685 lines
30 KiB
CSV
685 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,212200,797541958,726,726,726,726,14600
|
|
20250102,212100,797541958,726,726,726,726,0
|
|
20250102,212000,797541958,726,726,726,726,0
|
|
20250102,211900,797541958,726,726,726,726,0
|
|
20250102,211800,797541958,726,726,726,726,0
|
|
20250102,211700,797541958,726,726,726,726,0
|
|
20250102,211600,797541958,726,726,726,726,0
|
|
20250102,211500,797541958,726,726,726,726,0
|
|
20250102,211400,797541958,726,726,726,726,0
|
|
20250102,211300,797541958,726,726,726,726,0
|
|
20250102,211200,797541958,726,726,726,726,0
|
|
20250102,211100,797541958,726,726,726,726,0
|
|
20250102,211000,797541958,726,726,726,726,0
|
|
20250102,210900,797541958,726,726,726,726,0
|
|
20250102,210800,797541958,726,726,726,726,0
|
|
20250102,210700,797541958,726,726,726,726,0
|
|
20250102,210600,797541958,726,726,726,726,0
|
|
20250102,210500,797541958,726,726,726,726,0
|
|
20250102,210400,797541958,726,726,726,726,0
|
|
20250102,210300,797541958,726,726,726,726,0
|
|
20250102,210200,797541958,726,726,726,726,0
|
|
20250102,210100,797541958,726,726,726,726,0
|
|
20250102,210000,797541958,726,726,726,726,0
|
|
20250102,205900,797541958,726,726,726,726,0
|
|
20250102,205800,797541958,726,726,726,726,0
|
|
20250102,205700,797541958,726,726,726,726,0
|
|
20250102,205600,797541958,726,726,726,726,0
|
|
20250102,205500,797541958,726,726,726,726,0
|
|
20250102,205400,797541958,726,726,726,726,0
|
|
20250102,205300,797541958,726,726,726,726,0
|
|
20250102,205200,797541958,726,726,726,726,14600
|
|
20250102,205100,797541958,726,726,726,726,0
|
|
20250102,205000,797541958,726,726,726,726,0
|
|
20250102,204900,797541958,726,726,726,726,0
|
|
20250102,204800,797541958,726,726,726,726,0
|
|
20250102,204700,797541958,726,726,726,726,0
|
|
20250102,204600,797541958,726,726,726,726,0
|
|
20250102,204500,797541958,726,726,726,726,0
|
|
20250102,204400,797541958,726,726,726,726,0
|
|
20250102,204300,797541958,726,726,726,726,0
|
|
20250102,204200,797541958,726,726,726,726,0
|
|
20250102,204100,797541958,726,726,726,726,0
|
|
20250102,204000,797541958,726,726,726,726,0
|
|
20250102,203900,797541958,726,726,726,726,0
|
|
20250102,203800,797541958,726,726,726,726,0
|
|
20250102,203700,797541958,726,726,726,726,0
|
|
20250102,203600,797541958,726,726,726,726,0
|
|
20250102,203500,797541958,726,726,726,726,0
|
|
20250102,203400,797541958,726,726,726,726,0
|
|
20250102,203300,797541958,726,726,726,726,0
|
|
20250102,203200,797541958,726,726,726,726,0
|
|
20250102,203100,797541958,726,726,726,726,0
|
|
20250102,203000,797541958,726,726,726,726,0
|
|
20250102,202900,797541958,726,726,726,726,0
|
|
20250102,202800,797541958,726,726,726,726,0
|
|
20250102,202700,797541958,726,726,726,726,0
|
|
20250102,202600,797541958,726,726,726,726,0
|
|
20250102,202500,797541958,726,726,726,726,0
|
|
20250102,202400,797541958,726,726,726,726,0
|
|
20250102,202300,797541958,726,726,726,726,0
|
|
20250102,202200,797541958,726,726,726,726,14600
|
|
20250102,202100,797541958,726,726,726,726,0
|
|
20250102,202000,797541958,726,726,726,726,0
|
|
20250102,201900,797541958,726,726,726,726,0
|
|
20250102,201800,797541958,726,726,726,726,0
|
|
20250102,201700,797541958,726,726,726,726,0
|
|
20250102,201600,797541958,726,726,726,726,0
|
|
20250102,201500,797541958,726,726,726,726,0
|
|
20250102,201400,797541958,726,726,726,726,0
|
|
20250102,201300,797541958,726,726,726,726,0
|
|
20250102,201200,797541958,726,726,726,726,0
|
|
20250102,201100,797541958,726,726,726,726,0
|
|
20250102,201000,797541958,726,726,726,726,0
|
|
20250102,200900,797541958,726,726,726,726,0
|
|
20250102,200800,797541958,726,726,726,726,0
|
|
20250102,200700,797541958,726,726,726,726,0
|
|
20250102,200600,797541958,726,726,726,726,0
|
|
20250102,200500,797541958,726,726,726,726,0
|
|
20250102,200400,797541958,726,726,726,726,0
|
|
20250102,200300,797541958,726,726,726,726,0
|
|
20250102,200200,797541958,726,726,726,726,0
|
|
20250102,200100,797541958,726,726,726,726,0
|
|
20250102,200000,797541958,726,726,726,726,0
|
|
20250102,195900,797541958,726,726,726,726,0
|
|
20250102,195800,797541958,726,726,726,726,0
|
|
20250102,195700,797541958,726,726,726,726,0
|
|
20250102,195600,797541958,726,726,726,726,0
|
|
20250102,195500,797541958,726,726,726,726,0
|
|
20250102,195400,797541958,726,726,726,726,0
|
|
20250102,195300,797541958,726,726,726,726,0
|
|
20250102,195200,797541958,726,726,726,726,14600
|
|
20250102,195100,797541958,726,726,726,726,0
|
|
20250102,195000,797541958,726,726,726,726,0
|
|
20250102,194900,797541958,726,726,726,726,0
|
|
20250102,194800,797541958,726,726,726,726,0
|
|
20250102,194700,797541958,726,726,726,726,0
|
|
20250102,194600,797541958,726,726,726,726,0
|
|
20250102,194500,797541958,726,726,726,726,0
|
|
20250102,194400,797541958,726,726,726,726,0
|
|
20250102,194300,797541958,726,726,726,726,0
|
|
20250102,194200,797541958,726,726,726,726,0
|
|
20250102,194100,797541958,726,726,726,726,0
|
|
20250102,194000,797541958,726,726,726,726,0
|
|
20250102,193900,797541958,726,726,726,726,0
|
|
20250102,193800,797541958,726,726,726,726,0
|
|
20250102,193700,797541958,726,726,726,726,0
|
|
20250102,193600,797541958,726,726,726,726,0
|
|
20250102,193500,797541958,726,726,726,726,0
|
|
20250102,193400,797541958,726,726,726,726,0
|
|
20250102,193300,797541958,726,726,726,726,0
|
|
20250102,193200,797541958,726,726,726,726,0
|
|
20250102,193100,797541958,726,726,726,726,0
|
|
20250102,193000,797541958,726,726,726,726,0
|
|
20250102,192900,797541958,726,726,726,726,0
|
|
20250102,192800,797541958,726,726,726,726,0
|
|
20250102,192700,797541958,726,726,726,726,0
|
|
20250102,192600,797541958,726,726,726,726,0
|
|
20250102,192500,797541958,726,726,726,726,0
|
|
20250102,192400,797541958,726,726,726,726,0
|
|
20250102,192300,797541958,726,726,726,726,0
|
|
20250102,192200,797541958,726,726,726,726,14600
|
|
20250102,192100,797541958,726,726,726,726,0
|
|
20250102,192000,797541958,726,726,726,726,0
|
|
20250102,191900,797541958,726,726,726,726,0
|
|
20250102,191800,797541958,726,726,726,726,0
|
|
20250102,191700,797541958,726,726,726,726,0
|
|
20250102,191600,797541958,726,726,726,726,0
|
|
20250102,191500,797541958,726,726,726,726,0
|
|
20250102,191400,797541958,726,726,726,726,0
|
|
20250102,191300,797541958,726,726,726,726,0
|
|
20250102,191200,797541958,726,726,726,726,0
|
|
20250102,191100,797541958,726,726,726,726,0
|
|
20250102,191000,797541958,726,726,726,726,0
|
|
20250102,190900,797541958,726,726,726,726,0
|
|
20250102,190800,797541958,726,726,726,726,0
|
|
20250102,190700,797541958,726,726,726,726,0
|
|
20250102,190600,797541958,726,726,726,726,0
|
|
20250102,190500,797541958,726,726,726,726,0
|
|
20250102,190400,797541958,726,726,726,726,0
|
|
20250102,190300,797541958,726,726,726,726,0
|
|
20250102,190200,797541958,726,726,726,726,0
|
|
20250102,190100,797541958,726,726,726,726,0
|
|
20250102,190000,797541958,726,726,726,726,0
|
|
20250102,185900,797541958,726,726,726,726,0
|
|
20250102,185800,797541958,726,726,726,726,0
|
|
20250102,185700,797541958,726,726,726,726,0
|
|
20250102,185600,797541958,726,726,726,726,0
|
|
20250102,185500,797541958,726,726,726,726,0
|
|
20250102,185400,797541958,726,726,726,726,0
|
|
20250102,185300,797541958,726,726,726,726,0
|
|
20250102,185200,797541958,726,726,726,726,14600
|
|
20250102,185100,797541958,726,726,726,726,0
|
|
20250102,185000,797541958,726,726,726,726,0
|
|
20250102,184900,797541958,726,726,726,726,0
|
|
20250102,184800,797541958,726,726,726,726,0
|
|
20250102,184700,797541958,726,726,726,726,0
|
|
20250102,184600,797541958,726,726,726,726,0
|
|
20250102,184500,797541958,726,726,726,726,0
|
|
20250102,184400,797541958,726,726,726,726,0
|
|
20250102,184300,797541958,726,726,726,726,0
|
|
20250102,184200,797541958,726,726,726,726,0
|
|
20250102,184100,797541958,726,726,726,726,0
|
|
20250102,184000,797541958,726,726,726,726,0
|
|
20250102,183900,797541958,726,726,726,726,0
|
|
20250102,183800,797541958,726,726,726,726,0
|
|
20250102,183700,797541958,726,726,726,726,0
|
|
20250102,183600,797541958,726,726,726,726,0
|
|
20250102,183500,797541958,726,726,726,726,0
|
|
20250102,183400,797541958,726,726,726,726,0
|
|
20250102,183300,797541958,726,726,726,726,0
|
|
20250102,183200,797541958,726,726,726,726,0
|
|
20250102,183100,797541958,726,726,726,726,0
|
|
20250102,183000,797541958,726,726,726,726,0
|
|
20250102,182900,797541958,726,726,726,726,0
|
|
20250102,182800,797541958,726,726,726,726,0
|
|
20250102,182700,797541958,726,726,726,726,0
|
|
20250102,182600,797541958,726,726,726,726,0
|
|
20250102,182500,797541958,726,726,726,726,0
|
|
20250102,182400,797541958,726,726,726,726,0
|
|
20250102,182300,797541958,726,726,726,726,0
|
|
20250102,182200,797541958,726,726,726,726,14600
|
|
20250102,182100,797541958,726,726,726,726,0
|
|
20250102,182000,797541958,726,726,726,726,0
|
|
20250102,181900,797541958,726,726,726,726,0
|
|
20250102,181800,797541958,726,726,726,726,0
|
|
20250102,181700,797541958,726,726,726,726,0
|
|
20250102,181600,797541958,726,726,726,726,0
|
|
20250102,181500,797541958,726,726,726,726,0
|
|
20250102,181400,797541958,726,726,726,726,0
|
|
20250102,181300,797541958,726,726,726,726,0
|
|
20250102,181200,797541958,726,726,726,726,0
|
|
20250102,181100,797541958,726,726,726,726,0
|
|
20250102,181000,797541958,726,726,726,726,0
|
|
20250102,180900,797541958,726,726,726,726,0
|
|
20250102,180800,797541958,726,726,726,726,0
|
|
20250102,180700,797541958,726,726,726,726,0
|
|
20250102,180600,797541958,726,726,726,726,0
|
|
20250102,180500,797541958,726,726,726,726,0
|
|
20250102,180400,797541958,726,726,726,726,0
|
|
20250102,180300,797541958,726,726,726,726,0
|
|
20250102,180200,797541958,726,726,726,726,0
|
|
20250102,180100,797541958,726,726,726,726,0
|
|
20250102,180000,797541958,726,726,726,726,0
|
|
20250102,175900,797541958,726,726,726,726,0
|
|
20250102,175800,797541958,726,726,726,726,0
|
|
20250102,175700,797541958,726,726,726,726,0
|
|
20250102,175600,797541958,726,726,726,726,0
|
|
20250102,175500,797541958,726,726,726,726,0
|
|
20250102,175400,797541958,726,726,726,726,0
|
|
20250102,175300,797541958,726,726,726,726,0
|
|
20250102,175200,797541958,726,726,726,726,14600
|
|
20250102,175100,797541958,726,726,726,726,0
|
|
20250102,175000,797541958,726,726,726,726,0
|
|
20250102,174900,797541958,726,726,726,726,0
|
|
20250102,174800,797541958,726,726,726,726,0
|
|
20250102,174700,797541958,726,726,726,726,0
|
|
20250102,174600,797541958,726,726,726,726,0
|
|
20250102,174500,797541958,726,726,726,726,0
|
|
20250102,174400,797541958,726,726,726,726,0
|
|
20250102,174300,797541958,726,726,726,726,0
|
|
20250102,174200,797541958,726,726,726,726,0
|
|
20250102,174100,797541958,726,726,726,726,0
|
|
20250102,174000,797541958,726,726,726,726,0
|
|
20250102,173900,797541958,726,726,726,726,0
|
|
20250102,173800,797541958,726,726,726,726,0
|
|
20250102,173700,797541958,726,726,726,726,0
|
|
20250102,173600,797541958,726,726,726,726,0
|
|
20250102,173500,797541958,726,726,726,726,0
|
|
20250102,173400,797541958,726,726,726,726,0
|
|
20250102,173300,797541958,726,726,726,726,0
|
|
20250102,173200,797541958,726,726,726,726,0
|
|
20250102,173100,797541958,726,726,726,726,0
|
|
20250102,173000,797541958,726,726,726,726,0
|
|
20250102,172900,797541958,726,726,726,726,0
|
|
20250102,172800,797541958,726,726,726,726,0
|
|
20250102,172700,797541958,726,726,726,726,0
|
|
20250102,172600,797541958,726,726,726,726,0
|
|
20250102,172500,797541958,726,726,726,726,0
|
|
20250102,172400,797541958,726,726,726,726,0
|
|
20250102,172300,797541958,726,726,726,726,0
|
|
20250102,172200,797541958,726,726,726,726,14600
|
|
20250102,172100,797541958,726,726,726,726,0
|
|
20250102,172000,797541958,726,726,726,726,0
|
|
20250102,171900,797541958,726,726,726,726,0
|
|
20250102,171800,797541958,726,726,726,726,0
|
|
20250102,171700,797541958,726,726,726,726,0
|
|
20250102,171600,797541958,726,726,726,726,0
|
|
20250102,171500,797541958,726,726,726,726,0
|
|
20250102,171400,797541958,726,726,726,726,0
|
|
20250102,171300,797541958,726,726,726,726,0
|
|
20250102,171200,797541958,726,726,726,726,0
|
|
20250102,171100,797541958,726,726,726,726,0
|
|
20250102,171000,797541958,726,726,726,726,0
|
|
20250102,170900,797541958,726,726,726,726,0
|
|
20250102,170800,797541958,726,726,726,726,0
|
|
20250102,170700,797541958,726,726,726,726,0
|
|
20250102,170600,797541958,726,726,726,726,0
|
|
20250102,170500,797541958,726,726,726,726,0
|
|
20250102,170400,797541958,726,726,726,726,0
|
|
20250102,170300,797541958,726,726,726,726,0
|
|
20250102,170200,797541958,726,726,726,726,0
|
|
20250102,170100,797541958,726,726,726,726,0
|
|
20250102,170000,797541958,726,726,726,726,0
|
|
20250102,165900,797541958,726,726,726,726,0
|
|
20250102,165800,797541958,726,726,726,726,0
|
|
20250102,165700,797541958,726,726,726,726,0
|
|
20250102,165600,797541958,726,726,726,726,0
|
|
20250102,165500,797541958,726,726,726,726,0
|
|
20250102,165400,797541958,726,726,726,726,0
|
|
20250102,165300,797541958,726,726,726,726,0
|
|
20250102,165200,797541958,726,726,726,726,14600
|
|
20250102,165100,797541958,726,726,726,726,0
|
|
20250102,165000,797541958,726,726,726,726,0
|
|
20250102,164900,797541958,726,726,726,726,0
|
|
20250102,164800,797541958,726,726,726,726,0
|
|
20250102,164700,797541958,726,726,726,726,0
|
|
20250102,164600,797541958,726,726,726,726,0
|
|
20250102,164500,797541958,726,726,726,726,0
|
|
20250102,164400,797541958,726,726,726,726,0
|
|
20250102,164300,797541958,726,726,726,726,0
|
|
20250102,164200,797541958,726,726,726,726,0
|
|
20250102,164100,797541958,726,726,726,726,0
|
|
20250102,164000,797541958,726,726,726,726,0
|
|
20250102,163900,797541958,726,726,726,726,0
|
|
20250102,163800,797541958,726,726,726,726,0
|
|
20250102,163700,797541958,726,726,726,726,0
|
|
20250102,163600,797541958,726,726,726,726,0
|
|
20250102,163500,797541958,726,726,726,726,0
|
|
20250102,163400,797541958,726,726,726,726,0
|
|
20250102,163300,797541958,726,726,726,726,0
|
|
20250102,163200,797541958,726,726,726,726,0
|
|
20250102,163100,797541958,726,726,726,726,0
|
|
20250102,163000,797541958,726,726,726,726,0
|
|
20250102,162900,797541958,726,726,726,726,0
|
|
20250102,162800,797541958,726,726,726,726,0
|
|
20250102,162700,797541958,726,726,726,726,0
|
|
20250102,162600,797541958,726,726,726,726,0
|
|
20250102,162500,797541958,726,726,726,726,0
|
|
20250102,162400,797541958,726,726,726,726,0
|
|
20250102,162300,797541958,726,726,726,726,0
|
|
20250102,162200,797541958,726,726,726,726,14600
|
|
20250102,162100,797541958,726,726,726,726,0
|
|
20250102,162000,797541958,726,726,726,726,0
|
|
20250102,161900,797541958,726,726,726,726,0
|
|
20250102,161800,797541958,726,726,726,726,0
|
|
20250102,161700,797541958,726,726,726,726,0
|
|
20250102,161600,797541958,726,726,726,726,0
|
|
20250102,161500,797541958,726,726,726,726,0
|
|
20250102,161400,797541958,726,726,726,726,0
|
|
20250102,161300,797541958,726,726,726,726,0
|
|
20250102,161200,797541958,726,726,726,726,0
|
|
20250102,161100,797541958,726,726,726,726,0
|
|
20250102,161000,797541958,726,726,726,726,0
|
|
20250102,160900,797541958,726,726,726,726,0
|
|
20250102,160800,797541958,726,726,726,726,0
|
|
20250102,160700,797541958,726,726,726,726,0
|
|
20250102,160600,797541958,726,726,726,726,0
|
|
20250102,160500,797541958,726,726,726,726,0
|
|
20250102,160400,797541958,726,726,726,726,0
|
|
20250102,160300,797541958,726,726,726,726,0
|
|
20250102,160200,797541958,726,726,726,726,0
|
|
20250102,160100,797541958,726,726,726,726,0
|
|
20250102,160000,797541958,726,726,726,726,0
|
|
20250102,155900,797541958,726,726,726,726,0
|
|
20250102,155800,797541958,726,726,726,726,0
|
|
20250102,155700,797541958,726,726,726,726,0
|
|
20250102,155600,797541958,726,726,726,726,0
|
|
20250102,155500,797541958,726,726,726,726,0
|
|
20250102,155400,797541958,726,726,726,726,0
|
|
20250102,155300,797541958,726,726,726,726,0
|
|
20250102,155200,797541958,726,726,726,726,14600
|
|
20250102,155100,797541958,726,726,726,726,0
|
|
20250102,155000,797541958,726,726,726,726,0
|
|
20250102,154900,797541958,726,726,726,726,0
|
|
20250102,154800,797541958,726,726,726,726,0
|
|
20250102,154700,797541958,726,726,726,726,0
|
|
20250102,154600,797541958,726,726,726,726,0
|
|
20250102,154500,797541958,726,726,726,726,0
|
|
20250102,154400,797541958,726,726,726,726,0
|
|
20250102,154300,797541958,726,726,726,726,0
|
|
20250102,154200,797541958,726,726,726,726,0
|
|
20250102,154100,797541958,726,726,726,726,0
|
|
20250102,154000,797541958,726,726,726,726,0
|
|
20250102,153900,797541958,726,726,726,726,0
|
|
20250102,153800,797541958,726,726,726,726,0
|
|
20250102,153700,797541958,726,726,726,726,0
|
|
20250102,153600,797541958,726,726,726,726,0
|
|
20250102,153500,797541958,726,726,726,726,0
|
|
20250102,153400,797541958,726,726,726,726,0
|
|
20250102,153300,797541958,726,726,726,726,0
|
|
20250102,153200,797541958,726,726,726,726,0
|
|
20250102,153100,797541958,726,726,726,726,0
|
|
20250102,153000,797541958,726,726,726,726,14600
|
|
20250102,152900,786942358,720,720,720,720,0
|
|
20250102,152800,786942358,720,720,720,720,0
|
|
20250102,152700,786942358,720,720,720,720,0
|
|
20250102,152600,786942358,720,720,720,720,0
|
|
20250102,152500,786942358,720,720,720,720,0
|
|
20250102,152400,786942358,720,720,720,720,0
|
|
20250102,152300,786942358,720,720,720,720,0
|
|
20250102,152200,786942358,720,720,720,720,0
|
|
20250102,152100,786942358,720,720,720,720,0
|
|
20250102,152000,786942358,720,720,720,720,0
|
|
20250102,151900,786942358,720,725,725,720,9695
|
|
20250102,151800,779952340,728,728,728,728,1000
|
|
20250102,151700,779224340,729,728,729,728,4
|
|
20250102,151600,779221427,730,723,730,723,204
|
|
20250102,151500,779073913,722,724,728,722,6860
|
|
20250102,151400,774111933,724,724,728,724,1810
|
|
20250102,151300,772801453,728,724,728,724,330
|
|
20250102,151200,772561417,724,724,724,724,315
|
|
20250102,151100,772333357,725,728,728,725,5618
|
|
20250102,151000,768258280,728,728,728,728,51
|
|
20250102,150900,768221152,730,725,730,725,5189
|
|
20250102,150800,764435581,728,728,730,728,204
|
|
20250102,150700,764287067,730,730,730,730,200
|
|
20250102,150600,764141067,730,730,731,730,2253
|
|
20250102,150500,762496239,730,725,730,725,13104
|
|
20250102,150400,752961771,725,722,725,719,4815
|
|
20250102,150300,749490880,722,722,722,722,554
|
|
20250102,150200,749090892,722,722,722,722,682
|
|
20250102,150100,748598488,727,724,728,724,1220
|
|
20250102,150000,747714163,724,727,728,722,2460
|
|
20250102,145900,745928892,728,728,729,728,1973
|
|
20250102,145800,744492248,728,728,728,727,2602
|
|
20250102,145700,742598092,728,728,728,728,500
|
|
20250102,145600,742234092,731,727,731,727,6583
|
|
20250102,145500,737430947,727,726,727,726,305
|
|
20250102,145400,737209512,726,727,727,726,1440
|
|
20250102,145300,736163691,726,727,727,726,9
|
|
20250102,145200,736157149,727,724,727,723,8918
|
|
20250102,145100,729709374,724,724,727,724,2032
|
|
20250102,145000,728238203,727,725,729,725,3062
|
|
20250102,144900,726017246,730,724,730,724,2431
|
|
20250102,144800,724252303,727,734,734,722,19259
|
|
20250102,144700,710250673,735,735,735,735,300
|
|
20250102,144600,710030173,736,733,736,733,836
|
|
20250102,144500,709416163,732,734,738,731,4807
|
|
20250102,144400,705878121,733,744,745,728,30052
|
|
20250102,144300,683688234,745,744,745,742,9088
|
|
20250102,144200,676928522,744,740,744,740,5808
|
|
20250102,144100,672618298,740,748,748,739,15609
|
|
20250102,144000,660995933,748,733,749,733,39544
|
|
20250102,143900,631659713,734,734,735,731,23316
|
|
20250102,143800,614581895,734,738,739,732,11342
|
|
20250102,143700,606218309,735,724,738,724,27542
|
|
20250102,143600,586100689,723,724,725,723,5192
|
|
20250102,143500,582344178,724,721,725,721,4784
|
|
20250102,143400,578884120,721,717,721,717,4594
|
|
20250102,143300,575576213,721,721,723,721,5611
|
|
20250102,143200,571530011,722,723,723,720,22149
|
|
20250102,143100,555558805,723,717,723,716,10642
|
|
20250102,143000,547894637,719,715,721,714,16658
|
|
20250102,142900,535925201,715,715,715,715,22
|
|
20250102,142800,535909471,715,715,715,715,268
|
|
20250102,142700,535717851,715,714,715,714,3048
|
|
20250102,142600,533541385,714,712,714,712,14385
|
|
20250102,142500,523296311,711,710,711,710,1699
|
|
20250102,142400,522088521,711,711,711,711,0
|
|
20250102,142300,522088521,711,711,711,711,3108
|
|
20250102,142200,519878733,712,712,712,712,0
|
|
20250102,142100,519878733,712,710,712,710,2001
|
|
20250102,142000,518455993,710,709,710,709,502
|
|
20250102,141900,518099684,709,709,709,709,1
|
|
20250102,141800,518098975,709,709,709,709,300
|
|
20250102,141700,517886275,710,710,710,710,1
|
|
20250102,141600,517885565,708,708,708,708,2497
|
|
20250102,141500,516117689,708,707,708,707,4455
|
|
20250102,141400,512967804,707,707,707,707,201
|
|
20250102,141300,512825697,708,709,709,708,2303
|
|
20250102,141200,511194191,711,710,711,710,2748
|
|
20250102,141100,509241863,708,708,708,708,0
|
|
20250102,141000,509241863,708,708,708,708,0
|
|
20250102,140900,509241863,708,708,708,708,0
|
|
20250102,140800,509241863,708,709,709,708,2474
|
|
20250102,140700,507487807,709,709,709,709,29
|
|
20250102,140600,507467246,709,710,710,709,2832
|
|
20250102,140500,505458858,707,707,707,707,0
|
|
20250102,140400,505458858,707,707,707,707,0
|
|
20250102,140300,505458858,707,708,708,707,5000
|
|
20250102,140200,501923276,708,708,708,708,1000
|
|
20250102,140100,501215276,708,708,708,708,200
|
|
20250102,140000,501073676,708,708,708,708,4
|
|
20250102,135900,501070844,708,708,708,708,2000
|
|
20250102,135800,499654844,707,707,707,707,0
|
|
20250102,135700,499654844,707,707,707,707,0
|
|
20250102,135600,499654844,707,707,707,707,17
|
|
20250102,135500,499642825,714,714,714,714,0
|
|
20250102,135400,499642825,714,715,715,714,967
|
|
20250102,135300,498952108,715,713,715,713,21571
|
|
20250102,135200,483557383,710,709,710,709,7582
|
|
20250102,135100,478180745,710,706,710,705,13352
|
|
20250102,135000,468762233,706,706,706,706,1000
|
|
20250102,134900,468056233,707,708,708,707,5000
|
|
20250102,134800,464520651,708,708,708,708,0
|
|
20250102,134700,464520651,708,708,708,708,0
|
|
20250102,134600,464520651,708,708,708,708,0
|
|
20250102,134500,464520651,708,708,708,708,0
|
|
20250102,134400,464520651,708,708,708,708,0
|
|
20250102,134300,464520651,708,708,708,708,43
|
|
20250102,134200,464490207,708,708,708,708,0
|
|
20250102,134100,464490207,708,711,711,708,82
|
|
20250102,134000,464432148,711,711,711,711,2
|
|
20250102,133900,464430726,707,707,707,707,0
|
|
20250102,133800,464430726,707,707,707,707,0
|
|
20250102,133700,464430726,707,707,707,707,570
|
|
20250102,133600,464027736,707,707,707,707,588
|
|
20250102,133500,463612020,707,708,708,707,2852
|
|
20250102,133400,461595494,708,711,711,708,2237
|
|
20250102,133300,460011667,711,713,713,711,101
|
|
20250102,133200,459939694,713,713,713,713,8768
|
|
20250102,133100,453688110,713,713,713,713,0
|
|
20250102,133000,453688110,713,713,713,713,0
|
|
20250102,132900,453688110,713,713,713,713,0
|
|
20250102,132800,453688110,713,711,713,711,180
|
|
20250102,132700,453559930,709,710,710,709,1028
|
|
20250102,132600,452830978,711,711,711,711,0
|
|
20250102,132500,452830978,711,711,711,711,0
|
|
20250102,132400,452830978,711,711,714,711,4939
|
|
20250102,132300,449319340,714,714,714,714,0
|
|
20250102,132200,449319340,714,714,714,714,2
|
|
20250102,132100,449317912,714,714,714,714,699
|
|
20250102,132000,448818826,714,714,714,714,0
|
|
20250102,131900,448818826,714,709,714,709,3
|
|
20250102,131800,448816689,714,713,714,713,1284
|
|
20250102,131700,447901195,713,713,713,713,0
|
|
20250102,131600,447901195,713,713,713,713,120
|
|
20250102,131500,447815635,713,712,713,712,265
|
|
20250102,131400,447626737,712,712,712,712,108
|
|
20250102,131300,447549841,709,712,712,708,1735
|
|
20250102,131200,446320057,713,712,713,712,422
|
|
20250102,131100,446019591,711,711,713,711,1705
|
|
20250102,131000,444806821,712,712,712,712,45
|
|
20250102,130900,444774781,713,713,713,713,15
|
|
20250102,130800,444764086,715,710,715,708,1235
|
|
20250102,130700,443887482,710,715,715,710,4783
|
|
20250102,130600,440484633,717,717,717,717,40
|
|
20250102,130500,440455953,718,717,718,717,6001
|
|
20250102,130400,436153235,717,717,717,717,0
|
|
20250102,130300,436153235,717,712,717,712,9052
|
|
20250102,130200,429680554,712,712,715,712,4002
|
|
20250102,130100,426831124,715,715,715,715,5
|
|
20250102,130000,426827549,715,713,715,713,8154
|
|
20250102,125900,421009592,713,710,713,710,2274
|
|
20250102,125800,419391860,709,709,710,709,6601
|
|
20250102,125700,414710751,710,707,710,707,780
|
|
20250102,125600,414159288,707,705,707,705,13096
|
|
20250102,125500,404921602,705,702,705,701,1424
|
|
20250102,125400,403922172,705,706,706,705,6
|
|
20250102,125300,403917938,706,706,706,706,0
|
|
20250102,125200,403917938,706,706,706,706,0
|
|
20250102,125100,403917938,706,703,706,703,522
|
|
20250102,125000,403550907,703,703,703,703,2
|
|
20250102,124900,403549501,703,699,703,699,7157
|
|
20250102,124800,398544130,698,703,703,698,13564
|
|
20250102,124700,389049313,703,703,706,703,1585
|
|
20250102,124600,387934953,702,704,704,702,2015
|
|
20250102,124500,386517920,706,706,706,706,51
|
|
20250102,124400,386481914,707,707,707,707,0
|
|
20250102,124300,386481914,707,707,707,707,30
|
|
20250102,124200,386460704,707,707,707,707,0
|
|
20250102,124100,386460704,707,707,707,707,0
|
|
20250102,124000,386460704,707,707,707,706,210
|
|
20250102,123900,386312360,708,708,708,708,100
|
|
20250102,123800,386241560,708,707,708,707,3195
|
|
20250102,123700,383981501,708,709,709,707,7973
|
|
20250102,123600,378340387,713,713,713,713,80
|
|
20250102,123500,378283347,714,714,714,714,0
|
|
20250102,123400,378283347,714,713,714,713,1593
|
|
20250102,123300,377147472,714,714,714,714,0
|
|
20250102,123200,377147472,714,708,714,708,16128
|
|
20250102,123100,365716475,707,707,707,705,12653
|
|
20250102,123000,356794092,706,706,706,706,0
|
|
20250102,122900,356794092,706,704,706,704,19247
|
|
20250102,122800,343224721,705,705,705,705,0
|
|
20250102,122700,343224721,705,705,705,705,200
|
|
20250102,122600,343083721,705,705,705,705,1
|
|
20250102,122500,343083016,705,705,705,705,280
|
|
20250102,122400,342885616,705,705,705,705,511
|
|
20250102,122300,342525361,705,702,705,702,66
|
|
20250102,122200,342478885,705,705,705,705,0
|
|
20250102,122100,342478885,705,701,705,701,51
|
|
20250102,122000,342442934,705,705,705,705,90
|
|
20250102,121900,342379484,705,705,705,705,4
|
|
20250102,121800,342376664,701,701,701,701,20000
|
|
20250102,121700,328356664,705,701,705,700,10507
|
|
20250102,121600,320997479,706,706,706,706,10
|
|
20250102,121500,320990419,706,706,706,706,0
|
|
20250102,121400,320990419,706,706,706,706,22
|
|
20250102,121300,320974887,707,704,707,700,23954
|
|
20250102,121200,304193568,705,705,705,705,0
|
|
20250102,121100,304193568,705,705,705,705,2077
|
|
20250102,121000,302729283,705,705,705,705,258
|
|
20250102,120900,302547393,705,705,705,705,57
|
|
20250102,120800,302507208,704,704,704,704,1510
|
|
20250102,120700,301444168,704,705,705,704,165
|
|
20250102,120600,301327943,706,706,706,706,0
|
|
20250102,120500,301327943,706,706,706,706,555
|
|
20250102,120400,300936113,707,707,707,707,0
|
|
20250102,120300,300936113,707,707,707,707,0
|
|
20250102,120200,300936113,707,707,707,707,15
|
|
20250102,120100,300925508,707,707,707,707,0
|
|
20250102,120000,300925508,707,705,707,705,2210
|
|
20250102,115900,299366616,705,705,705,705,0
|
|
20250102,115800,299366616,705,705,705,705,0
|
|
20250102,115700,299366616,705,705,705,705,100
|
|
20250102,115600,299296116,705,705,705,705,60
|
|
20250102,115500,299253816,701,701,701,701,9620
|
|
20250102,115400,292510196,701,706,706,701,29
|
|
20250102,115300,292489732,706,705,706,705,152
|
|
20250102,115200,292382549,707,707,707,698,3857
|
|
20250102,115100,289678464,707,707,707,707,2
|
|
20250102,115000,289677050,707,707,707,707,0
|
|
20250102,114900,289677050,707,707,707,707,218
|
|
20250102,114800,289522924,709,709,709,709,100
|
|
20250102,114700,289452024,709,709,709,709,52
|
|
20250102,114600,289415156,709,709,709,709,130
|
|
20250102,114500,289322986,701,704,709,701,10057
|
|
20250102,114400,282268908,710,710,710,710,48
|
|
20250102,114300,282234828,710,710,710,710,0
|
|
20250102,114200,282234828,710,708,710,708,100
|
|
20250102,114100,282163848,710,710,710,710,0
|
|
20250102,114000,282163848,710,710,710,710,14
|
|
20250102,113900,282153908,710,707,710,707,82
|
|
20250102,113800,282095790,707,707,707,707,179
|
|
20250102,113700,281969237,710,710,710,710,0
|
|
20250102,113600,281969237,710,710,710,710,75
|
|
20250102,113500,281915987,710,705,710,702,422
|
|
20250102,113400,281618557,710,710,710,710,196
|
|
20250102,113300,281479397,711,711,711,711,39
|
|
20250102,113200,281451668,711,711,711,711,371
|
|
20250102,113100,281187887,712,713,713,712,60
|
|
20250102,113000,281145148,713,713,713,713,245
|
|
20250102,112900,280970463,713,711,713,708,1190
|
|
20250102,112800,280126311,711,710,711,710,610
|
|
20250102,112700,279693186,708,708,708,708,0
|
|
20250102,112600,279693186,708,707,709,707,2243
|
|
20250102,112500,278105642,707,704,707,701,295
|
|
20250102,112400,277898061,704,705,705,704,173
|
|
20250102,112300,277776242,701,701,705,700,4413
|
|
20250102,112200,274684635,701,701,701,701,1015
|
|
20250102,112100,273973120,701,701,701,701,100
|
|
20250102,112000,273903020,700,700,700,700,4000
|
|
20250102,111900,271103020,700,701,701,700,5698
|
|
20250102,111800,267113727,701,701,701,701,417
|
|
20250102,111700,266821410,700,706,706,700,20817
|
|
20250102,111600,252209349,706,709,709,706,3160
|
|
20250102,111500,249975492,708,710,710,708,2454
|
|
20250102,111400,248235520,711,712,712,711,402
|
|
20250102,111300,247949681,712,711,712,711,340
|
|
20250102,111200,247707925,711,711,711,711,2000
|
|
20250102,111100,246285925,711,712,712,711,303
|
|
20250102,111000,246070490,712,712,712,712,8000
|
|
20250102,110900,240374490,712,712,712,712,1460
|
|
20250102,110800,239334970,712,712,712,712,120
|
|
20250102,110700,239249530,712,712,712,712,1021
|
|
20250102,110600,238522578,712,713,713,712,504
|
|
20250102,110500,238163550,713,716,716,713,1775
|
|
20250102,110400,236896821,716,715,716,715,11181
|
|
20250102,110300,228891300,715,716,716,715,297
|
|
20250102,110200,228678717,716,714,716,714,4041
|
|
20250102,110100,225790922,714,714,714,714,2000
|
|
20250102,110000,224362922,715,715,715,713,297
|
|
20250102,105900,224150917,715,715,715,711,3876
|
|
20250102,105800,221386047,715,713,715,713,3880
|
|
20250102,105700,218619423,713,713,713,713,475
|
|
20250102,105600,218280748,713,716,716,713,4102
|
|
20250102,105500,215354916,716,716,716,716,57
|
|
20250102,105400,215314104,715,714,715,713,2772
|
|
20250102,105300,213333267,715,713,715,713,20035
|
|
20250102,105200,199028298,714,714,714,714,978
|
|
20250102,105100,198330006,714,717,717,714,2425
|
|
20250102,105000,196596454,717,717,717,717,2338
|
|
20250102,104900,194920108,717,716,718,715,1498
|
|
20250102,104800,193845592,715,711,715,711,7366
|
|
20250102,104700,188594115,713,708,713,708,3005
|
|
20250102,104600,186456930,708,710,710,707,2934
|
|
20250102,104500,184378461,713,713,713,713,600
|
|
20250102,104400,183950661,713,713,713,713,0
|
|
20250102,104300,183950661,713,711,713,711,2700
|
|
20250102,104200,182027999,711,711,711,711,307
|
|
20250102,104100,181809722,712,708,712,708,651
|
|
20250102,104000,181347906,707,711,711,707,31
|
|
20250102,103900,181325981,707,711,711,707,476
|
|
20250102,103800,180989333,709,707,709,707,197
|
|
20250102,103700,180849912,705,706,706,705,5781
|
|
20250102,103600,176773207,708,709,709,708,101
|
|
20250102,103500,176701698,710,712,712,703,4755
|
|
20250102,103400,173346426,714,714,714,714,2
|
|
20250102,103300,173344998,706,715,715,706,3065
|
|
20250102,103200,171165869,718,717,718,717,43
|
|
20250102,103100,171135035,717,717,718,717,483
|
|
20250102,103000,170788361,719,717,722,713,12289
|
|
20250102,102900,161983323,722,722,723,717,6949
|
|
20250102,102800,156974058,722,721,723,721,6314
|
|
20250102,102700,152420605,721,719,721,715,22555
|
|
20250102,102600,136166648,719,711,720,710,24331
|
|
20250102,102500,118695497,711,710,712,710,5812
|
|
20250102,102400,114565541,709,708,709,708,1580
|
|
20250102,102300,113445901,710,708,711,708,15222
|
|
20250102,102200,102642560,707,706,708,706,3290
|
|
20250102,102100,100316396,705,706,706,705,686
|
|
20250102,102000,99832083,707,705,707,703,17068
|
|
20250102,101900,87782068,706,704,707,702,7934
|
|
20250102,101800,82188444,704,702,704,701,13176
|
|
20250102,101700,72926691,701,699,701,699,3717
|
|
20250102,101600,70325203,699,696,699,696,2143
|
|
20250102,101500,68831075,698,701,701,691,2101
|
|
20250102,101400,67377366,702,696,702,696,6015
|
|
20250102,101300,63178347,696,693,696,693,3295
|
|
20250102,101200,60892264,689,693,693,689,2002
|
|
20250102,101100,59504886,693,693,693,692,8114
|
|
20250102,101000,53889608,693,692,693,691,2579
|
|
20250102,100900,52105861,693,693,693,693,6
|
|
20250102,100800,52101703,693,693,694,693,2200
|
|
20250102,100700,50575917,693,692,693,689,382
|
|
20250102,100600,50311583,692,692,693,692,672
|
|
20250102,100500,49846558,689,692,692,689,456
|
|
20250102,100400,49532206,693,693,694,690,8980
|
|
20250102,100300,43309045,693,691,697,691,4253
|
|
20250102,100200,40360660,689,685,691,685,5791
|
|
20250102,100100,36376103,685,687,687,684,2145
|
|
20250102,100000,34906476,687,682,688,682,50272
|