704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,204100,21651827860,932,932,932,932,1464
|
|
20250107,204000,21651827860,932,932,932,932,0
|
|
20250107,203900,21651827860,932,932,932,932,0
|
|
20250107,203800,21651827860,932,932,932,932,0
|
|
20250107,203700,21651827860,932,932,932,932,0
|
|
20250107,203600,21651827860,932,932,932,932,0
|
|
20250107,203500,21651827860,932,932,932,932,0
|
|
20250107,203400,21651827860,932,932,932,932,0
|
|
20250107,203300,21651827860,932,932,932,932,0
|
|
20250107,203200,21651827860,932,932,932,932,0
|
|
20250107,203100,21651827860,932,932,932,932,0
|
|
20250107,203000,21651827860,932,932,932,932,0
|
|
20250107,202900,21651827860,932,932,932,932,0
|
|
20250107,202800,21651827860,932,932,932,932,0
|
|
20250107,202700,21651827860,932,932,932,932,0
|
|
20250107,202600,21651827860,932,932,932,932,0
|
|
20250107,202500,21651827860,932,932,932,932,0
|
|
20250107,202400,21651827860,932,932,932,932,0
|
|
20250107,202300,21651827860,932,932,932,932,0
|
|
20250107,202200,21651827860,932,932,932,932,0
|
|
20250107,202100,21651827860,932,932,932,932,0
|
|
20250107,202000,21651827860,932,932,932,932,0
|
|
20250107,201900,21651827860,932,932,932,932,0
|
|
20250107,201800,21651827860,932,932,932,932,0
|
|
20250107,201700,21651827860,932,932,932,932,0
|
|
20250107,201600,21651827860,932,932,932,932,0
|
|
20250107,201500,21651827860,932,932,932,932,0
|
|
20250107,201400,21651827860,932,932,932,932,0
|
|
20250107,201300,21651827860,932,932,932,932,0
|
|
20250107,201200,21651827860,932,932,932,932,0
|
|
20250107,201100,21651827860,932,932,932,932,1464
|
|
20250107,201000,21651827860,932,932,932,932,0
|
|
20250107,200900,21651827860,932,932,932,932,0
|
|
20250107,200800,21651827860,932,932,932,932,0
|
|
20250107,200700,21651827860,932,932,932,932,0
|
|
20250107,200600,21651827860,932,932,932,932,0
|
|
20250107,200500,21651827860,932,932,932,932,0
|
|
20250107,200400,21651827860,932,932,932,932,0
|
|
20250107,200300,21651827860,932,932,932,932,0
|
|
20250107,200200,21651827860,932,932,932,932,0
|
|
20250107,200100,21651827860,932,932,932,932,0
|
|
20250107,200000,21651827860,932,932,932,932,0
|
|
20250107,195900,21651827860,932,932,932,932,0
|
|
20250107,195800,21651827860,932,932,932,932,0
|
|
20250107,195700,21651827860,932,932,932,932,0
|
|
20250107,195600,21651827860,932,932,932,932,0
|
|
20250107,195500,21651827860,932,932,932,932,0
|
|
20250107,195400,21651827860,932,932,932,932,0
|
|
20250107,195300,21651827860,932,932,932,932,0
|
|
20250107,195200,21651827860,932,932,932,932,0
|
|
20250107,195100,21651827860,932,932,932,932,0
|
|
20250107,195000,21651827860,932,932,932,932,0
|
|
20250107,194900,21651827860,932,932,932,932,0
|
|
20250107,194800,21651827860,932,932,932,932,0
|
|
20250107,194700,21651827860,932,932,932,932,0
|
|
20250107,194600,21651827860,932,932,932,932,0
|
|
20250107,194500,21651827860,932,932,932,932,0
|
|
20250107,194400,21651827860,932,932,932,932,0
|
|
20250107,194300,21651827860,932,932,932,932,0
|
|
20250107,194200,21651827860,932,932,932,932,0
|
|
20250107,194100,21651827860,932,932,932,932,1464
|
|
20250107,194000,21651827860,932,932,932,932,0
|
|
20250107,193900,21651827860,932,932,932,932,0
|
|
20250107,193800,21651827860,932,932,932,932,0
|
|
20250107,193700,21651827860,932,932,932,932,0
|
|
20250107,193600,21651827860,932,932,932,932,0
|
|
20250107,193500,21651827860,932,932,932,932,0
|
|
20250107,193400,21651827860,932,932,932,932,0
|
|
20250107,193300,21651827860,932,932,932,932,0
|
|
20250107,193200,21651827860,932,932,932,932,0
|
|
20250107,193100,21651827860,932,932,932,932,0
|
|
20250107,193000,21651827860,932,932,932,932,0
|
|
20250107,192900,21651827860,932,932,932,932,0
|
|
20250107,192800,21651827860,932,932,932,932,0
|
|
20250107,192700,21651827860,932,932,932,932,0
|
|
20250107,192600,21651827860,932,932,932,932,0
|
|
20250107,192500,21651827860,932,932,932,932,0
|
|
20250107,192400,21651827860,932,932,932,932,0
|
|
20250107,192300,21651827860,932,932,932,932,0
|
|
20250107,192200,21651827860,932,932,932,932,0
|
|
20250107,192100,21651827860,932,932,932,932,0
|
|
20250107,192000,21651827860,932,932,932,932,0
|
|
20250107,191900,21651827860,932,932,932,932,0
|
|
20250107,191800,21651827860,932,932,932,932,0
|
|
20250107,191700,21651827860,932,932,932,932,0
|
|
20250107,191600,21651827860,932,932,932,932,0
|
|
20250107,191500,21651827860,932,932,932,932,0
|
|
20250107,191400,21651827860,932,932,932,932,0
|
|
20250107,191300,21651827860,932,932,932,932,0
|
|
20250107,191200,21651827860,932,932,932,932,0
|
|
20250107,191100,21651827860,932,932,932,932,1464
|
|
20250107,191000,21651827860,932,932,932,932,0
|
|
20250107,190900,21651827860,932,932,932,932,0
|
|
20250107,190800,21651827860,932,932,932,932,0
|
|
20250107,190700,21651827860,932,932,932,932,0
|
|
20250107,190600,21651827860,932,932,932,932,0
|
|
20250107,190500,21651827860,932,932,932,932,0
|
|
20250107,190400,21651827860,932,932,932,932,0
|
|
20250107,190300,21651827860,932,932,932,932,0
|
|
20250107,190200,21651827860,932,932,932,932,0
|
|
20250107,190100,21651827860,932,932,932,932,0
|
|
20250107,190000,21651827860,932,932,932,932,0
|
|
20250107,185900,21651827860,932,932,932,932,0
|
|
20250107,185800,21651827860,932,932,932,932,0
|
|
20250107,185700,21651827860,932,932,932,932,0
|
|
20250107,185600,21651827860,932,932,932,932,0
|
|
20250107,185500,21651827860,932,932,932,932,0
|
|
20250107,185400,21651827860,932,932,932,932,0
|
|
20250107,185300,21651827860,932,932,932,932,0
|
|
20250107,185200,21651827860,932,932,932,932,0
|
|
20250107,185100,21651827860,932,932,932,932,0
|
|
20250107,185000,21651827860,932,932,932,932,0
|
|
20250107,184900,21651827860,932,932,932,932,0
|
|
20250107,184800,21651827860,932,932,932,932,0
|
|
20250107,184700,21651827860,932,932,932,932,0
|
|
20250107,184600,21651827860,932,932,932,932,0
|
|
20250107,184500,21651827860,932,932,932,932,0
|
|
20250107,184400,21651827860,932,932,932,932,0
|
|
20250107,184300,21651827860,932,932,932,932,0
|
|
20250107,184200,21651827860,932,932,932,932,0
|
|
20250107,184100,21651827860,932,932,932,932,1464
|
|
20250107,184000,21651827860,932,932,932,932,0
|
|
20250107,183900,21651827860,932,932,932,932,0
|
|
20250107,183800,21651827860,932,932,932,932,0
|
|
20250107,183700,21651827860,932,932,932,932,0
|
|
20250107,183600,21651827860,932,932,932,932,0
|
|
20250107,183500,21651827860,932,932,932,932,0
|
|
20250107,183400,21651827860,932,932,932,932,0
|
|
20250107,183300,21651827860,932,932,932,932,0
|
|
20250107,183200,21651827860,932,932,932,932,0
|
|
20250107,183100,21651827860,932,932,932,932,0
|
|
20250107,183000,21651827860,932,932,932,932,0
|
|
20250107,182900,21651827860,932,932,932,932,0
|
|
20250107,182800,21651827860,932,932,932,932,0
|
|
20250107,182700,21651827860,932,932,932,932,0
|
|
20250107,182600,21651827860,932,932,932,932,0
|
|
20250107,182500,21651827860,932,932,932,932,0
|
|
20250107,182400,21651827860,932,932,932,932,0
|
|
20250107,182300,21651827860,932,932,932,932,0
|
|
20250107,182200,21651827860,932,932,932,932,0
|
|
20250107,182100,21651827860,932,932,932,932,0
|
|
20250107,182000,21651827860,932,932,932,932,0
|
|
20250107,181900,21651827860,932,932,932,932,0
|
|
20250107,181800,21651827860,932,932,932,932,0
|
|
20250107,181700,21651827860,932,932,932,932,0
|
|
20250107,181600,21651827860,932,932,932,932,0
|
|
20250107,181500,21651827860,932,932,932,932,0
|
|
20250107,181400,21651827860,932,932,932,932,0
|
|
20250107,181300,21651827860,932,932,932,932,0
|
|
20250107,181200,21651827860,932,932,932,932,0
|
|
20250107,181100,21651827860,932,932,932,932,1464
|
|
20250107,181000,21651827860,932,932,932,932,0
|
|
20250107,180900,21651827860,932,932,932,932,0
|
|
20250107,180800,21651827860,932,932,932,932,0
|
|
20250107,180700,21651827860,932,932,932,932,0
|
|
20250107,180600,21651827860,932,932,932,932,0
|
|
20250107,180500,21651827860,932,932,932,932,0
|
|
20250107,180400,21651827860,932,932,932,932,0
|
|
20250107,180300,21651827860,932,932,932,932,0
|
|
20250107,180200,21651827860,932,932,932,932,0
|
|
20250107,180100,21651827860,932,932,932,932,0
|
|
20250107,180000,21651827860,932,932,932,932,0
|
|
20250107,175900,21651827860,932,932,932,932,0
|
|
20250107,175800,21651827860,932,932,932,932,0
|
|
20250107,175700,21651827860,932,932,932,932,0
|
|
20250107,175600,21651827860,932,932,932,932,0
|
|
20250107,175500,21651827860,932,932,932,932,0
|
|
20250107,175400,21651827860,932,932,932,932,0
|
|
20250107,175300,21651827860,932,932,932,932,0
|
|
20250107,175200,21651827860,932,932,932,932,0
|
|
20250107,175100,21651827860,932,932,932,932,0
|
|
20250107,175000,21651827860,932,932,932,932,0
|
|
20250107,174900,21651827860,932,932,932,932,0
|
|
20250107,174800,21651827860,932,932,932,932,0
|
|
20250107,174700,21651827860,932,932,932,932,0
|
|
20250107,174600,21651827860,932,932,932,932,0
|
|
20250107,174500,21651827860,932,932,932,932,0
|
|
20250107,174400,21651827860,932,932,932,932,0
|
|
20250107,174300,21651827860,932,932,932,932,0
|
|
20250107,174200,21651827860,932,932,932,932,0
|
|
20250107,174100,21651827860,932,932,932,932,1464
|
|
20250107,174000,21651827860,932,932,932,932,0
|
|
20250107,173900,21651827860,932,932,932,932,0
|
|
20250107,173800,21651827860,932,932,932,932,0
|
|
20250107,173700,21651827860,932,932,932,932,0
|
|
20250107,173600,21651827860,932,932,932,932,0
|
|
20250107,173500,21651827860,932,932,932,932,0
|
|
20250107,173400,21651827860,932,932,932,932,0
|
|
20250107,173300,21651827860,932,932,932,932,0
|
|
20250107,173200,21651827860,932,932,932,932,0
|
|
20250107,173100,21651827860,932,932,932,932,0
|
|
20250107,173000,21651827860,932,932,932,932,0
|
|
20250107,172900,21651827860,932,932,932,932,0
|
|
20250107,172800,21651827860,932,932,932,932,0
|
|
20250107,172700,21651827860,932,932,932,932,0
|
|
20250107,172600,21651827860,932,932,932,932,0
|
|
20250107,172500,21651827860,932,932,932,932,0
|
|
20250107,172400,21651827860,932,932,932,932,0
|
|
20250107,172300,21651827860,932,932,932,932,0
|
|
20250107,172200,21651827860,932,932,932,932,0
|
|
20250107,172100,21651827860,932,932,932,932,0
|
|
20250107,172000,21651827860,932,932,932,932,0
|
|
20250107,171900,21651827860,932,932,932,932,0
|
|
20250107,171800,21651827860,932,932,932,932,0
|
|
20250107,171700,21651827860,932,932,932,932,0
|
|
20250107,171600,21651827860,932,932,932,932,0
|
|
20250107,171500,21651827860,932,932,932,932,0
|
|
20250107,171400,21651827860,932,932,932,932,0
|
|
20250107,171300,21651827860,932,932,932,932,0
|
|
20250107,171200,21651827860,932,932,932,932,0
|
|
20250107,171100,21651827860,932,932,932,932,1464
|
|
20250107,171000,21651827860,932,932,932,932,0
|
|
20250107,170900,21651827860,932,932,932,932,0
|
|
20250107,170800,21651827860,932,932,932,932,0
|
|
20250107,170700,21651827860,932,932,932,932,0
|
|
20250107,170600,21651827860,932,932,932,932,0
|
|
20250107,170500,21651827860,932,932,932,932,0
|
|
20250107,170400,21651827860,932,932,932,932,0
|
|
20250107,170300,21651827860,932,932,932,932,0
|
|
20250107,170200,21651827860,932,932,932,932,0
|
|
20250107,170100,21651827860,932,932,932,932,0
|
|
20250107,170000,21651827860,932,932,932,932,0
|
|
20250107,165900,21651827860,932,932,932,932,0
|
|
20250107,165800,21651827860,932,932,932,932,0
|
|
20250107,165700,21651827860,932,932,932,932,0
|
|
20250107,165600,21651827860,932,932,932,932,0
|
|
20250107,165500,21651827860,932,932,932,932,0
|
|
20250107,165400,21651827860,932,932,932,932,0
|
|
20250107,165300,21651827860,932,932,932,932,0
|
|
20250107,165200,21651827860,932,932,932,932,0
|
|
20250107,165100,21651827860,932,932,932,932,0
|
|
20250107,165000,21651827860,932,932,932,932,0
|
|
20250107,164900,21651827860,932,932,932,932,0
|
|
20250107,164800,21651827860,932,932,932,932,0
|
|
20250107,164700,21651827860,932,932,932,932,0
|
|
20250107,164600,21651827860,932,932,932,932,0
|
|
20250107,164500,21651827860,932,932,932,932,0
|
|
20250107,164400,21651827860,932,932,932,932,0
|
|
20250107,164300,21651827860,932,932,932,932,0
|
|
20250107,164200,21651827860,932,932,932,932,0
|
|
20250107,164100,21651827860,932,932,932,932,1464
|
|
20250107,164000,21651827860,932,932,932,932,0
|
|
20250107,163900,21651827860,932,932,932,932,0
|
|
20250107,163800,21651827860,932,932,932,932,0
|
|
20250107,163700,21651827860,932,932,932,932,0
|
|
20250107,163600,21651827860,932,932,932,932,0
|
|
20250107,163500,21651827860,932,932,932,932,0
|
|
20250107,163400,21651827860,932,932,932,932,0
|
|
20250107,163300,21651827860,932,932,932,932,0
|
|
20250107,163200,21651827860,932,932,932,932,0
|
|
20250107,163100,21651827860,932,932,932,932,0
|
|
20250107,163000,21651827860,932,932,932,932,0
|
|
20250107,162900,21651827860,932,932,932,932,0
|
|
20250107,162800,21651827860,932,932,932,932,0
|
|
20250107,162700,21651827860,932,932,932,932,0
|
|
20250107,162600,21651827860,932,932,932,932,0
|
|
20250107,162500,21651827860,932,932,932,932,0
|
|
20250107,162400,21651827860,932,932,932,932,0
|
|
20250107,162300,21651827860,932,932,932,932,0
|
|
20250107,162200,21651827860,932,932,932,932,0
|
|
20250107,162100,21651827860,932,932,932,932,0
|
|
20250107,162000,21651827860,932,932,932,932,0
|
|
20250107,161900,21651827860,932,932,932,932,0
|
|
20250107,161800,21651827860,932,932,932,932,0
|
|
20250107,161700,21651827860,932,932,932,932,0
|
|
20250107,161600,21651827860,932,932,932,932,0
|
|
20250107,161500,21651827860,932,932,932,932,0
|
|
20250107,161400,21651827860,932,932,932,932,0
|
|
20250107,161300,21651827860,932,932,932,932,0
|
|
20250107,161200,21651827860,932,932,932,932,0
|
|
20250107,161100,21651827860,932,932,932,932,1464
|
|
20250107,161000,21651827860,932,932,932,932,0
|
|
20250107,160900,21651827860,932,932,932,932,0
|
|
20250107,160800,21651827860,932,932,932,932,0
|
|
20250107,160700,21651827860,932,932,932,932,0
|
|
20250107,160600,21651827860,932,932,932,932,0
|
|
20250107,160500,21651827860,932,932,932,932,0
|
|
20250107,160400,21651827860,932,932,932,932,0
|
|
20250107,160300,21651827860,932,932,932,932,0
|
|
20250107,160200,21651827860,932,932,932,932,0
|
|
20250107,160100,21651827860,932,932,932,932,0
|
|
20250107,160000,21651827860,932,932,932,932,0
|
|
20250107,155900,21651827860,932,932,932,932,0
|
|
20250107,155800,21651827860,932,932,932,932,0
|
|
20250107,155700,21651827860,932,932,932,932,0
|
|
20250107,155600,21651827860,932,932,932,932,0
|
|
20250107,155500,21651827860,932,932,932,932,0
|
|
20250107,155400,21651827860,932,932,932,932,0
|
|
20250107,155300,21651827860,932,932,932,932,0
|
|
20250107,155200,21651827860,932,932,932,932,0
|
|
20250107,155100,21651827860,932,932,932,932,0
|
|
20250107,155000,21651827860,932,932,932,932,0
|
|
20250107,154900,21651827860,932,932,932,932,0
|
|
20250107,154800,21651827860,932,932,932,932,0
|
|
20250107,154700,21651827860,932,932,932,932,0
|
|
20250107,154600,21651827860,932,932,932,932,0
|
|
20250107,154500,21651827860,932,932,932,932,0
|
|
20250107,154400,21651827860,932,932,932,932,0
|
|
20250107,154300,21651827860,932,932,932,932,0
|
|
20250107,154200,21651827860,932,932,932,932,0
|
|
20250107,154100,21651827860,932,932,932,932,1464
|
|
20250107,154000,21651827860,932,932,932,932,0
|
|
20250107,153900,21651827860,932,932,932,932,0
|
|
20250107,153800,21651827860,932,932,932,932,0
|
|
20250107,153700,21651827860,932,932,932,932,0
|
|
20250107,153600,21651827860,932,932,932,932,0
|
|
20250107,153500,21651827860,932,932,932,932,0
|
|
20250107,153400,21651827860,932,932,932,932,0
|
|
20250107,153300,21651827860,932,932,932,932,0
|
|
20250107,153200,21651827860,932,932,932,932,0
|
|
20250107,153100,21651827860,932,932,932,932,0
|
|
20250107,153000,21651827860,932,932,932,932,1464
|
|
20250107,152900,21650463412,932,932,932,932,0
|
|
20250107,152800,21650463412,932,932,932,932,0
|
|
20250107,152700,21650463412,932,932,932,932,0
|
|
20250107,152600,21650463412,932,932,932,932,0
|
|
20250107,152500,21650463412,932,932,932,932,0
|
|
20250107,152400,21650463412,932,932,932,932,0
|
|
20250107,152300,21650463412,932,932,932,932,0
|
|
20250107,152200,21650463412,932,932,932,932,0
|
|
20250107,152100,21650463412,932,932,932,932,0
|
|
20250107,152000,21650463412,932,932,932,932,0
|
|
20250107,151900,21650463412,932,932,932,932,0
|
|
20250107,151800,21650463412,932,932,932,932,131
|
|
20250107,151700,21650341320,932,932,932,932,978
|
|
20250107,151600,21649429824,932,932,932,932,110
|
|
20250107,151500,21649327304,932,932,932,932,1199
|
|
20250107,151400,21648209836,932,932,932,932,75
|
|
20250107,151300,21648139936,932,932,932,932,1
|
|
20250107,151200,21648139004,932,932,932,932,101
|
|
20250107,151100,21648044872,932,932,932,932,0
|
|
20250107,151000,21648044872,932,932,932,932,50
|
|
20250107,150900,21647998272,932,932,932,932,0
|
|
20250107,150800,21647998272,932,932,932,932,1020
|
|
20250107,150700,21647047632,932,932,932,932,20
|
|
20250107,150600,21647028992,932,932,932,932,200
|
|
20250107,150500,21646842592,932,932,932,932,103
|
|
20250107,150400,21646746596,932,932,932,932,0
|
|
20250107,150300,21646746596,932,932,932,932,0
|
|
20250107,150200,21646746596,932,932,932,932,530
|
|
20250107,150100,21646252636,932,932,932,932,5800
|
|
20250107,150000,21640847036,932,932,932,932,0
|
|
20250107,145900,21640847036,932,932,932,932,50
|
|
20250107,145800,21640800436,932,932,932,932,0
|
|
20250107,145700,21640800436,932,932,932,932,0
|
|
20250107,145600,21640800436,932,932,932,932,0
|
|
20250107,145500,21640800436,932,932,932,932,316
|
|
20250107,145400,21640505924,932,932,932,932,11
|
|
20250107,145300,21640495672,932,932,932,932,1
|
|
20250107,145200,21640494740,932,932,932,932,10
|
|
20250107,145100,21640485420,932,932,932,932,1005
|
|
20250107,145000,21639548760,932,932,932,932,2748
|
|
20250107,144900,21636987624,932,932,932,932,17
|
|
20250107,144800,21636971780,932,932,932,932,200
|
|
20250107,144700,21636785380,932,932,932,932,1002
|
|
20250107,144600,21635851516,932,932,932,932,0
|
|
20250107,144500,21635851516,932,932,932,932,1861
|
|
20250107,144400,21634117064,932,932,932,932,60
|
|
20250107,144300,21634061144,932,932,932,932,0
|
|
20250107,144200,21634061144,932,932,932,932,0
|
|
20250107,144100,21634061144,932,932,932,932,0
|
|
20250107,144000,21634061144,932,932,932,932,0
|
|
20250107,143900,21634061144,932,932,932,932,7158
|
|
20250107,143800,21627389888,932,932,932,932,22
|
|
20250107,143700,21627369384,932,932,932,932,21
|
|
20250107,143600,21627349812,932,932,932,932,6
|
|
20250107,143500,21627344220,932,932,932,932,3520
|
|
20250107,143400,21624063580,932,932,932,932,467
|
|
20250107,143300,21623628336,932,932,932,932,0
|
|
20250107,143200,21623628336,932,932,932,932,0
|
|
20250107,143100,21623628336,932,932,932,932,0
|
|
20250107,143000,21623628336,932,932,932,932,5000
|
|
20250107,142900,21618968336,932,932,932,932,9
|
|
20250107,142800,21618959948,932,932,932,932,775
|
|
20250107,142700,21618237648,932,932,932,932,0
|
|
20250107,142600,21618237648,932,932,932,932,1
|
|
20250107,142500,21618236716,932,932,932,932,3
|
|
20250107,142400,21618233920,932,932,932,932,0
|
|
20250107,142300,21618233920,932,932,932,932,2071
|
|
20250107,142200,21616303748,932,932,932,932,21
|
|
20250107,142100,21616284176,932,932,932,932,0
|
|
20250107,142000,21616284176,932,932,932,932,100
|
|
20250107,141900,21616190976,932,932,932,932,90
|
|
20250107,141800,21616107096,932,932,932,932,34
|
|
20250107,141700,21616075408,932,932,932,932,6316
|
|
20250107,141600,21610188896,932,932,932,932,295
|
|
20250107,141500,21609913956,932,932,932,932,0
|
|
20250107,141400,21609913956,932,932,932,932,0
|
|
20250107,141300,21609913956,932,932,932,932,3
|
|
20250107,141200,21609911160,932,932,932,932,10
|
|
20250107,141100,21609901840,932,932,932,932,900
|
|
20250107,141000,21609063040,932,932,932,932,247
|
|
20250107,140900,21608832836,932,932,932,932,500
|
|
20250107,140800,21608366836,932,932,932,932,200
|
|
20250107,140700,21608180436,932,932,932,932,31
|
|
20250107,140600,21608151544,932,932,932,932,0
|
|
20250107,140500,21608151544,932,932,932,932,1
|
|
20250107,140400,21608150612,932,932,932,932,0
|
|
20250107,140300,21608150612,932,932,932,932,800
|
|
20250107,140200,21607405012,932,932,932,932,34
|
|
20250107,140100,21607373324,932,932,932,932,40
|
|
20250107,140000,21607336044,932,932,932,932,2488
|
|
20250107,135900,21605017228,932,932,932,932,5293
|
|
20250107,135800,21600084152,932,932,932,932,0
|
|
20250107,135700,21600084152,932,932,932,932,4391
|
|
20250107,135600,21595991740,932,932,932,932,35
|
|
20250107,135500,21595959120,932,932,932,932,0
|
|
20250107,135400,21595959120,932,932,932,932,50
|
|
20250107,135300,21595912520,932,932,932,932,2352
|
|
20250107,135200,21593720456,932,932,932,932,2568
|
|
20250107,135100,21591327080,932,932,932,932,1168
|
|
20250107,135000,21590238504,932,932,932,932,0
|
|
20250107,134900,21590238504,932,932,932,932,0
|
|
20250107,134800,21590238504,932,932,932,932,20
|
|
20250107,134700,21590219864,932,932,932,932,0
|
|
20250107,134600,21590219864,932,932,932,932,2104
|
|
20250107,134500,21588258936,932,932,932,932,1
|
|
20250107,134400,21588258004,932,932,932,932,50
|
|
20250107,134300,21588211404,932,932,932,932,10
|
|
20250107,134200,21588202084,932,932,932,932,900
|
|
20250107,134100,21587363284,932,932,932,932,33
|
|
20250107,134000,21587332528,932,932,932,932,200
|
|
20250107,133900,21587146128,932,932,932,932,120
|
|
20250107,133800,21587034288,932,932,932,932,0
|
|
20250107,133700,21587034288,932,932,932,932,56
|
|
20250107,133600,21586982096,932,932,932,932,0
|
|
20250107,133500,21586982096,932,932,932,932,153
|
|
20250107,133400,21586839500,932,932,932,932,2
|
|
20250107,133300,21586837636,932,932,932,932,347
|
|
20250107,133200,21586514232,932,932,932,932,1093
|
|
20250107,133100,21585495556,932,932,932,932,3
|
|
20250107,133000,21585492760,932,932,932,932,500
|
|
20250107,132900,21585026760,932,932,932,932,0
|
|
20250107,132800,21585026760,932,932,932,932,1
|
|
20250107,132700,21585025828,932,932,932,932,3000
|
|
20250107,132600,21582229828,932,932,932,932,3
|
|
20250107,132500,21582227032,932,932,932,932,0
|
|
20250107,132400,21582227032,932,932,932,932,0
|
|
20250107,132300,21582227032,932,932,932,932,0
|
|
20250107,132200,21582227032,932,932,932,932,11
|
|
20250107,132100,21582216780,932,932,932,932,0
|
|
20250107,132000,21582216780,932,932,932,932,4320
|
|
20250107,131900,21578190540,932,932,932,932,96
|
|
20250107,131800,21578101068,932,932,932,932,40
|
|
20250107,131700,21578063788,932,932,932,932,809
|
|
20250107,131600,21577309800,932,932,932,932,185
|
|
20250107,131500,21577137380,932,932,932,932,0
|
|
20250107,131400,21577137380,932,932,932,932,0
|
|
20250107,131300,21577137380,932,932,932,932,500
|
|
20250107,131200,21576671380,932,932,932,932,81
|
|
20250107,131100,21576595888,932,932,932,932,39
|
|
20250107,131000,21576559540,932,932,932,932,0
|
|
20250107,130900,21576559540,932,932,932,932,0
|
|
20250107,130800,21576559540,932,932,932,932,2501
|
|
20250107,130700,21574228608,932,932,932,932,67
|
|
20250107,130600,21574166164,932,932,932,932,9
|
|
20250107,130500,21574157776,932,932,932,932,0
|
|
20250107,130400,21574157776,932,932,932,932,0
|
|
20250107,130300,21574157776,932,932,932,932,0
|
|
20250107,130200,21574157776,932,932,932,932,25
|
|
20250107,130100,21574134476,932,932,932,932,1722
|
|
20250107,130000,21572529572,932,932,932,932,0
|
|
20250107,125900,21572529572,932,932,932,932,700
|
|
20250107,125800,21571877172,932,932,932,932,178
|
|
20250107,125700,21571711276,932,932,932,932,300
|
|
20250107,125600,21571431676,932,932,932,932,5511
|
|
20250107,125500,21566295424,932,932,932,932,56635
|
|
20250107,125400,21513511604,932,932,932,932,0
|
|
20250107,125300,21513511604,932,932,932,932,201
|
|
20250107,125200,21513324272,932,932,932,932,1321
|
|
20250107,125100,21512093100,932,932,932,932,3000
|
|
20250107,125000,21509297100,932,932,932,932,11514
|
|
20250107,124900,21498566052,932,932,932,932,4906
|
|
20250107,124800,21493993660,932,932,932,932,0
|
|
20250107,124700,21493993660,932,932,932,932,0
|
|
20250107,124600,21493993660,932,932,932,932,16
|
|
20250107,124500,21493978748,932,932,932,932,0
|
|
20250107,124400,21493978748,932,932,932,932,30
|
|
20250107,124300,21493950788,932,932,932,932,0
|
|
20250107,124200,21493950788,932,932,932,932,0
|
|
20250107,124100,21493950788,932,932,932,932,3
|
|
20250107,124000,21493947992,932,932,932,932,1
|
|
20250107,123900,21493947060,932,932,932,932,0
|
|
20250107,123800,21493947060,932,932,932,932,94
|
|
20250107,123700,21493859452,932,932,932,932,222
|
|
20250107,123600,21493652548,932,932,932,932,0
|
|
20250107,123500,21493652548,932,932,932,932,5571
|
|
20250107,123400,21488460376,932,932,932,932,477
|
|
20250107,123300,21488015812,932,932,932,932,352
|
|
20250107,123200,21487687748,932,932,932,932,163
|
|
20250107,123100,21487535832,932,932,932,932,0
|
|
20250107,123000,21487535832,932,932,932,932,23
|
|
20250107,122900,21487514396,932,932,932,932,1173
|
|
20250107,122800,21486421160,932,932,932,932,5023
|
|
20250107,122700,21481739724,932,932,932,932,250
|
|
20250107,122600,21481506724,932,932,932,932,0
|
|
20250107,122500,21481506724,932,932,932,932,521
|
|
20250107,122400,21481021152,932,932,932,932,1005
|
|
20250107,122300,21480084492,932,932,932,932,54
|
|
20250107,122200,21480034164,932,932,932,932,212
|
|
20250107,122100,21479836580,932,932,932,932,69
|
|
20250107,122000,21479772272,932,932,932,932,200
|
|
20250107,121900,21479585872,932,932,932,932,185
|
|
20250107,121800,21479413452,932,932,932,932,29
|
|
20250107,121700,21479386424,932,932,932,932,0
|
|
20250107,121600,21479386424,932,932,932,932,10
|
|
20250107,121500,21479377104,932,932,932,932,11500
|
|
20250107,121400,21468659104,932,932,932,932,3901
|
|
20250107,121300,21465023372,932,932,932,932,6
|
|
20250107,121200,21465017780,932,932,932,932,2022
|
|
20250107,121100,21463133276,932,932,932,932,312
|
|
20250107,121000,21462842492,932,932,932,932,317
|
|
20250107,120900,21462547048,932,932,932,932,14
|
|
20250107,120800,21462534000,932,932,932,932,11
|
|
20250107,120700,21462523748,932,932,932,932,357
|
|
20250107,120600,21462191024,932,932,932,932,2592
|
|
20250107,120500,21459775280,932,932,932,932,5
|
|
20250107,120400,21459770620,932,932,932,932,3105
|
|
20250107,120300,21456876760,932,932,932,932,9140
|
|
20250107,120200,21448358280,932,932,932,932,2
|
|
20250107,120100,21448356416,932,932,932,932,301
|
|
20250107,120000,21448075884,932,932,932,932,2162
|
|
20250107,115900,21446060900,932,932,932,932,15
|
|
20250107,115800,21446046920,932,932,932,932,1000
|
|
20250107,115700,21445114920,932,932,932,932,0
|
|
20250107,115600,21445114920,932,932,932,932,1884
|
|
20250107,115500,21443359032,932,932,932,932,998
|
|
20250107,115400,21442428896,932,932,932,932,300
|
|
20250107,115300,21442149296,932,932,932,932,100
|
|
20250107,115200,21442056096,932,932,932,932,1002
|
|
20250107,115100,21441122232,932,932,932,932,972
|
|
20250107,115000,21440216328,932,932,932,932,50
|
|
20250107,114900,21440169728,932,932,932,932,5
|
|
20250107,114800,21440165068,932,932,932,932,506
|
|
20250107,114700,21439693476,932,932,932,932,500
|
|
20250107,114600,21439227476,932,932,932,932,398
|
|
20250107,114500,21438856540,932,932,932,932,526
|
|
20250107,114400,21438366308,932,932,932,932,6720
|
|
20250107,114300,21432103268,932,932,932,932,2957
|
|
20250107,114200,21429347344,932,932,932,932,2195
|
|
20250107,114100,21427301604,932,932,932,932,4352
|
|
20250107,114000,21423245540,932,932,932,932,3827
|
|
20250107,113900,21419678776,932,932,932,932,24173
|
|
20250107,113800,21397149540,932,932,932,932,1576
|
|
20250107,113700,21395680708,932,932,932,932,2059
|
|
20250107,113600,21393761720,932,932,932,932,1002
|
|
20250107,113500,21392827856,932,932,932,932,2200
|
|
20250107,113400,21390777456,932,932,932,932,4362
|
|
20250107,113300,21386712072,932,932,932,932,729
|
|
20250107,113200,21386032644,932,932,932,932,3956
|
|
20250107,113100,21382345652,932,932,932,932,1401
|
|
20250107,113000,21381039920,932,932,932,932,170
|
|
20250107,112900,21380881480,932,932,932,932,1670
|
|
20250107,112800,21379325040,932,932,932,932,2044
|
|
20250107,112700,21377420032,932,932,932,932,787
|
|
20250107,112600,21376686548,932,932,932,932,1933
|
|
20250107,112500,21374884992,932,932,932,932,397
|
|
20250107,112400,21374514988,932,932,932,932,1256
|
|
20250107,112300,21373344396,932,932,932,932,2354
|
|
20250107,112200,21371150468,932,932,932,932,1007
|
|
20250107,112100,21370211944,932,932,932,932,3245
|
|
20250107,112000,21367187604,932,932,932,932,22438
|
|
20250107,111900,21346275388,932,932,932,932,2306
|
|
20250107,111800,21344126196,932,932,932,932,39414
|
|
20250107,111700,21307392348,932,932,932,880,1030181
|
|
20250107,111600,20351689884,932,932,932,932,388107
|
|
20250107,111500,19989974160,932,932,932,932,102389
|
|
20250107,111400,19894547612,932,932,932,932,134933
|
|
20250107,111300,19768790056,932,932,932,932,120924
|
|
20250107,111200,19656088888,932,932,932,932,94436
|
|
20250107,111100,19568074536,932,932,932,932,4142
|
|
20250107,111000,19564214192,932,932,932,932,6045
|
|
20250107,110900,19558580252,932,932,932,932,802
|
|
20250107,110800,19557832788,932,932,932,932,3927
|
|
20250107,110700,19554172824,932,932,932,932,1308
|
|
20250107,110600,19552953768,932,932,932,932,960
|
|
20250107,110500,19552059048,932,932,932,932,1342
|
|
20250107,110400,19550808304,932,932,932,932,30630
|
|
20250107,110300,19522261144,932,932,932,932,12996
|
|
20250107,110200,19510148872,932,932,932,932,39534
|
|
20250107,110100,19473303184,932,932,932,932,4584
|
|
20250107,110000,19469030896,932,932,932,932,21517
|
|
20250107,105900,19448977052,932,932,932,932,14218
|
|
20250107,105800,19435725876,932,932,932,932,29818
|
|
20250107,105700,19407935500,932,932,932,932,63705
|
|
20250107,105600,19348562440,932,932,932,932,588896
|
|
20250107,105500,18799711368,932,932,932,932,97651
|
|
20250107,105400,18708700636,932,932,932,932,86298
|
|
20250107,105300,18628270900,932,932,932,932,190672
|
|
20250107,105200,18450564596,932,898,932,898,1799710
|
|
20250107,105100,16785291355,898,891,898,884,335529
|
|
20250107,105000,16486530406,891,880,898,873,696938
|
|
20250107,104900,15868817834,873,873,873,873,0
|
|
20250107,104800,15868817834,873,864,873,860,114983
|
|
20250107,104700,15768864005,864,849,864,846,148279
|
|
20250107,104600,15641882409,850,844,855,841,134648
|
|
20250107,104500,15527992419,844,838,846,837,108088
|
|
20250107,104400,15436995784,840,847,859,832,362726
|
|
20250107,104300,15128735339,850,834,850,832,222925
|
|
20250107,104200,14940517865,832,820,835,820,42946
|
|
20250107,104100,14904927089,820,828,828,820,30291
|
|
20250107,104000,14879958870,828,819,828,819,30296
|
|
20250107,103900,14854992465,818,827,828,815,87662
|
|
20250107,103800,14783026402,827,828,836,822,75672
|
|
20250107,103700,14720319254,829,831,849,820,341279
|
|
20250107,103600,14434303900,833,829,833,824,114322
|
|
20250107,103500,14339601635,827,827,830,822,52975
|
|
20250107,103400,14295800327,829,823,830,818,69314
|
|
20250107,103300,14238749255,823,820,824,818,27034
|
|
20250107,103200,14216541852,820,824,825,818,23325
|
|
20250107,103100,14197390270,824,825,826,816,50861
|
|
20250107,103000,14155470609,825,815,826,815,83708
|
|
20250107,102900,14086729140,816,813,820,812,23944
|
|
20250107,102800,14067191205,812,823,824,810,37895
|
|
20250107,102700,14036258605,824,814,825,814,52601
|
|
20250107,102600,13993073913,814,816,818,812,48858
|
|
20250107,102500,13953289853,816,824,824,814,69858
|
|
20250107,102400,13896082046,823,831,835,820,182848
|
|
20250107,102300,13744349989,832,815,832,814,187780
|
|
20250107,102200,13589937850,815,809,816,809,50861
|
|
20250107,102100,13548558384,810,809,810,804,34377
|
|
20250107,102000,13520793384,807,810,811,807,68294
|
|
20250107,101900,13465486340,810,807,812,807,44275
|
|
20250107,101800,13429629190,810,798,810,798,49136
|
|
20250107,101700,13390059012,798,798,802,797,19149
|
|
20250107,101600,13374769152,797,799,803,797,9964
|
|
20250107,101500,13366802702,799,806,807,796,18983
|
|
20250107,101400,13351618000,807,800,807,788,87025
|
|
20250107,101300,13282675400,800,805,805,796,48358
|
|
20250107,101200,13243929179,805,811,812,804,43650
|
|
20250107,101100,13208724480,811,808,812,808,36625
|
|
20250107,101000,13179064080,811,817,817,805,15151
|
|
20250107,100900,13166780078,812,810,817,803,47720
|
|
20250107,100800,13128152423,810,819,820,808,121913
|
|
20250107,100700,13028727829,818,813,819,813,132376
|
|
20250107,100600,12920615357,816,799,820,799,149375
|
|
20250107,100500,12799411520,799,795,799,791,45530
|
|
20250107,100400,12763208164,795,791,797,789,38980
|
|
20250107,100300,12732259302,791,790,793,787,18721
|
|
20250107,100200,12717494413,790,796,796,787,34692
|
|
20250107,100100,12690085522,796,787,800,787,46330
|
|
20250107,100000,12653277963,787,786,791,784,39408
|
|
20250107,095900,12622249657,786,796,798,783,64120
|
|
20250107,095800,12571493116,795,805,805,795,92129
|
|
20250107,095700,12497897687,802,806,811,802,38683
|
|
20250107,095600,12466692249,810,806,810,801,35896
|
|
20250107,095500,12437787064,806,802,810,800,79761
|
|
20250107,095400,12373709344,802,802,803,800,34608
|
|
20250107,095300,12345984518,800,802,807,800,31536
|
|
20250107,095200,12320669775,802,807,807,791,84230
|
|
20250107,095100,12253218367,807,807,810,804,21585
|
|
20250107,095000,12235806912,807,809,813,806,68171
|
|
20250107,094900,12180611647,809,813,815,803,37452
|
|
20250107,094800,12150308583,811,812,814,806,57510
|
|
20250107,094700,12103674661,812,812,812,804,58905
|
|
20250107,094600,12055983564,812,811,814,810,44690
|
|
20250107,094500,12019731274,809,814,820,809,83311
|
|
20250107,094400,11951791597,815,812,816,809,82711
|
|
20250107,094300,11884567600,812,815,816,809,95867
|
|
20250107,094200,11806696252,815,802,821,802,180743
|
|
20250107,094100,11659836812,801,800,802,796,65071
|
|
20250107,094000,11607837695,799,787,802,786,137244
|
|
20250107,093900,11498976894,789,787,792,787,51467
|
|
20250107,093800,11458385117,789,783,790,777,65043
|
|
20250107,093700,11407476229,780,775,798,771,114589
|
|
20250107,093600,11317731300,773,798,799,765,182991
|
|
20250107,093500,11174742197,796,791,800,779,152727
|
|
20250107,093400,11053793425,791,780,791,770,276545
|
|
20250107,093300,10838067888,780,805,805,779,275304
|
|
20250107,093200,10621248323,805,801,820,800,159383
|
|
20250107,093100,10493127279,801,820,821,800,190781
|
|
20250107,093000,10338322472,821,823,824,818,58225
|
|
20250107,092900,10290504456,821,819,823,817,90192
|
|
20250107,092800,10216600048,819,820,825,819,65322
|
|
20250107,092700,10162993739,825,825,827,819,116694
|
|
20250107,092600,10067080467,825,828,828,822,57128
|
|
20250107,092500,10019934998,828,826,828,823,104620
|
|
20250107,092400,9933540443,826,828,833,824,93795
|
|
20250107,092300,9855891756,832,820,838,816,171628
|
|
20250107,092200,9714059317,818,822,822,810,209911
|
|
20250107,092100,9542790598,821,826,828,815,180807
|
|
20250107,092000,9394505513,826,841,841,826,203767
|
|
20250107,091900,9224781547,840,840,845,837,132131
|
|
20250107,091800,9113851161,840,848,849,838,261800
|
|
20250107,091700,8893293086,850,839,850,835,228571
|
|
20250107,091600,8700740303,839,834,841,828,173685
|
|
20250107,091500,8555518242,828,837,845,826,125891
|
|
20250107,091400,8450131837,836,825,849,821,243856
|
|
20250107,091300,8245330702,824,814,841,814,234670
|
|
20250107,091200,8050845324,815,839,843,814,294241
|
|
20250107,091100,7807328019,834,848,852,831,234173
|
|
20250107,091000,7609679148,855,814,855,814,300951
|
|
20250107,090900,7359114821,816,859,860,800,635838
|
|
20250107,090800,6828288156,858,825,869,820,1152327
|
|
20250107,090700,5860000943,820,804,844,760,1287365
|
|
20250107,090600,4835783880,801,794,804,791,353766
|
|
20250107,090500,4554276587,781,781,781,781,0
|
|
20250107,090400,4554276587,781,879,887,781,1008749
|
|
20250107,090300,3695201356,875,850,910,850,2476523
|
|
20250107,090200,1507272801,853,836,860,836,883367
|
|
20250107,090100,764329136,835,835,835,835,0
|
|
20250107,090000,764329136,835,760,835,753,979247
|