|
|
20250114,150300,646517296,235,235,235,235,9432
|
|
20250114,150200,644300776,235,235,235,234,2984
|
|
20250114,150100,643601536,235,236,236,235,13948
|
|
20250114,150000,640323223,236,236,236,236,4550
|
|
20250114,145900,639249423,236,236,236,235,2334
|
|
20250114,145800,638698604,236,236,236,236,10392
|
|
20250114,145700,636246092,236,236,236,236,21203
|
|
20250114,145600,631242184,236,235,236,235,15803
|
|
20250114,145500,627518045,235,235,235,235,5137
|
|
20250114,145400,626310850,235,234,235,233,12020
|
|
20250114,145300,623497841,234,234,234,234,10314
|
|
20250114,145200,621084365,234,234,234,234,1100
|
|
20250114,145100,620826965,234,234,234,234,1020
|
|
20250114,145000,620588285,234,234,234,234,8
|
|
20250114,144900,620586413,234,234,234,234,5
|
|
20250114,144800,620585243,234,234,234,234,10
|
|
20250114,144700,620582903,234,234,234,234,594
|
|
20250114,144600,620443907,234,234,234,234,1000
|
|
20250114,144500,620209907,234,234,234,234,1821
|
|
20250114,144400,619783793,234,234,234,234,210
|
|
20250114,144300,619734653,234,234,234,234,0
|
|
20250114,144200,619734653,234,234,234,234,11
|
|
20250114,144100,619732079,234,234,234,234,168
|
|
20250114,144000,619692767,234,234,234,234,128
|
|
20250114,143900,619662815,233,234,234,233,4132
|
|
20250114,143800,618699459,234,234,234,233,1088
|
|
20250114,143700,618444868,234,234,234,234,11137
|
|
20250114,143600,615838810,234,233,234,233,515
|
|
20250114,143500,615718314,234,234,234,234,1403
|
|
20250114,143400,615390012,234,234,234,234,1251
|
|
20250114,143300,615097278,234,234,234,234,10
|
|
20250114,143200,615094938,234,234,234,234,30
|
|
20250114,143100,615087918,234,234,234,234,19
|
|
20250114,143000,615083472,234,234,235,234,12194
|
|
20250114,142900,612230075,234,235,235,234,3114
|
|
20250114,142800,611499285,235,235,235,235,119
|
|
20250114,142700,611471320,234,235,235,234,2130
|
|
20250114,142600,610972687,234,234,235,234,1461
|
|
20250114,142500,610629804,235,235,235,234,68
|
|
20250114,142400,610613874,235,235,235,234,9493
|
|
20250114,142300,608392141,234,235,235,234,103
|
|
20250114,142200,608367937,235,234,235,234,1061
|
|
20250114,142100,608119502,235,235,235,234,11074
|
|
20250114,142000,605527764,235,235,235,235,17
|
|
20250114,141900,605523769,236,235,236,235,1132
|
|
20250114,141800,605257731,236,235,236,235,6259
|
|
20250114,141700,603786781,236,235,236,235,4767
|
|
20250114,141600,602666470,235,235,235,235,5565
|
|
20250114,141500,601358695,235,235,235,235,407
|
|
20250114,141400,601263050,235,235,235,235,9413
|
|
20250114,141300,599050995,235,235,235,235,1
|
|
20250114,141200,599050760,235,235,235,235,203
|
|
20250114,141100,599003055,235,235,235,235,0
|
|
20250114,141000,599003055,235,235,235,234,53
|
|
20250114,140900,598990601,235,234,235,234,1198
|
|
20250114,140800,598710120,234,235,235,233,2498
|
|
20250114,140700,598124702,235,235,235,234,2027
|
|
20250114,140600,597650357,235,234,235,234,4328
|
|
20250114,140500,596637577,234,234,235,233,23469
|
|
20250114,140400,591145935,233,233,233,232,63493
|
|
20250114,140300,576392429,233,233,233,232,1162
|
|
20250114,140200,576121690,233,233,233,232,688
|
|
20250114,140100,575961723,232,233,233,232,14407
|
|
20250114,140000,572608578,233,233,234,233,75647
|
|
20250114,135900,554982162,233,234,234,233,1722
|
|
20250114,135800,554580931,234,235,235,234,31829
|
|
20250114,135700,547132730,235,235,235,234,1556
|
|
20250114,135600,546768523,235,235,235,234,3565
|
|
20250114,135500,545930752,235,235,235,234,618
|
|
20250114,135400,545786112,235,235,235,235,9
|
|
20250114,135300,545783997,235,235,235,234,1326
|
|
20250114,135200,545472596,235,235,235,234,540
|
|
20250114,135100,545345979,234,236,236,234,105443
|
|
20250114,135000,520568152,236,236,236,236,34
|
|
20250114,134900,520560128,236,236,236,236,63
|
|
20250114,134800,520545260,236,236,236,236,11
|
|
20250114,134700,520542664,236,236,236,236,4
|
|
20250114,134600,520541720,236,236,236,236,4
|
|
20250114,134500,520540776,236,236,236,236,735
|
|
20250114,134400,520367316,236,236,236,235,7370
|
|
20250114,134300,518629202,236,236,236,235,2182
|
|
20250114,134200,518116250,236,236,237,236,18733
|
|
20250114,134100,513694954,237,237,237,237,15
|
|
20250114,134000,513691399,237,237,237,237,2
|
|
20250114,133900,513690925,237,237,237,237,5001
|
|
20250114,133800,512505688,237,236,237,236,23
|
|
20250114,133700,512500238,236,237,237,236,23
|
|
20250114,133600,512494809,237,237,237,237,3362
|
|
20250114,133500,511698015,237,237,237,237,0
|
|
20250114,133400,511698015,237,236,237,236,23772
|
|
20250114,133300,506085227,236,237,237,236,4311
|
|
20250114,133200,505067730,237,237,237,237,0
|
|
20250114,133100,505067730,237,237,237,237,8
|
|
20250114,133000,505065834,237,237,237,237,1200
|
|
20250114,132900,504781434,237,237,237,237,1000
|
|
20250114,132800,504544434,236,237,237,236,15
|
|
20250114,132700,504540889,236,236,236,236,808
|
|
20250114,132600,504350201,237,236,237,236,883
|
|
20250114,132500,504141735,237,237,237,236,75
|
|
20250114,132400,504123998,237,237,237,237,10
|
|
20250114,132300,504121628,237,237,237,237,24
|
|
20250114,132200,504115940,237,236,237,236,537
|
|
20250114,132100,503989200,237,237,237,237,2138
|
|
20250114,132000,503482494,237,237,237,236,1487
|
|
20250114,131900,503131415,237,236,237,236,10557
|
|
20250114,131800,500639907,237,236,237,235,3512
|
|
20250114,131700,499812948,237,236,237,236,30998
|
|
20250114,131600,492497411,236,237,237,236,140
|
|
20250114,131500,492464341,237,237,237,237,22
|
|
20250114,131400,492459127,237,237,237,237,30
|
|
20250114,131300,492452017,237,237,237,236,988
|
|
20250114,131200,492217874,237,237,237,237,70
|
|
20250114,131100,492201284,236,237,237,236,5
|
|
20250114,131000,492200101,237,237,237,237,311
|
|
20250114,130900,492126394,237,237,237,237,12
|
|
20250114,130800,492123550,236,236,236,236,0
|
|
20250114,130700,492123550,236,236,236,236,7274
|
|
20250114,130600,490406886,236,236,236,236,686
|
|
20250114,130500,490244990,235,236,236,235,2163
|
|
20250114,130400,489736222,236,236,236,236,0
|
|
20250114,130300,489736222,236,237,237,236,912
|
|
20250114,130200,489520857,236,236,236,236,5000
|
|
20250114,130100,488340857,237,236,237,236,5486
|
|
20250114,130000,487046146,237,237,237,237,1
|
|
20250114,125900,487045909,236,237,237,236,2419
|
|
20250114,125800,486475013,236,236,236,236,3
|
|
20250114,125700,486474305,237,237,237,237,200
|
|
20250114,125600,486426905,237,236,237,236,3436
|
|
20250114,125500,485615773,237,237,237,237,100
|
|
20250114,125400,485592073,237,237,237,237,1
|
|
20250114,125300,485591836,236,237,237,236,16
|
|
20250114,125200,485588054,237,236,237,236,7527
|
|
20250114,125100,483811670,236,237,237,236,24
|
|
20250114,125000,483805986,237,237,237,237,0
|
|
20250114,124900,483805986,237,236,237,236,6684
|
|
20250114,124800,482228561,237,236,237,236,15
|
|
20250114,124700,482225009,237,237,237,237,44
|
|
20250114,124600,482214581,237,237,237,237,61
|
|
20250114,124500,482200124,237,237,237,237,162
|
|
20250114,124400,482161730,237,236,237,236,88
|
|
20250114,124300,482140957,237,237,237,236,10644
|
|
20250114,124200,479628929,237,236,237,236,29
|
|
20250114,124100,479622073,236,236,236,236,1278
|
|
20250114,124000,479320465,236,236,237,236,6405
|
|
20250114,123900,477804366,237,237,237,237,160
|
|
20250114,123800,477766446,237,237,237,237,13
|
|
20250114,123700,477763365,237,237,237,237,119
|
|
20250114,123600,477735162,237,237,237,237,1
|
|
20250114,123500,477734925,237,237,237,237,102
|
|
20250114,123400,477710751,237,237,237,237,0
|
|
20250114,123300,477710751,237,237,237,237,101
|
|
20250114,123200,477686814,237,237,237,237,1001
|
|
20250114,123100,477449577,237,237,237,236,2870
|
|
20250114,123000,476772215,237,237,237,237,2
|
|
20250114,122900,476771741,238,238,238,238,0
|
|
20250114,122800,476771741,238,238,238,236,28014
|
|
20250114,122700,470148704,238,238,238,238,12
|
|
20250114,122600,470145848,237,238,238,237,17
|
|
20250114,122500,470141809,238,238,238,238,301
|
|
20250114,122400,470070171,238,238,238,237,112
|
|
20250114,122300,470043518,238,237,238,237,2539
|
|
20250114,122200,469441752,237,238,238,237,8
|
|
20250114,122100,469439855,238,238,238,238,0
|
|
20250114,122000,469439855,238,238,238,237,618
|
|
20250114,121900,469293280,238,237,238,237,1197
|
|
20250114,121800,469009563,238,238,238,238,592
|
|
20250114,121700,468868667,238,237,238,237,121
|
|
20250114,121600,468839981,238,238,238,238,0
|
|
20250114,121500,468839981,238,237,238,237,15
|
|
20250114,121400,468836415,238,237,239,237,4324
|
|
20250114,121300,467806987,239,238,239,238,20404
|
|
20250114,121200,462950829,238,238,238,238,1017
|
|
20250114,121100,462708783,237,237,237,237,3000
|
|
20250114,121000,461997783,237,237,237,237,10
|
|
20250114,120900,461995413,238,238,238,237,222
|
|
20250114,120800,461942677,238,238,238,238,0
|
|
20250114,120700,461942677,238,238,238,238,30
|
|
20250114,120600,461935537,238,238,238,238,2
|
|
20250114,120500,461935061,237,238,238,237,49
|
|
20250114,120400,461923435,238,238,238,238,104
|
|
20250114,120300,461898683,238,238,238,238,1
|
|
20250114,120200,461898445,238,238,238,238,175
|
|
20250114,120100,461856795,238,238,238,238,11
|
|
20250114,120000,461854177,238,237,238,237,1020
|
|
20250114,115900,461612417,237,238,238,237,10022
|
|
20250114,115800,459237181,238,237,238,237,17959
|
|
20250114,115700,454980895,237,237,237,237,156
|
|
20250114,115600,454943923,237,237,237,237,3
|
|
20250114,115500,454943212,237,236,237,236,931
|
|
20250114,115400,454723480,236,237,237,236,105
|
|
20250114,115300,454698695,236,236,236,236,0
|
|
20250114,115200,454698695,236,236,236,236,0
|
|
20250114,115100,454698695,236,236,236,236,0
|
|
20250114,115000,454698695,236,236,237,236,10004
|
|
20250114,114900,452337748,236,236,236,236,1536
|
|
20250114,114800,451975252,236,236,236,236,0
|
|
20250114,114700,451975252,236,237,237,236,536
|
|
20250114,114600,451848751,237,237,237,237,0
|
|
20250114,114500,451848751,237,236,237,236,2017
|
|
20250114,114400,451372722,237,237,237,237,103
|
|
20250114,114300,451348311,237,237,237,237,0
|
|
20250114,114200,451348311,237,237,237,237,0
|
|
20250114,114100,451348311,237,236,237,236,869
|
|
20250114,114000,451143206,237,236,237,236,1710
|
|
20250114,113900,450738053,236,237,237,236,21
|
|
20250114,113800,450733096,237,236,237,236,1265
|
|
20250114,113700,450434525,237,237,237,237,100
|
|
20250114,113600,450410825,237,237,237,237,4
|
|
20250114,113500,450409877,237,237,237,237,20
|
|
20250114,113400,450405137,237,237,237,237,0
|
|
20250114,113300,450405137,237,236,237,236,11790
|
|
20250114,113200,447621752,236,236,236,236,502
|
|
20250114,113100,447503280,237,237,237,237,1388
|
|
20250114,113000,447174324,237,237,237,237,107
|
|
20250114,112900,447148965,237,237,237,237,124
|
|
20250114,112800,447119577,237,237,237,237,30
|
|
20250114,112700,447112467,237,237,237,237,502
|
|
20250114,112600,446993493,237,237,237,237,27
|
|
20250114,112500,446987094,237,237,237,237,9
|
|
20250114,112400,446984961,237,237,237,237,0
|
|
20250114,112300,446984961,237,237,237,236,158
|
|
20250114,112200,446947565,237,237,238,237,416
|
|
20250114,112100,446848873,237,237,237,237,1001
|
|
20250114,112000,446611636,237,238,238,237,1100
|
|
20250114,111900,446350836,237,237,237,237,14105
|
|
20250114,111800,443007951,237,236,237,236,5630
|
|
20250114,111700,441675644,237,237,237,237,5004
|
|
20250114,111600,440489696,237,236,237,236,5214
|
|
20250114,111500,439259179,237,237,237,237,0
|
|
20250114,111400,439259179,237,238,238,237,5493
|
|
20250114,111300,437957306,238,237,238,237,21292
|
|
20250114,111200,432911070,237,237,237,237,636
|
|
20250114,111100,432760338,237,237,237,237,600
|
|
20250114,111000,432618138,237,236,237,236,1113
|
|
20250114,110900,432355407,237,236,237,236,17654
|
|
20250114,110800,428189039,237,236,237,236,392
|
|
20250114,110700,428096518,237,237,237,237,0
|
|
20250114,110600,428096518,237,236,237,236,700
|
|
20250114,110500,427930749,237,237,237,237,0
|
|
20250114,110400,427930749,237,237,237,237,50
|
|
20250114,110300,427918899,236,236,236,235,4043
|
|
20250114,110200,426968618,236,236,236,236,568
|
|
20250114,110100,426834570,236,236,236,236,729
|
|
20250114,110000,426662526,236,236,237,236,13731
|
|
20250114,105900,423421998,236,237,237,236,82
|
|
20250114,105800,423402612,237,236,237,236,14022
|
|
20250114,105700,420093400,237,237,237,237,14
|
|
20250114,105600,420090082,236,237,237,236,24183
|
|
20250114,105500,414369045,237,237,237,237,567
|
|
20250114,105400,414234666,237,237,237,237,3096
|
|
20250114,105300,413500914,237,238,238,237,15338
|
|
20250114,105200,409864298,238,238,238,237,43087
|
|
20250114,105100,399630028,239,239,239,239,1
|
|
20250114,105000,399629789,239,239,239,239,27
|
|
20250114,104900,399623336,239,237,239,237,31656
|
|
20250114,104800,392109033,238,238,238,237,17750
|
|
20250114,104700,387885237,237,238,238,237,1616
|
|
20250114,104600,387501125,238,237,238,237,3886
|
|
20250114,104500,386580135,238,238,238,238,307
|
|
20250114,104400,386507069,238,239,239,238,18959
|
|
20250114,104300,381991928,239,239,240,239,3929
|
|
20250114,104200,381052743,240,240,240,239,1349
|
|
20250114,104100,380729483,239,240,240,239,13902
|
|
20250114,104000,377405806,240,240,240,239,10967
|
|
20250114,103900,374784543,240,241,241,240,672
|
|
20250114,103800,374623145,241,238,241,238,97301
|
|
20250114,103700,351293380,238,237,238,237,25898
|
|
20250114,103600,345155553,237,236,237,236,15155
|
|
20250114,103500,341576770,236,235,236,235,21299
|
|
20250114,103400,336550208,236,236,236,235,736
|
|
20250114,103300,336376525,236,237,237,235,14892
|
|
20250114,103200,332863208,237,237,237,237,101
|
|
20250114,103100,332839271,237,236,237,236,18519
|
|
20250114,103000,328463787,236,236,236,236,104
|
|
20250114,102900,328439243,236,236,236,235,1047
|
|
20250114,102800,328192196,235,237,237,235,48720
|
|
20250114,102700,316712901,236,237,237,236,622
|
|
20250114,102600,316565510,237,237,237,237,1153
|
|
20250114,102500,316292249,237,237,237,237,1210
|
|
20250114,102400,316005479,237,237,237,237,210
|
|
20250114,102300,315955709,237,237,237,237,206
|
|
20250114,102200,315906887,237,237,237,236,13934
|
|
20250114,102100,312606285,237,236,237,236,24687
|
|
20250114,102000,306779944,235,236,236,235,2391
|
|
20250114,101900,306215711,236,236,236,236,110
|
|
20250114,101800,306189751,236,236,236,236,1111
|
|
20250114,101700,305927555,236,237,237,236,2754
|
|
20250114,101600,305275031,237,237,237,237,1284
|
|
20250114,101500,304970723,236,236,237,235,14047
|
|
20250114,101400,301665821,235,237,237,235,27367
|
|
20250114,101300,295217746,237,236,237,236,9142
|
|
20250114,101200,293060092,236,237,237,236,84
|
|
20250114,101100,293040203,237,237,237,237,2
|
|
20250114,101000,293039729,237,236,237,236,15747
|
|
20250114,100900,289323269,236,237,237,236,5741
|
|
20250114,100800,287962656,237,237,237,236,4428
|
|
20250114,100700,286914690,237,236,237,236,1238
|
|
20250114,100600,286622301,236,237,237,236,381
|
|
20250114,100500,286532020,238,237,238,237,179
|
|
20250114,100400,286489583,238,237,238,236,1858
|
|
20250114,100300,286049238,238,237,238,237,11251
|
|
20250114,100200,283382741,237,236,238,235,25846
|
|
20250114,100100,277275502,236,235,236,235,3450
|
|
20250114,100000,276464719,235,236,236,235,2996
|
|
20250114,095900,275759664,235,236,236,235,9088
|
|
20250114,095800,273622894,236,236,236,235,7842
|
|
20250114,095700,271777527,236,236,236,235,19457
|
|
20250114,095600,267203449,236,236,236,235,472
|
|
20250114,095500,267092233,236,237,237,235,84492
|
|
20250114,095400,247188669,237,237,237,236,1514
|
|
20250114,095300,246830245,237,238,238,237,54308
|
|
20250114,095200,233957241,238,238,238,237,1622
|
|
20250114,095100,233572205,238,238,238,237,3708
|
|
20250114,095000,232693201,238,237,238,237,4044
|
|
20250114,094900,231734573,237,238,238,237,7125
|
|
20250114,094800,230038853,238,238,238,237,4392
|
|
20250114,094700,228994559,237,238,238,237,1903
|
|
20250114,094600,228541648,238,238,238,238,9009
|
|
20250114,094500,226397506,238,238,238,238,383
|
|
20250114,094400,226306352,238,238,239,237,16339
|
|
20250114,094300,222427614,238,239,239,238,1556
|
|
20250114,094200,222057020,239,238,239,238,36187
|
|
20250114,094100,213426967,239,239,239,239,263
|
|
20250114,094000,213364110,239,239,239,238,1284
|
|
20250114,093900,213057237,239,238,239,238,35393
|
|
20250114,093800,204613600,237,238,238,237,4577
|
|
20250114,093700,203524286,238,238,238,237,471
|
|
20250114,093600,203412648,237,237,238,237,5410
|
|
20250114,093500,202125172,238,237,238,237,19213
|
|
20250114,093400,197571610,238,238,239,238,19834
|
|
20250114,093300,192851107,239,239,239,239,720
|
|
20250114,093200,192679027,239,239,240,238,27603
|
|
20250114,093100,186082158,239,239,239,238,2218
|
|
20250114,093000,185552487,238,238,239,238,2839
|
|
20250114,092900,184876274,238,239,239,238,54339
|
|
20250114,092800,171934546,239,239,239,239,18508
|
|
20250114,092700,167511134,239,239,239,238,444
|
|
20250114,092600,167405345,240,239,240,239,15808
|
|
20250114,092500,163627197,240,239,240,239,27893
|
|
20250114,092400,156946150,240,239,240,239,14923
|
|
20250114,092300,153366130,240,241,241,240,8102
|
|
20250114,092200,151421585,240,241,241,240,136
|
|
20250114,092100,151388909,240,243,243,240,9002
|
|
20250114,092000,149222524,243,241,243,240,11249
|
|
20250114,091900,146514511,242,240,242,240,92777
|
|
20250114,091800,124195976,240,239,240,238,10185
|
|
20250114,091700,121762569,240,240,240,239,23445
|
|
20250114,091600,116156971,240,240,240,239,13381
|
|
20250114,091500,112957301,240,239,240,238,60796
|
|
20250114,091400,98428441,239,240,240,238,11445
|
|
20250114,091300,95693161,240,241,241,240,42174
|
|
20250114,091200,85565716,241,241,242,241,49037
|
|
20250114,091100,73741174,241,243,243,240,52795
|
|
20250114,091000,61014041,243,242,244,241,50044
|
|
20250114,090900,48873448,242,243,243,242,5539
|
|
20250114,090800,47531856,243,242,243,242,9056
|
|
20250114,090700,45331329,242,242,243,241,27827
|
|
20250114,090600,38597263,243,246,246,241,42636
|
|
20250114,090500,28237069,245,247,247,245,33850
|
|
20250114,090400,19927775,247,247,249,247,27233
|
|
20250114,090300,13190800,246,246,247,246,7741
|
|
20250114,090200,11284420,246,245,246,245,5736
|
|
20250114,090100,9879048,245,244,245,244,12122
|
|
20250114,090000,6920261,244,246,247,244,28209
|