755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,213200,674429217,792,792,792,792,11516
|
|
20250108,213100,674429217,792,792,792,792,0
|
|
20250108,213000,674429217,792,792,792,792,0
|
|
20250108,212900,674429217,792,792,792,792,0
|
|
20250108,212800,674429217,792,792,792,792,0
|
|
20250108,212700,674429217,792,792,792,792,0
|
|
20250108,212600,674429217,792,792,792,792,0
|
|
20250108,212500,674429217,792,792,792,792,0
|
|
20250108,212400,674429217,792,792,792,792,0
|
|
20250108,212300,674429217,792,792,792,792,0
|
|
20250108,212200,674429217,792,792,792,792,0
|
|
20250108,212100,674429217,792,792,792,792,0
|
|
20250108,212000,674429217,792,792,792,792,0
|
|
20250108,211900,674429217,792,792,792,792,0
|
|
20250108,211800,674429217,792,792,792,792,0
|
|
20250108,211700,674429217,792,792,792,792,0
|
|
20250108,211600,674429217,792,792,792,792,0
|
|
20250108,211500,674429217,792,792,792,792,0
|
|
20250108,211400,674429217,792,792,792,792,0
|
|
20250108,211300,674429217,792,792,792,792,0
|
|
20250108,211200,674429217,792,792,792,792,0
|
|
20250108,211100,674429217,792,792,792,792,0
|
|
20250108,211000,674429217,792,792,792,792,0
|
|
20250108,210900,674429217,792,792,792,792,0
|
|
20250108,210800,674429217,792,792,792,792,0
|
|
20250108,210700,674429217,792,792,792,792,0
|
|
20250108,210600,674429217,792,792,792,792,0
|
|
20250108,210500,674429217,792,792,792,792,0
|
|
20250108,210400,674429217,792,792,792,792,0
|
|
20250108,210300,674429217,792,792,792,792,0
|
|
20250108,210200,674429217,792,792,792,792,11516
|
|
20250108,210100,674429217,792,792,792,792,0
|
|
20250108,210000,674429217,792,792,792,792,0
|
|
20250108,205900,674429217,792,792,792,792,0
|
|
20250108,205800,674429217,792,792,792,792,0
|
|
20250108,205700,674429217,792,792,792,792,0
|
|
20250108,205600,674429217,792,792,792,792,0
|
|
20250108,205500,674429217,792,792,792,792,0
|
|
20250108,205400,674429217,792,792,792,792,0
|
|
20250108,205300,674429217,792,792,792,792,0
|
|
20250108,205200,674429217,792,792,792,792,0
|
|
20250108,205100,674429217,792,792,792,792,0
|
|
20250108,205000,674429217,792,792,792,792,0
|
|
20250108,204900,674429217,792,792,792,792,0
|
|
20250108,204800,674429217,792,792,792,792,0
|
|
20250108,204700,674429217,792,792,792,792,0
|
|
20250108,204600,674429217,792,792,792,792,0
|
|
20250108,204500,674429217,792,792,792,792,0
|
|
20250108,204400,674429217,792,792,792,792,0
|
|
20250108,204300,674429217,792,792,792,792,0
|
|
20250108,204200,674429217,792,792,792,792,0
|
|
20250108,204100,674429217,792,792,792,792,0
|
|
20250108,204000,674429217,792,792,792,792,0
|
|
20250108,203900,674429217,792,792,792,792,0
|
|
20250108,203800,674429217,792,792,792,792,0
|
|
20250108,203700,674429217,792,792,792,792,0
|
|
20250108,203600,674429217,792,792,792,792,0
|
|
20250108,203500,674429217,792,792,792,792,0
|
|
20250108,203400,674429217,792,792,792,792,0
|
|
20250108,203300,674429217,792,792,792,792,0
|
|
20250108,203200,674429217,792,792,792,792,11516
|
|
20250108,203100,674429217,792,792,792,792,0
|
|
20250108,203000,674429217,792,792,792,792,0
|
|
20250108,202900,674429217,792,792,792,792,0
|
|
20250108,202800,674429217,792,792,792,792,0
|
|
20250108,202700,674429217,792,792,792,792,0
|
|
20250108,202600,674429217,792,792,792,792,0
|
|
20250108,202500,674429217,792,792,792,792,0
|
|
20250108,202400,674429217,792,792,792,792,0
|
|
20250108,202300,674429217,792,792,792,792,0
|
|
20250108,202200,674429217,792,792,792,792,0
|
|
20250108,202100,674429217,792,792,792,792,0
|
|
20250108,202000,674429217,792,792,792,792,0
|
|
20250108,201900,674429217,792,792,792,792,0
|
|
20250108,201800,674429217,792,792,792,792,0
|
|
20250108,201700,674429217,792,792,792,792,0
|
|
20250108,201600,674429217,792,792,792,792,0
|
|
20250108,201500,674429217,792,792,792,792,0
|
|
20250108,201400,674429217,792,792,792,792,0
|
|
20250108,201300,674429217,792,792,792,792,0
|
|
20250108,201200,674429217,792,792,792,792,0
|
|
20250108,201100,674429217,792,792,792,792,0
|
|
20250108,201000,674429217,792,792,792,792,0
|
|
20250108,200900,674429217,792,792,792,792,0
|
|
20250108,200800,674429217,792,792,792,792,0
|
|
20250108,200700,674429217,792,792,792,792,0
|
|
20250108,200600,674429217,792,792,792,792,0
|
|
20250108,200500,674429217,792,792,792,792,0
|
|
20250108,200400,674429217,792,792,792,792,0
|
|
20250108,200300,674429217,792,792,792,792,0
|
|
20250108,200200,674429217,792,792,792,792,11516
|
|
20250108,200100,674429217,792,792,792,792,0
|
|
20250108,200000,674429217,792,792,792,792,0
|
|
20250108,195900,674429217,792,792,792,792,0
|
|
20250108,195800,674429217,792,792,792,792,0
|
|
20250108,195700,674429217,792,792,792,792,0
|
|
20250108,195600,674429217,792,792,792,792,0
|
|
20250108,195500,674429217,792,792,792,792,0
|
|
20250108,195400,674429217,792,792,792,792,0
|
|
20250108,195300,674429217,792,792,792,792,0
|
|
20250108,195200,674429217,792,792,792,792,0
|
|
20250108,195100,674429217,792,792,792,792,0
|
|
20250108,195000,674429217,792,792,792,792,0
|
|
20250108,194900,674429217,792,792,792,792,0
|
|
20250108,194800,674429217,792,792,792,792,0
|
|
20250108,194700,674429217,792,792,792,792,0
|
|
20250108,194600,674429217,792,792,792,792,0
|
|
20250108,194500,674429217,792,792,792,792,0
|
|
20250108,194400,674429217,792,792,792,792,0
|
|
20250108,194300,674429217,792,792,792,792,0
|
|
20250108,194200,674429217,792,792,792,792,0
|
|
20250108,194100,674429217,792,792,792,792,0
|
|
20250108,194000,674429217,792,792,792,792,0
|
|
20250108,193900,674429217,792,792,792,792,0
|
|
20250108,193800,674429217,792,792,792,792,0
|
|
20250108,193700,674429217,792,792,792,792,0
|
|
20250108,193600,674429217,792,792,792,792,0
|
|
20250108,193500,674429217,792,792,792,792,0
|
|
20250108,193400,674429217,792,792,792,792,0
|
|
20250108,193300,674429217,792,792,792,792,0
|
|
20250108,193200,674429217,792,792,792,792,11516
|
|
20250108,193100,674429217,792,792,792,792,0
|
|
20250108,193000,674429217,792,792,792,792,0
|
|
20250108,192900,674429217,792,792,792,792,0
|
|
20250108,192800,674429217,792,792,792,792,0
|
|
20250108,192700,674429217,792,792,792,792,0
|
|
20250108,192600,674429217,792,792,792,792,0
|
|
20250108,192500,674429217,792,792,792,792,0
|
|
20250108,192400,674429217,792,792,792,792,0
|
|
20250108,192300,674429217,792,792,792,792,0
|
|
20250108,192200,674429217,792,792,792,792,0
|
|
20250108,192100,674429217,792,792,792,792,0
|
|
20250108,192000,674429217,792,792,792,792,0
|
|
20250108,191900,674429217,792,792,792,792,0
|
|
20250108,191800,674429217,792,792,792,792,0
|
|
20250108,191700,674429217,792,792,792,792,0
|
|
20250108,191600,674429217,792,792,792,792,0
|
|
20250108,191500,674429217,792,792,792,792,0
|
|
20250108,191400,674429217,792,792,792,792,0
|
|
20250108,191300,674429217,792,792,792,792,0
|
|
20250108,191200,674429217,792,792,792,792,0
|
|
20250108,191100,674429217,792,792,792,792,0
|
|
20250108,191000,674429217,792,792,792,792,0
|
|
20250108,190900,674429217,792,792,792,792,0
|
|
20250108,190800,674429217,792,792,792,792,0
|
|
20250108,190700,674429217,792,792,792,792,0
|
|
20250108,190600,674429217,792,792,792,792,0
|
|
20250108,190500,674429217,792,792,792,792,0
|
|
20250108,190400,674429217,792,792,792,792,0
|
|
20250108,190300,674429217,792,792,792,792,0
|
|
20250108,190200,674429217,792,792,792,792,11516
|
|
20250108,190100,674429217,792,792,792,792,0
|
|
20250108,190000,674429217,792,792,792,792,0
|
|
20250108,185900,674429217,792,792,792,792,0
|
|
20250108,185800,674429217,792,792,792,792,0
|
|
20250108,185700,674429217,792,792,792,792,0
|
|
20250108,185600,674429217,792,792,792,792,0
|
|
20250108,185500,674429217,792,792,792,792,0
|
|
20250108,185400,674429217,792,792,792,792,0
|
|
20250108,185300,674429217,792,792,792,792,0
|
|
20250108,185200,674429217,792,792,792,792,0
|
|
20250108,185100,674429217,792,792,792,792,0
|
|
20250108,185000,674429217,792,792,792,792,0
|
|
20250108,184900,674429217,792,792,792,792,0
|
|
20250108,184800,674429217,792,792,792,792,0
|
|
20250108,184700,674429217,792,792,792,792,0
|
|
20250108,184600,674429217,792,792,792,792,0
|
|
20250108,184500,674429217,792,792,792,792,0
|
|
20250108,184400,674429217,792,792,792,792,0
|
|
20250108,184300,674429217,792,792,792,792,0
|
|
20250108,184200,674429217,792,792,792,792,0
|
|
20250108,184100,674429217,792,792,792,792,0
|
|
20250108,184000,674429217,792,792,792,792,0
|
|
20250108,183900,674429217,792,792,792,792,0
|
|
20250108,183800,674429217,792,792,792,792,0
|
|
20250108,183700,674429217,792,792,792,792,0
|
|
20250108,183600,674429217,792,792,792,792,0
|
|
20250108,183500,674429217,792,792,792,792,0
|
|
20250108,183400,674429217,792,792,792,792,0
|
|
20250108,183300,674429217,792,792,792,792,0
|
|
20250108,183200,674429217,792,792,792,792,11516
|
|
20250108,183100,674429217,792,792,792,792,0
|
|
20250108,183000,674429217,792,792,792,792,0
|
|
20250108,182900,674429217,792,792,792,792,0
|
|
20250108,182800,674429217,792,792,792,792,0
|
|
20250108,182700,674429217,792,792,792,792,0
|
|
20250108,182600,674429217,792,792,792,792,0
|
|
20250108,182500,674429217,792,792,792,792,0
|
|
20250108,182400,674429217,792,792,792,792,0
|
|
20250108,182300,674429217,792,792,792,792,0
|
|
20250108,182200,674429217,792,792,792,792,0
|
|
20250108,182100,674429217,792,792,792,792,0
|
|
20250108,182000,674429217,792,792,792,792,0
|
|
20250108,181900,674429217,792,792,792,792,0
|
|
20250108,181800,674429217,792,792,792,792,0
|
|
20250108,181700,674429217,792,792,792,792,0
|
|
20250108,181600,674429217,792,792,792,792,0
|
|
20250108,181500,674429217,792,792,792,792,0
|
|
20250108,181400,674429217,792,792,792,792,0
|
|
20250108,181300,674429217,792,792,792,792,0
|
|
20250108,181200,674429217,792,792,792,792,0
|
|
20250108,181100,674429217,792,792,792,792,0
|
|
20250108,181000,674429217,792,792,792,792,0
|
|
20250108,180900,674429217,792,792,792,792,0
|
|
20250108,180800,674429217,792,792,792,792,0
|
|
20250108,180700,674429217,792,792,792,792,0
|
|
20250108,180600,674429217,792,792,792,792,0
|
|
20250108,180500,674429217,792,792,792,792,0
|
|
20250108,180400,674429217,792,792,792,792,0
|
|
20250108,180300,674429217,792,792,792,792,0
|
|
20250108,180200,674429217,792,792,792,792,11516
|
|
20250108,180100,674429217,792,792,792,792,0
|
|
20250108,180000,674429217,792,792,792,792,0
|
|
20250108,175900,674429217,792,792,792,792,0
|
|
20250108,175800,674429217,792,792,792,792,0
|
|
20250108,175700,674429217,792,792,792,792,0
|
|
20250108,175600,674429217,792,792,792,792,0
|
|
20250108,175500,674429217,792,792,792,792,0
|
|
20250108,175400,674429217,792,792,792,792,0
|
|
20250108,175300,674429217,792,792,792,792,0
|
|
20250108,175200,674429217,792,792,792,792,0
|
|
20250108,175100,674429217,792,792,792,792,0
|
|
20250108,175000,674429217,792,792,792,792,0
|
|
20250108,174900,674429217,792,792,792,792,0
|
|
20250108,174800,674429217,792,792,792,792,0
|
|
20250108,174700,674429217,792,792,792,792,0
|
|
20250108,174600,674429217,792,792,792,792,0
|
|
20250108,174500,674429217,792,792,792,792,0
|
|
20250108,174400,674429217,792,792,792,792,0
|
|
20250108,174300,674429217,792,792,792,792,0
|
|
20250108,174200,674429217,792,792,792,792,0
|
|
20250108,174100,674429217,792,792,792,792,0
|
|
20250108,174000,674429217,792,792,792,792,0
|
|
20250108,173900,674429217,792,792,792,792,0
|
|
20250108,173800,674429217,792,792,792,792,0
|
|
20250108,173700,674429217,792,792,792,792,0
|
|
20250108,173600,674429217,792,792,792,792,0
|
|
20250108,173500,674429217,792,792,792,792,0
|
|
20250108,173400,674429217,792,792,792,792,0
|
|
20250108,173300,674429217,792,792,792,792,0
|
|
20250108,173200,674429217,792,792,792,792,11516
|
|
20250108,173100,674429217,792,792,792,792,0
|
|
20250108,173000,674429217,792,792,792,792,0
|
|
20250108,172900,674429217,792,792,792,792,0
|
|
20250108,172800,674429217,792,792,792,792,0
|
|
20250108,172700,674429217,792,792,792,792,0
|
|
20250108,172600,674429217,792,792,792,792,0
|
|
20250108,172500,674429217,792,792,792,792,0
|
|
20250108,172400,674429217,792,792,792,792,0
|
|
20250108,172300,674429217,792,792,792,792,0
|
|
20250108,172200,674429217,792,792,792,792,0
|
|
20250108,172100,674429217,792,792,792,792,0
|
|
20250108,172000,674429217,792,792,792,792,0
|
|
20250108,171900,674429217,792,792,792,792,0
|
|
20250108,171800,674429217,792,792,792,792,0
|
|
20250108,171700,674429217,792,792,792,792,0
|
|
20250108,171600,674429217,792,792,792,792,0
|
|
20250108,171500,674429217,792,792,792,792,0
|
|
20250108,171400,674429217,792,792,792,792,0
|
|
20250108,171300,674429217,792,792,792,792,0
|
|
20250108,171200,674429217,792,792,792,792,0
|
|
20250108,171100,674429217,792,792,792,792,0
|
|
20250108,171000,674429217,792,792,792,792,0
|
|
20250108,170900,674429217,792,792,792,792,0
|
|
20250108,170800,674429217,792,792,792,792,0
|
|
20250108,170700,674429217,792,792,792,792,0
|
|
20250108,170600,674429217,792,792,792,792,0
|
|
20250108,170500,674429217,792,792,792,792,0
|
|
20250108,170400,674429217,792,792,792,792,0
|
|
20250108,170300,674429217,792,792,792,792,0
|
|
20250108,170200,674429217,792,792,792,792,11516
|
|
20250108,170100,674429217,792,792,792,792,0
|
|
20250108,170000,674429217,792,792,792,792,0
|
|
20250108,165900,674429217,792,792,792,792,0
|
|
20250108,165800,674429217,792,792,792,792,0
|
|
20250108,165700,674429217,792,792,792,792,0
|
|
20250108,165600,674429217,792,792,792,792,0
|
|
20250108,165500,674429217,792,792,792,792,0
|
|
20250108,165400,674429217,792,792,792,792,0
|
|
20250108,165300,674429217,792,792,792,792,0
|
|
20250108,165200,674429217,792,792,792,792,0
|
|
20250108,165100,674429217,792,792,792,792,0
|
|
20250108,165000,674429217,792,792,792,792,0
|
|
20250108,164900,674429217,792,792,792,792,0
|
|
20250108,164800,674429217,792,792,792,792,0
|
|
20250108,164700,674429217,792,792,792,792,0
|
|
20250108,164600,674429217,792,792,792,792,0
|
|
20250108,164500,674429217,792,792,792,792,0
|
|
20250108,164400,674429217,792,792,792,792,0
|
|
20250108,164300,674429217,792,792,792,792,0
|
|
20250108,164200,674429217,792,792,792,792,0
|
|
20250108,164100,674429217,792,792,792,792,0
|
|
20250108,164000,674429217,792,792,792,792,0
|
|
20250108,163900,674429217,792,792,792,792,0
|
|
20250108,163800,674429217,792,792,792,792,0
|
|
20250108,163700,674429217,792,792,792,792,0
|
|
20250108,163600,674429217,792,792,792,792,0
|
|
20250108,163500,674429217,792,792,792,792,0
|
|
20250108,163400,674429217,792,792,792,792,0
|
|
20250108,163300,674429217,792,792,792,792,0
|
|
20250108,163200,674429217,792,792,792,792,11516
|
|
20250108,163100,674429217,792,792,792,792,0
|
|
20250108,163000,674429217,792,792,792,792,0
|
|
20250108,162900,674429217,792,792,792,792,0
|
|
20250108,162800,674429217,792,792,792,792,0
|
|
20250108,162700,674429217,792,792,792,792,0
|
|
20250108,162600,674429217,792,792,792,792,0
|
|
20250108,162500,674429217,792,792,792,792,0
|
|
20250108,162400,674429217,792,792,792,792,0
|
|
20250108,162300,674429217,792,792,792,792,0
|
|
20250108,162200,674429217,792,792,792,792,0
|
|
20250108,162100,674429217,792,792,792,792,0
|
|
20250108,162000,674429217,792,792,792,792,0
|
|
20250108,161900,674429217,792,792,792,792,0
|
|
20250108,161800,674429217,792,792,792,792,0
|
|
20250108,161700,674429217,792,792,792,792,0
|
|
20250108,161600,674429217,792,792,792,792,0
|
|
20250108,161500,674429217,792,792,792,792,0
|
|
20250108,161400,674429217,792,792,792,792,0
|
|
20250108,161300,674429217,792,792,792,792,0
|
|
20250108,161200,674429217,792,792,792,792,0
|
|
20250108,161100,674429217,792,792,792,792,0
|
|
20250108,161000,674429217,792,792,792,792,0
|
|
20250108,160900,674429217,792,792,792,792,0
|
|
20250108,160800,674429217,792,792,792,792,0
|
|
20250108,160700,674429217,792,792,792,792,0
|
|
20250108,160600,674429217,792,792,792,792,0
|
|
20250108,160500,674429217,792,792,792,792,0
|
|
20250108,160400,674429217,792,792,792,792,0
|
|
20250108,160300,674429217,792,792,792,792,0
|
|
20250108,160200,674429217,792,792,792,792,11516
|
|
20250108,160100,674429217,792,792,792,792,0
|
|
20250108,160000,674429217,792,792,792,792,0
|
|
20250108,155900,674429217,792,792,792,792,0
|
|
20250108,155800,674429217,792,792,792,792,0
|
|
20250108,155700,674429217,792,792,792,792,0
|
|
20250108,155600,674429217,792,792,792,792,0
|
|
20250108,155500,674429217,792,792,792,792,0
|
|
20250108,155400,674429217,792,792,792,792,0
|
|
20250108,155300,674429217,792,792,792,792,0
|
|
20250108,155200,674429217,792,792,792,792,0
|
|
20250108,155100,674429217,792,792,792,792,0
|
|
20250108,155000,674429217,792,792,792,792,0
|
|
20250108,154900,674429217,792,792,792,792,0
|
|
20250108,154800,674429217,792,792,792,792,0
|
|
20250108,154700,674429217,792,792,792,792,0
|
|
20250108,154600,674429217,792,792,792,792,0
|
|
20250108,154500,674429217,792,792,792,792,0
|
|
20250108,154400,674429217,792,792,792,792,0
|
|
20250108,154300,674429217,792,792,792,792,0
|
|
20250108,154200,674429217,792,792,792,792,0
|
|
20250108,154100,674429217,792,792,792,792,0
|
|
20250108,154000,674429217,792,792,792,792,0
|
|
20250108,153900,674429217,792,792,792,792,0
|
|
20250108,153800,674429217,792,792,792,792,0
|
|
20250108,153700,674429217,792,792,792,792,0
|
|
20250108,153600,674429217,792,792,792,792,0
|
|
20250108,153500,674429217,792,792,792,792,0
|
|
20250108,153400,674429217,792,792,792,792,0
|
|
20250108,153300,674429217,792,792,792,792,0
|
|
20250108,153200,674429217,792,792,792,792,11516
|
|
20250108,153100,674429217,792,792,792,792,0
|
|
20250108,153000,674429217,792,792,792,792,11516
|
|
20250108,152900,665308545,793,793,793,793,0
|
|
20250108,152800,665308545,793,793,793,793,0
|
|
20250108,152700,665308545,793,793,793,793,0
|
|
20250108,152600,665308545,793,793,793,793,0
|
|
20250108,152500,665308545,793,793,793,793,0
|
|
20250108,152400,665308545,793,793,793,793,0
|
|
20250108,152300,665308545,793,793,793,793,0
|
|
20250108,152200,665308545,793,793,793,793,0
|
|
20250108,152100,665308545,793,793,793,793,0
|
|
20250108,152000,665308545,793,793,793,793,0
|
|
20250108,151900,665308545,793,793,793,793,0
|
|
20250108,151800,665308545,793,793,793,793,544
|
|
20250108,151700,664877153,792,793,793,792,2723
|
|
20250108,151600,662720137,793,795,795,793,4680
|
|
20250108,151500,659005589,794,794,794,794,0
|
|
20250108,151400,659005589,794,795,795,794,1151
|
|
20250108,151300,658090694,796,795,796,795,925
|
|
20250108,151200,657355099,797,798,798,797,89
|
|
20250108,151100,657284155,798,798,798,798,0
|
|
20250108,151000,657284155,798,796,798,796,4418
|
|
20250108,150900,653763191,796,797,797,796,257
|
|
20250108,150800,653558372,796,796,796,796,2000
|
|
20250108,150700,651966372,795,795,795,795,2277
|
|
20250108,150600,650156157,795,795,795,795,30
|
|
20250108,150500,650132307,795,795,795,794,4371
|
|
20250108,150400,646661541,794,795,795,794,725
|
|
20250108,150300,646085890,797,797,797,797,28
|
|
20250108,150200,646063574,797,796,797,796,580
|
|
20250108,150100,645601526,796,793,796,793,4993
|
|
20250108,150000,641637314,793,793,794,793,272
|
|
20250108,145900,641421617,794,794,794,794,15
|
|
20250108,145800,641409707,794,793,794,793,222
|
|
20250108,145700,641233505,791,794,794,791,2990
|
|
20250108,145600,638867182,793,793,793,792,9344
|
|
20250108,145500,631457561,793,791,793,791,993
|
|
20250108,145400,630671862,790,791,793,790,3267
|
|
20250108,145300,628087675,790,792,793,790,4221
|
|
20250108,145200,624751388,792,792,792,792,10
|
|
20250108,145100,624743468,791,791,791,791,0
|
|
20250108,145000,624743468,791,791,794,791,104
|
|
20250108,144900,624661201,791,794,794,791,3545
|
|
20250108,144800,621854152,794,794,794,794,0
|
|
20250108,144700,621854152,794,794,794,794,1006
|
|
20250108,144600,621055388,791,792,792,791,4208
|
|
20250108,144500,617726582,792,793,793,792,2072
|
|
20250108,144400,616083487,794,794,794,794,2129
|
|
20250108,144300,614393061,795,795,795,795,1028
|
|
20250108,144200,613575801,795,795,795,795,1049
|
|
20250108,144100,612741846,795,795,795,795,2000
|
|
20250108,144000,611151846,795,795,795,795,215
|
|
20250108,143900,610980921,796,796,796,796,0
|
|
20250108,143800,610980921,796,796,796,796,200
|
|
20250108,143700,610821721,796,796,796,796,85
|
|
20250108,143600,610754061,796,796,796,796,18
|
|
20250108,143500,610739733,796,796,796,796,1
|
|
20250108,143400,610738937,794,796,796,794,123
|
|
20250108,143300,610641102,796,798,798,796,9776
|
|
20250108,143200,602859346,798,798,798,798,351
|
|
20250108,143100,602579248,798,798,798,798,1
|
|
20250108,143000,602578450,796,796,796,796,1559
|
|
20250108,142900,601337486,798,798,798,798,1
|
|
20250108,142800,601336688,798,798,798,798,92
|
|
20250108,142700,601263272,798,798,798,798,5
|
|
20250108,142600,601259282,798,798,798,798,0
|
|
20250108,142500,601259282,798,796,798,796,7
|
|
20250108,142400,601253705,796,795,796,795,8422
|
|
20250108,142300,594550961,795,795,795,795,0
|
|
20250108,142200,594550961,795,795,795,795,2
|
|
20250108,142100,594549371,794,794,794,794,5011
|
|
20250108,142000,590570637,794,793,794,792,511
|
|
20250108,141900,590165313,793,794,794,793,27
|
|
20250108,141800,590143892,794,793,794,793,51
|
|
20250108,141700,590103448,791,791,791,791,0
|
|
20250108,141600,590103448,791,791,791,791,19
|
|
20250108,141500,590088419,791,791,791,791,1079
|
|
20250108,141400,589234930,791,791,791,791,5350
|
|
20250108,141300,585003080,791,791,791,791,0
|
|
20250108,141200,585003080,791,794,794,791,12284
|
|
20250108,141100,575278495,795,795,795,795,0
|
|
20250108,141000,575278495,795,795,795,795,10
|
|
20250108,140900,575270545,795,795,795,795,1
|
|
20250108,140800,575269750,794,794,794,794,0
|
|
20250108,140700,575269750,794,794,794,794,0
|
|
20250108,140600,575269750,794,794,794,794,605
|
|
20250108,140500,574789380,794,794,795,794,308
|
|
20250108,140400,574544826,794,794,794,792,948
|
|
20250108,140300,573792814,792,793,793,792,9189
|
|
20250108,140200,566513126,794,794,794,794,6
|
|
20250108,140100,566508362,794,792,794,792,650
|
|
20250108,140000,565992562,792,794,794,792,881
|
|
20250108,135900,565294778,794,794,794,794,1
|
|
20250108,135800,565293984,793,794,794,793,10
|
|
20250108,135700,565286053,792,792,792,792,20
|
|
20250108,135600,565270213,792,792,792,792,15
|
|
20250108,135500,565258333,792,792,792,792,100
|
|
20250108,135400,565179133,795,792,795,792,201
|
|
20250108,135300,565019938,791,791,791,791,0
|
|
20250108,135200,565019938,791,791,791,791,186
|
|
20250108,135100,564872812,794,794,794,794,0
|
|
20250108,135000,564872812,794,794,794,794,0
|
|
20250108,134900,564872812,794,794,794,794,150
|
|
20250108,134800,564753712,795,795,795,795,0
|
|
20250108,134700,564753712,795,796,796,795,201
|
|
20250108,134600,564593916,792,792,792,792,1500
|
|
20250108,134500,563405916,792,792,792,792,1500
|
|
20250108,134400,562217916,792,792,792,792,700
|
|
20250108,134300,561663516,792,792,792,792,99
|
|
20250108,134200,561585108,792,792,792,792,580
|
|
20250108,134100,561125748,796,796,796,796,7
|
|
20250108,134000,561120176,796,796,796,796,0
|
|
20250108,133900,561120176,796,793,796,791,10005
|
|
20250108,133800,553201010,796,796,796,796,500
|
|
20250108,133700,552803010,796,796,796,796,1
|
|
20250108,133600,552802214,793,796,796,793,3290
|
|
20250108,133500,550193041,795,795,795,795,0
|
|
20250108,133400,550193041,795,795,795,795,13
|
|
20250108,133300,550182706,795,795,795,795,0
|
|
20250108,133200,550182706,795,795,795,795,0
|
|
20250108,133100,550182706,795,795,795,795,0
|
|
20250108,133000,550182706,795,795,795,795,43
|
|
20250108,132900,550148521,795,795,795,795,88
|
|
20250108,132800,550078561,795,795,795,795,9
|
|
20250108,132700,550071406,795,794,795,793,3574
|
|
20250108,132600,547234950,795,795,795,795,100
|
|
20250108,132500,547155450,796,796,796,796,7705
|
|
20250108,132400,541022270,796,796,796,796,3000
|
|
20250108,132300,538634270,796,796,796,796,598
|
|
20250108,132200,538158262,796,793,796,793,3402
|
|
20250108,132100,535453292,795,795,795,795,506
|
|
20250108,132000,535051022,791,794,794,791,10436
|
|
20250108,131900,526787121,794,794,794,794,1
|
|
20250108,131800,526786327,792,792,792,792,1024
|
|
20250108,131700,525975319,792,792,792,792,13
|
|
20250108,131600,525965023,791,791,791,791,0
|
|
20250108,131500,525965023,791,791,791,791,0
|
|
20250108,131400,525965023,791,791,791,791,0
|
|
20250108,131300,525965023,791,793,793,791,19030
|
|
20250108,131200,510893272,792,792,792,792,0
|
|
20250108,131100,510893272,792,792,792,792,0
|
|
20250108,131000,510893272,792,794,794,792,10000
|
|
20250108,130900,502966260,794,794,794,794,300
|
|
20250108,130800,502728060,794,795,795,794,549
|
|
20250108,130700,502292105,795,795,795,795,0
|
|
20250108,130600,502292105,795,794,795,794,3
|
|
20250108,130500,502289722,795,794,795,794,18
|
|
20250108,130400,502275420,793,795,795,793,1363
|
|
20250108,130300,501194273,795,795,795,795,11
|
|
20250108,130200,501185528,795,793,795,793,401
|
|
20250108,130100,500867133,793,793,793,793,5
|
|
20250108,130000,500863168,795,793,795,792,3009
|
|
20250108,125900,498478757,793,793,793,793,0
|
|
20250108,125800,498478757,793,793,793,793,0
|
|
20250108,125700,498478757,793,793,793,793,1309
|
|
20250108,125600,497440720,792,794,794,792,6933
|
|
20250108,125500,491943042,794,794,794,794,3
|
|
20250108,125400,491940660,793,795,795,793,163
|
|
20250108,125300,491811380,795,795,795,795,1431
|
|
20250108,125200,490673735,799,799,799,799,0
|
|
20250108,125100,490673735,799,799,799,799,0
|
|
20250108,125000,490673735,799,799,799,799,0
|
|
20250108,124900,490673735,799,799,799,799,0
|
|
20250108,124800,490673735,799,799,799,799,0
|
|
20250108,124700,490673735,799,799,799,799,140
|
|
20250108,124600,490561875,799,799,799,799,0
|
|
20250108,124500,490561875,799,799,799,799,0
|
|
20250108,124400,490561875,799,797,799,797,1950
|
|
20250108,124300,489004392,797,797,797,797,5
|
|
20250108,124200,489000407,797,797,797,797,1
|
|
20250108,124100,488999610,799,799,799,799,1622
|
|
20250108,124000,487703632,793,795,795,793,2000
|
|
20250108,123900,486117532,799,798,799,792,31483
|
|
20250108,123800,461166866,800,798,800,798,1240
|
|
20250108,123700,460174868,800,800,800,800,1651
|
|
20250108,123600,458854068,800,800,800,800,0
|
|
20250108,123500,458854068,800,800,800,800,0
|
|
20250108,123400,458854068,800,800,800,800,5
|
|
20250108,123300,458850068,800,795,800,795,3860
|
|
20250108,123200,455764398,795,795,795,795,0
|
|
20250108,123100,455764398,795,795,795,795,1
|
|
20250108,123000,455763603,793,793,793,793,1
|
|
20250108,122900,455762810,793,796,796,793,5649
|
|
20250108,122800,451278343,796,796,796,796,0
|
|
20250108,122700,451278343,796,796,796,796,1000
|
|
20250108,122600,450482343,796,796,796,796,500
|
|
20250108,122500,450084343,798,797,798,797,2
|
|
20250108,122400,450082748,798,798,798,798,1
|
|
20250108,122300,450081950,798,798,798,798,0
|
|
20250108,122200,450081950,798,796,798,792,7949
|
|
20250108,122100,443770697,796,796,796,796,1
|
|
20250108,122000,443769901,796,796,796,796,1
|
|
20250108,121900,443769105,796,796,796,796,104
|
|
20250108,121800,443686321,796,796,796,796,0
|
|
20250108,121700,443686321,796,796,796,796,3
|
|
20250108,121600,443683933,796,794,796,792,7938
|
|
20250108,121500,437396727,792,796,796,792,10611
|
|
20250108,121400,428986005,796,796,796,793,2018
|
|
20250108,121300,427385620,793,793,793,793,0
|
|
20250108,121200,427385620,793,798,798,793,21038
|
|
20250108,121100,410689373,795,797,797,795,1440
|
|
20250108,121000,409544570,798,798,798,798,2000
|
|
20250108,120900,407948570,798,797,798,794,6425
|
|
20250108,120800,402834493,799,799,799,799,3154
|
|
20250108,120700,400314447,799,799,799,799,2847
|
|
20250108,120600,398039694,800,800,800,800,0
|
|
20250108,120500,398039694,800,800,800,800,0
|
|
20250108,120400,398039694,800,800,800,800,1
|
|
20250108,120300,398038894,799,797,800,797,1802
|
|
20250108,120200,396602695,797,797,797,797,0
|
|
20250108,120100,396602695,797,797,797,797,0
|
|
20250108,120000,396602695,797,797,797,797,0
|
|
20250108,115900,396602695,797,797,797,797,0
|
|
20250108,115800,396602695,797,797,797,797,3049
|
|
20250108,115700,394172642,799,799,799,799,0
|
|
20250108,115600,394172642,799,800,802,799,2036
|
|
20250108,115500,392545862,799,799,799,799,0
|
|
20250108,115400,392545862,799,799,799,799,3000
|
|
20250108,115300,390148862,802,802,802,802,0
|
|
20250108,115200,390148862,802,802,802,802,0
|
|
20250108,115100,390148862,802,798,802,797,10070
|
|
20250108,115000,382118175,798,801,801,798,246
|
|
20250108,114900,381921861,801,801,801,801,50
|
|
20250108,114800,381881811,801,801,801,801,1948
|
|
20250108,114700,380321463,802,802,802,802,0
|
|
20250108,114600,380321463,802,800,802,800,100
|
|
20250108,114500,380241333,800,800,800,800,1000
|
|
20250108,114400,379441333,800,800,800,800,1400
|
|
20250108,114300,378321333,800,798,800,798,263
|
|
20250108,114200,378111267,800,800,800,800,117
|
|
20250108,114100,378017667,800,800,800,800,0
|
|
20250108,114000,378017667,800,800,800,800,0
|
|
20250108,113900,378017667,800,800,800,800,1001
|
|
20250108,113800,377216867,800,800,800,800,1100
|
|
20250108,113700,376336867,801,801,801,801,1003
|
|
20250108,113600,375533464,802,802,802,802,0
|
|
20250108,113500,375533464,802,802,802,802,0
|
|
20250108,113400,375533464,802,798,802,798,568
|
|
20250108,113300,375079240,798,799,799,797,1052
|
|
20250108,113200,374238696,796,796,796,796,1501
|
|
20250108,113100,373043900,796,796,796,796,300
|
|
20250108,113000,372805100,796,798,798,796,7
|
|
20250108,112900,372799525,799,799,799,799,3559
|
|
20250108,112800,369955884,799,799,799,799,800
|
|
20250108,112700,369316684,799,797,799,797,2514
|
|
20250108,112600,367308010,799,798,799,798,2
|
|
20250108,112500,367306413,797,797,797,797,1940
|
|
20250108,112400,365760233,799,798,799,798,2
|
|
20250108,112300,365758636,799,800,800,798,3
|
|
20250108,112200,365756239,793,799,799,793,17200
|
|
20250108,112100,352080295,799,799,799,799,950
|
|
20250108,112000,351321245,799,799,799,799,1
|
|
20250108,111900,351320446,798,798,798,798,712
|
|
20250108,111800,350752270,799,799,799,799,529
|
|
20250108,111700,350329599,800,800,800,800,0
|
|
20250108,111600,350329599,800,800,800,800,0
|
|
20250108,111500,350329599,800,800,800,800,50
|
|
20250108,111400,350289599,800,800,800,800,10
|
|
20250108,111300,350281599,800,800,800,800,0
|
|
20250108,111200,350281599,800,800,800,800,1
|
|
20250108,111100,350280799,800,799,800,799,44
|
|
20250108,111000,350245642,802,802,802,802,0
|
|
20250108,110900,350245642,802,801,802,800,365
|
|
20250108,110800,349953555,800,800,800,800,2679
|
|
20250108,110700,347810355,799,799,799,799,800
|
|
20250108,110600,347171155,799,799,799,799,0
|
|
20250108,110500,347171155,799,799,799,799,208
|
|
20250108,110400,347004963,800,800,800,800,12
|
|
20250108,110300,346995363,800,800,800,800,309
|
|
20250108,110200,346748163,800,800,800,800,77
|
|
20250108,110100,346686563,800,800,800,800,648
|
|
20250108,110000,346168163,800,801,802,800,50
|
|
20250108,105900,346128119,802,802,802,802,0
|
|
20250108,105800,346128119,802,800,802,800,1001
|
|
20250108,105700,345327317,800,800,800,800,48
|
|
20250108,105600,345288917,800,800,800,800,18
|
|
20250108,105500,345274517,801,801,801,801,0
|
|
20250108,105400,345274517,801,802,802,801,85
|
|
20250108,105300,345206431,799,801,801,799,895
|
|
20250108,105200,344489570,801,801,801,801,0
|
|
20250108,105100,344489570,801,801,801,801,1900
|
|
20250108,105000,342967670,801,801,801,801,0
|
|
20250108,104900,342967670,801,799,801,799,12
|
|
20250108,104800,342958079,799,799,799,799,100
|
|
20250108,104700,342878179,799,799,799,799,931
|
|
20250108,104600,342134310,798,798,798,798,128
|
|
20250108,104500,342032166,798,798,798,798,212
|
|
20250108,104400,341862990,799,799,799,799,53
|
|
20250108,104300,341820643,799,799,799,799,31
|
|
20250108,104200,341795874,795,800,800,795,25368
|
|
20250108,104100,321599835,801,801,801,801,11
|
|
20250108,104000,321591024,800,803,803,800,479
|
|
20250108,103900,321207809,803,803,803,802,262
|
|
20250108,103800,320997424,802,802,802,802,1868
|
|
20250108,103700,319499288,802,802,802,802,7
|
|
20250108,103600,319493674,802,802,802,802,3
|
|
20250108,103500,319491268,802,802,802,802,3293
|
|
20250108,103400,316850282,802,801,802,801,1287
|
|
20250108,103300,315818199,800,800,800,800,1352
|
|
20250108,103200,314736599,797,797,797,797,1266
|
|
20250108,103100,313727597,800,800,800,800,144
|
|
20250108,103000,313612397,800,800,800,800,31478
|
|
20250108,102900,288429997,800,800,800,800,1
|
|
20250108,102800,288429197,800,800,800,800,220
|
|
20250108,102700,288253197,800,800,800,800,515
|
|
20250108,102600,287841197,800,800,800,800,1
|
|
20250108,102500,287840397,800,800,800,800,3200
|
|
20250108,102400,285280397,796,796,796,796,1
|
|
20250108,102300,285279601,795,795,795,795,677
|
|
20250108,102200,284741386,795,795,795,795,1
|
|
20250108,102100,284740591,800,794,800,794,208
|
|
20250108,102000,284575331,794,796,796,794,1126
|
|
20250108,101900,283680554,796,799,800,796,5801
|
|
20250108,101800,279039771,800,800,800,800,300
|
|
20250108,101700,278799771,800,800,800,800,1
|
|
20250108,101600,278798971,800,799,800,799,1001
|
|
20250108,101500,277999171,799,799,799,799,0
|
|
20250108,101400,277999171,799,799,799,799,200
|
|
20250108,101300,277839371,799,797,799,797,541
|
|
20250108,101200,277407653,794,798,798,794,408
|
|
20250108,101100,277083669,798,798,798,798,1
|
|
20250108,101000,277082871,794,794,794,793,440
|
|
20250108,100900,276733926,798,795,798,793,1009
|
|
20250108,100800,275933442,796,796,796,796,12001
|
|
20250108,100700,266380646,795,792,795,792,7868
|
|
20250108,100600,260143017,794,794,794,792,2186
|
|
20250108,100500,258407337,794,796,796,794,78
|
|
20250108,100400,258345267,790,791,791,790,7353
|
|
20250108,100300,252534296,791,795,795,791,9100
|
|
20250108,100200,245318450,794,796,796,794,44759
|
|
20250108,100100,209710168,797,798,798,797,18488
|
|
20250108,100000,194973772,798,798,798,798,10000
|
|
20250108,095900,186993772,798,798,798,798,0
|
|
20250108,095800,186993772,798,798,798,798,1201
|
|
20250108,095700,186035374,799,799,799,798,4263
|
|
20250108,095600,182632986,798,798,798,798,0
|
|
20250108,095500,182632986,798,799,799,798,5427
|
|
20250108,095400,178300757,798,798,798,798,600
|
|
20250108,095300,177821957,798,798,798,798,10
|
|
20250108,095200,177813977,798,798,798,798,1315
|
|
20250108,095100,176764607,799,801,801,799,125
|
|
20250108,095000,176664728,798,801,801,798,6699
|
|
20250108,094900,171318907,799,799,800,798,22742
|
|
20250108,094800,153153270,802,800,802,799,431
|
|
20250108,094700,152808738,802,800,802,800,5001
|
|
20250108,094600,148807936,800,802,802,800,1305
|
|
20250108,094500,147763924,802,800,802,800,779
|
|
20250108,094400,147140714,802,802,802,802,1166
|
|
20250108,094300,146205582,802,802,802,802,535
|
|
20250108,094200,145776512,802,802,802,800,6219
|
|
20250108,094100,140798874,802,800,802,800,11384
|
|
20250108,094000,131690940,802,802,802,801,1881
|
|
20250108,093900,130182596,802,802,802,802,50
|
|
20250108,093800,130142496,802,802,802,802,116
|
|
20250108,093700,130049464,802,802,802,802,500
|
|
20250108,093600,129648464,800,801,803,800,8475
|
|
20250108,093500,122861056,802,804,805,802,31
|
|
20250108,093400,122836148,804,804,804,804,96
|
|
20250108,093300,122758964,801,803,803,801,1579
|
|
20250108,093200,121494101,804,802,804,801,259
|
|
20250108,093100,121286609,804,805,805,803,50
|
|
20250108,093000,121246405,805,805,805,805,17
|
|
20250108,092900,121232720,805,805,805,801,257
|
|
20250108,092800,121026295,805,805,805,800,2004
|
|
20250108,092700,119422524,803,800,803,800,2779
|
|
20250108,092600,117197728,800,800,800,800,17608
|
|
20250108,092500,103111328,800,799,800,799,4494
|
|
20250108,092400,99520589,799,800,802,798,8689
|
|
20250108,092300,92571369,800,800,800,798,4043
|
|
20250108,092200,89337969,800,797,800,797,3433
|
|
20250108,092100,86600933,798,802,802,798,3141
|
|
20250108,092000,84092469,802,799,802,798,4583
|
|
20250108,091900,80428179,800,800,800,799,633
|
|
20250108,091800,79922014,800,803,805,800,3210
|
|
20250108,091700,77347531,805,803,805,803,254
|
|
20250108,091600,77143563,800,795,800,795,14721
|
|
20250108,091500,65403822,795,795,798,794,3903
|
|
20250108,091400,62301934,797,800,801,795,8097
|
|
20250108,091300,55851698,801,802,802,801,10042
|
|
20250108,091200,47807896,807,802,807,801,4026
|
|
20250108,091100,44581704,807,804,809,802,7852
|
|
20250108,091000,38277691,804,812,812,804,1536
|
|
20250108,090900,37030829,814,805,815,805,5120
|
|
20250108,090800,32890926,805,806,807,804,305
|
|
20250108,090700,32645395,807,807,807,807,88
|
|
20250108,090600,32574379,802,804,804,802,9446
|
|
20250108,090500,24989004,804,803,805,803,4400
|
|
20250108,090400,21455455,803,803,803,803,334
|
|
20250108,090300,21187253,801,801,802,801,2535
|
|
20250108,090200,19156612,807,803,808,801,12769
|
|
20250108,090100,8911976,803,803,803,803,127
|
|
20250108,090000,8809995,809,802,809,802,9538
|