755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,213200,461317159,779,779,779,779,2195
|
|
20250109,213100,461317159,779,779,779,779,0
|
|
20250109,213000,461317159,779,779,779,779,0
|
|
20250109,212900,461317159,779,779,779,779,0
|
|
20250109,212800,461317159,779,779,779,779,0
|
|
20250109,212700,461317159,779,779,779,779,0
|
|
20250109,212600,461317159,779,779,779,779,0
|
|
20250109,212500,461317159,779,779,779,779,0
|
|
20250109,212400,461317159,779,779,779,779,0
|
|
20250109,212300,461317159,779,779,779,779,0
|
|
20250109,212200,461317159,779,779,779,779,0
|
|
20250109,212100,461317159,779,779,779,779,0
|
|
20250109,212000,461317159,779,779,779,779,0
|
|
20250109,211900,461317159,779,779,779,779,0
|
|
20250109,211800,461317159,779,779,779,779,0
|
|
20250109,211700,461317159,779,779,779,779,0
|
|
20250109,211600,461317159,779,779,779,779,0
|
|
20250109,211500,461317159,779,779,779,779,0
|
|
20250109,211400,461317159,779,779,779,779,0
|
|
20250109,211300,461317159,779,779,779,779,0
|
|
20250109,211200,461317159,779,779,779,779,0
|
|
20250109,211100,461317159,779,779,779,779,0
|
|
20250109,211000,461317159,779,779,779,779,0
|
|
20250109,210900,461317159,779,779,779,779,0
|
|
20250109,210800,461317159,779,779,779,779,0
|
|
20250109,210700,461317159,779,779,779,779,0
|
|
20250109,210600,461317159,779,779,779,779,0
|
|
20250109,210500,461317159,779,779,779,779,0
|
|
20250109,210400,461317159,779,779,779,779,0
|
|
20250109,210300,461317159,779,779,779,779,0
|
|
20250109,210200,461317159,779,779,779,779,2195
|
|
20250109,210100,461317159,779,779,779,779,0
|
|
20250109,210000,461317159,779,779,779,779,0
|
|
20250109,205900,461317159,779,779,779,779,0
|
|
20250109,205800,461317159,779,779,779,779,0
|
|
20250109,205700,461317159,779,779,779,779,0
|
|
20250109,205600,461317159,779,779,779,779,0
|
|
20250109,205500,461317159,779,779,779,779,0
|
|
20250109,205400,461317159,779,779,779,779,0
|
|
20250109,205300,461317159,779,779,779,779,0
|
|
20250109,205200,461317159,779,779,779,779,0
|
|
20250109,205100,461317159,779,779,779,779,0
|
|
20250109,205000,461317159,779,779,779,779,0
|
|
20250109,204900,461317159,779,779,779,779,0
|
|
20250109,204800,461317159,779,779,779,779,0
|
|
20250109,204700,461317159,779,779,779,779,0
|
|
20250109,204600,461317159,779,779,779,779,0
|
|
20250109,204500,461317159,779,779,779,779,0
|
|
20250109,204400,461317159,779,779,779,779,0
|
|
20250109,204300,461317159,779,779,779,779,0
|
|
20250109,204200,461317159,779,779,779,779,0
|
|
20250109,204100,461317159,779,779,779,779,0
|
|
20250109,204000,461317159,779,779,779,779,0
|
|
20250109,203900,461317159,779,779,779,779,0
|
|
20250109,203800,461317159,779,779,779,779,0
|
|
20250109,203700,461317159,779,779,779,779,0
|
|
20250109,203600,461317159,779,779,779,779,0
|
|
20250109,203500,461317159,779,779,779,779,0
|
|
20250109,203400,461317159,779,779,779,779,0
|
|
20250109,203300,461317159,779,779,779,779,0
|
|
20250109,203200,461317159,779,779,779,779,2195
|
|
20250109,203100,461317159,779,779,779,779,0
|
|
20250109,203000,461317159,779,779,779,779,0
|
|
20250109,202900,461317159,779,779,779,779,0
|
|
20250109,202800,461317159,779,779,779,779,0
|
|
20250109,202700,461317159,779,779,779,779,0
|
|
20250109,202600,461317159,779,779,779,779,0
|
|
20250109,202500,461317159,779,779,779,779,0
|
|
20250109,202400,461317159,779,779,779,779,0
|
|
20250109,202300,461317159,779,779,779,779,0
|
|
20250109,202200,461317159,779,779,779,779,0
|
|
20250109,202100,461317159,779,779,779,779,0
|
|
20250109,202000,461317159,779,779,779,779,0
|
|
20250109,201900,461317159,779,779,779,779,0
|
|
20250109,201800,461317159,779,779,779,779,0
|
|
20250109,201700,461317159,779,779,779,779,0
|
|
20250109,201600,461317159,779,779,779,779,0
|
|
20250109,201500,461317159,779,779,779,779,0
|
|
20250109,201400,461317159,779,779,779,779,0
|
|
20250109,201300,461317159,779,779,779,779,0
|
|
20250109,201200,461317159,779,779,779,779,0
|
|
20250109,201100,461317159,779,779,779,779,0
|
|
20250109,201000,461317159,779,779,779,779,0
|
|
20250109,200900,461317159,779,779,779,779,0
|
|
20250109,200800,461317159,779,779,779,779,0
|
|
20250109,200700,461317159,779,779,779,779,0
|
|
20250109,200600,461317159,779,779,779,779,0
|
|
20250109,200500,461317159,779,779,779,779,0
|
|
20250109,200400,461317159,779,779,779,779,0
|
|
20250109,200300,461317159,779,779,779,779,0
|
|
20250109,200200,461317159,779,779,779,779,2195
|
|
20250109,200100,461317159,779,779,779,779,0
|
|
20250109,200000,461317159,779,779,779,779,0
|
|
20250109,195900,461317159,779,779,779,779,0
|
|
20250109,195800,461317159,779,779,779,779,0
|
|
20250109,195700,461317159,779,779,779,779,0
|
|
20250109,195600,461317159,779,779,779,779,0
|
|
20250109,195500,461317159,779,779,779,779,0
|
|
20250109,195400,461317159,779,779,779,779,0
|
|
20250109,195300,461317159,779,779,779,779,0
|
|
20250109,195200,461317159,779,779,779,779,0
|
|
20250109,195100,461317159,779,779,779,779,0
|
|
20250109,195000,461317159,779,779,779,779,0
|
|
20250109,194900,461317159,779,779,779,779,0
|
|
20250109,194800,461317159,779,779,779,779,0
|
|
20250109,194700,461317159,779,779,779,779,0
|
|
20250109,194600,461317159,779,779,779,779,0
|
|
20250109,194500,461317159,779,779,779,779,0
|
|
20250109,194400,461317159,779,779,779,779,0
|
|
20250109,194300,461317159,779,779,779,779,0
|
|
20250109,194200,461317159,779,779,779,779,0
|
|
20250109,194100,461317159,779,779,779,779,0
|
|
20250109,194000,461317159,779,779,779,779,0
|
|
20250109,193900,461317159,779,779,779,779,0
|
|
20250109,193800,461317159,779,779,779,779,0
|
|
20250109,193700,461317159,779,779,779,779,0
|
|
20250109,193600,461317159,779,779,779,779,0
|
|
20250109,193500,461317159,779,779,779,779,0
|
|
20250109,193400,461317159,779,779,779,779,0
|
|
20250109,193300,461317159,779,779,779,779,0
|
|
20250109,193200,461317159,779,779,779,779,2195
|
|
20250109,193100,461317159,779,779,779,779,0
|
|
20250109,193000,461317159,779,779,779,779,0
|
|
20250109,192900,461317159,779,779,779,779,0
|
|
20250109,192800,461317159,779,779,779,779,0
|
|
20250109,192700,461317159,779,779,779,779,0
|
|
20250109,192600,461317159,779,779,779,779,0
|
|
20250109,192500,461317159,779,779,779,779,0
|
|
20250109,192400,461317159,779,779,779,779,0
|
|
20250109,192300,461317159,779,779,779,779,0
|
|
20250109,192200,461317159,779,779,779,779,0
|
|
20250109,192100,461317159,779,779,779,779,0
|
|
20250109,192000,461317159,779,779,779,779,0
|
|
20250109,191900,461317159,779,779,779,779,0
|
|
20250109,191800,461317159,779,779,779,779,0
|
|
20250109,191700,461317159,779,779,779,779,0
|
|
20250109,191600,461317159,779,779,779,779,0
|
|
20250109,191500,461317159,779,779,779,779,0
|
|
20250109,191400,461317159,779,779,779,779,0
|
|
20250109,191300,461317159,779,779,779,779,0
|
|
20250109,191200,461317159,779,779,779,779,0
|
|
20250109,191100,461317159,779,779,779,779,0
|
|
20250109,191000,461317159,779,779,779,779,0
|
|
20250109,190900,461317159,779,779,779,779,0
|
|
20250109,190800,461317159,779,779,779,779,0
|
|
20250109,190700,461317159,779,779,779,779,0
|
|
20250109,190600,461317159,779,779,779,779,0
|
|
20250109,190500,461317159,779,779,779,779,0
|
|
20250109,190400,461317159,779,779,779,779,0
|
|
20250109,190300,461317159,779,779,779,779,0
|
|
20250109,190200,461317159,779,779,779,779,2195
|
|
20250109,190100,461317159,779,779,779,779,0
|
|
20250109,190000,461317159,779,779,779,779,0
|
|
20250109,185900,461317159,779,779,779,779,0
|
|
20250109,185800,461317159,779,779,779,779,0
|
|
20250109,185700,461317159,779,779,779,779,0
|
|
20250109,185600,461317159,779,779,779,779,0
|
|
20250109,185500,461317159,779,779,779,779,0
|
|
20250109,185400,461317159,779,779,779,779,0
|
|
20250109,185300,461317159,779,779,779,779,0
|
|
20250109,185200,461317159,779,779,779,779,0
|
|
20250109,185100,461317159,779,779,779,779,0
|
|
20250109,185000,461317159,779,779,779,779,0
|
|
20250109,184900,461317159,779,779,779,779,0
|
|
20250109,184800,461317159,779,779,779,779,0
|
|
20250109,184700,461317159,779,779,779,779,0
|
|
20250109,184600,461317159,779,779,779,779,0
|
|
20250109,184500,461317159,779,779,779,779,0
|
|
20250109,184400,461317159,779,779,779,779,0
|
|
20250109,184300,461317159,779,779,779,779,0
|
|
20250109,184200,461317159,779,779,779,779,0
|
|
20250109,184100,461317159,779,779,779,779,0
|
|
20250109,184000,461317159,779,779,779,779,0
|
|
20250109,183900,461317159,779,779,779,779,0
|
|
20250109,183800,461317159,779,779,779,779,0
|
|
20250109,183700,461317159,779,779,779,779,0
|
|
20250109,183600,461317159,779,779,779,779,0
|
|
20250109,183500,461317159,779,779,779,779,0
|
|
20250109,183400,461317159,779,779,779,779,0
|
|
20250109,183300,461317159,779,779,779,779,0
|
|
20250109,183200,461317159,779,779,779,779,2195
|
|
20250109,183100,461317159,779,779,779,779,0
|
|
20250109,183000,461317159,779,779,779,779,0
|
|
20250109,182900,461317159,779,779,779,779,0
|
|
20250109,182800,461317159,779,779,779,779,0
|
|
20250109,182700,461317159,779,779,779,779,0
|
|
20250109,182600,461317159,779,779,779,779,0
|
|
20250109,182500,461317159,779,779,779,779,0
|
|
20250109,182400,461317159,779,779,779,779,0
|
|
20250109,182300,461317159,779,779,779,779,0
|
|
20250109,182200,461317159,779,779,779,779,0
|
|
20250109,182100,461317159,779,779,779,779,0
|
|
20250109,182000,461317159,779,779,779,779,0
|
|
20250109,181900,461317159,779,779,779,779,0
|
|
20250109,181800,461317159,779,779,779,779,0
|
|
20250109,181700,461317159,779,779,779,779,0
|
|
20250109,181600,461317159,779,779,779,779,0
|
|
20250109,181500,461317159,779,779,779,779,0
|
|
20250109,181400,461317159,779,779,779,779,0
|
|
20250109,181300,461317159,779,779,779,779,0
|
|
20250109,181200,461317159,779,779,779,779,0
|
|
20250109,181100,461317159,779,779,779,779,0
|
|
20250109,181000,461317159,779,779,779,779,0
|
|
20250109,180900,461317159,779,779,779,779,0
|
|
20250109,180800,461317159,779,779,779,779,0
|
|
20250109,180700,461317159,779,779,779,779,0
|
|
20250109,180600,461317159,779,779,779,779,0
|
|
20250109,180500,461317159,779,779,779,779,0
|
|
20250109,180400,461317159,779,779,779,779,0
|
|
20250109,180300,461317159,779,779,779,779,0
|
|
20250109,180200,461317159,779,779,779,779,2195
|
|
20250109,180100,461317159,779,779,779,779,0
|
|
20250109,180000,461317159,779,779,779,779,0
|
|
20250109,175900,461317159,779,779,779,779,0
|
|
20250109,175800,461317159,779,779,779,779,0
|
|
20250109,175700,461317159,779,779,779,779,0
|
|
20250109,175600,461317159,779,779,779,779,0
|
|
20250109,175500,461317159,779,779,779,779,0
|
|
20250109,175400,461317159,779,779,779,779,0
|
|
20250109,175300,461317159,779,779,779,779,0
|
|
20250109,175200,461317159,779,779,779,779,0
|
|
20250109,175100,461317159,779,779,779,779,0
|
|
20250109,175000,461317159,779,779,779,779,0
|
|
20250109,174900,461317159,779,779,779,779,0
|
|
20250109,174800,461317159,779,779,779,779,0
|
|
20250109,174700,461317159,779,779,779,779,0
|
|
20250109,174600,461317159,779,779,779,779,0
|
|
20250109,174500,461317159,779,779,779,779,0
|
|
20250109,174400,461317159,779,779,779,779,0
|
|
20250109,174300,461317159,779,779,779,779,0
|
|
20250109,174200,461317159,779,779,779,779,0
|
|
20250109,174100,461317159,779,779,779,779,0
|
|
20250109,174000,461317159,779,779,779,779,0
|
|
20250109,173900,461317159,779,779,779,779,0
|
|
20250109,173800,461317159,779,779,779,779,0
|
|
20250109,173700,461317159,779,779,779,779,0
|
|
20250109,173600,461317159,779,779,779,779,0
|
|
20250109,173500,461317159,779,779,779,779,0
|
|
20250109,173400,461317159,779,779,779,779,0
|
|
20250109,173300,461317159,779,779,779,779,0
|
|
20250109,173200,461317159,779,779,779,779,2195
|
|
20250109,173100,461317159,779,779,779,779,0
|
|
20250109,173000,461317159,779,779,779,779,0
|
|
20250109,172900,461317159,779,779,779,779,0
|
|
20250109,172800,461317159,779,779,779,779,0
|
|
20250109,172700,461317159,779,779,779,779,0
|
|
20250109,172600,461317159,779,779,779,779,0
|
|
20250109,172500,461317159,779,779,779,779,0
|
|
20250109,172400,461317159,779,779,779,779,0
|
|
20250109,172300,461317159,779,779,779,779,0
|
|
20250109,172200,461317159,779,779,779,779,0
|
|
20250109,172100,461317159,779,779,779,779,0
|
|
20250109,172000,461317159,779,779,779,779,0
|
|
20250109,171900,461317159,779,779,779,779,0
|
|
20250109,171800,461317159,779,779,779,779,0
|
|
20250109,171700,461317159,779,779,779,779,0
|
|
20250109,171600,461317159,779,779,779,779,0
|
|
20250109,171500,461317159,779,779,779,779,0
|
|
20250109,171400,461317159,779,779,779,779,0
|
|
20250109,171300,461317159,779,779,779,779,0
|
|
20250109,171200,461317159,779,779,779,779,0
|
|
20250109,171100,461317159,779,779,779,779,0
|
|
20250109,171000,461317159,779,779,779,779,0
|
|
20250109,170900,461317159,779,779,779,779,0
|
|
20250109,170800,461317159,779,779,779,779,0
|
|
20250109,170700,461317159,779,779,779,779,0
|
|
20250109,170600,461317159,779,779,779,779,0
|
|
20250109,170500,461317159,779,779,779,779,0
|
|
20250109,170400,461317159,779,779,779,779,0
|
|
20250109,170300,461317159,779,779,779,779,0
|
|
20250109,170200,461317159,779,779,779,779,2195
|
|
20250109,170100,461317159,779,779,779,779,0
|
|
20250109,170000,461317159,779,779,779,779,0
|
|
20250109,165900,461317159,779,779,779,779,0
|
|
20250109,165800,461317159,779,779,779,779,0
|
|
20250109,165700,461317159,779,779,779,779,0
|
|
20250109,165600,461317159,779,779,779,779,0
|
|
20250109,165500,461317159,779,779,779,779,0
|
|
20250109,165400,461317159,779,779,779,779,0
|
|
20250109,165300,461317159,779,779,779,779,0
|
|
20250109,165200,461317159,779,779,779,779,0
|
|
20250109,165100,461317159,779,779,779,779,0
|
|
20250109,165000,461317159,779,779,779,779,0
|
|
20250109,164900,461317159,779,779,779,779,0
|
|
20250109,164800,461317159,779,779,779,779,0
|
|
20250109,164700,461317159,779,779,779,779,0
|
|
20250109,164600,461317159,779,779,779,779,0
|
|
20250109,164500,461317159,779,779,779,779,0
|
|
20250109,164400,461317159,779,779,779,779,0
|
|
20250109,164300,461317159,779,779,779,779,0
|
|
20250109,164200,461317159,779,779,779,779,0
|
|
20250109,164100,461317159,779,779,779,779,0
|
|
20250109,164000,461317159,779,779,779,779,0
|
|
20250109,163900,461317159,779,779,779,779,0
|
|
20250109,163800,461317159,779,779,779,779,0
|
|
20250109,163700,461317159,779,779,779,779,0
|
|
20250109,163600,461317159,779,779,779,779,0
|
|
20250109,163500,461317159,779,779,779,779,0
|
|
20250109,163400,461317159,779,779,779,779,0
|
|
20250109,163300,461317159,779,779,779,779,0
|
|
20250109,163200,461317159,779,779,779,779,2195
|
|
20250109,163100,461317159,779,779,779,779,0
|
|
20250109,163000,461317159,779,779,779,779,0
|
|
20250109,162900,461317159,779,779,779,779,0
|
|
20250109,162800,461317159,779,779,779,779,0
|
|
20250109,162700,461317159,779,779,779,779,0
|
|
20250109,162600,461317159,779,779,779,779,0
|
|
20250109,162500,461317159,779,779,779,779,0
|
|
20250109,162400,461317159,779,779,779,779,0
|
|
20250109,162300,461317159,779,779,779,779,0
|
|
20250109,162200,461317159,779,779,779,779,0
|
|
20250109,162100,461317159,779,779,779,779,0
|
|
20250109,162000,461317159,779,779,779,779,0
|
|
20250109,161900,461317159,779,779,779,779,0
|
|
20250109,161800,461317159,779,779,779,779,0
|
|
20250109,161700,461317159,779,779,779,779,0
|
|
20250109,161600,461317159,779,779,779,779,0
|
|
20250109,161500,461317159,779,779,779,779,0
|
|
20250109,161400,461317159,779,779,779,779,0
|
|
20250109,161300,461317159,779,779,779,779,0
|
|
20250109,161200,461317159,779,779,779,779,0
|
|
20250109,161100,461317159,779,779,779,779,0
|
|
20250109,161000,461317159,779,779,779,779,0
|
|
20250109,160900,461317159,779,779,779,779,0
|
|
20250109,160800,461317159,779,779,779,779,0
|
|
20250109,160700,461317159,779,779,779,779,0
|
|
20250109,160600,461317159,779,779,779,779,0
|
|
20250109,160500,461317159,779,779,779,779,0
|
|
20250109,160400,461317159,779,779,779,779,0
|
|
20250109,160300,461317159,779,779,779,779,0
|
|
20250109,160200,461317159,779,779,779,779,2195
|
|
20250109,160100,461317159,779,779,779,779,0
|
|
20250109,160000,461317159,779,779,779,779,0
|
|
20250109,155900,461317159,779,779,779,779,0
|
|
20250109,155800,461317159,779,779,779,779,0
|
|
20250109,155700,461317159,779,779,779,779,0
|
|
20250109,155600,461317159,779,779,779,779,0
|
|
20250109,155500,461317159,779,779,779,779,0
|
|
20250109,155400,461317159,779,779,779,779,0
|
|
20250109,155300,461317159,779,779,779,779,0
|
|
20250109,155200,461317159,779,779,779,779,0
|
|
20250109,155100,461317159,779,779,779,779,0
|
|
20250109,155000,461317159,779,779,779,779,0
|
|
20250109,154900,461317159,779,779,779,779,0
|
|
20250109,154800,461317159,779,779,779,779,0
|
|
20250109,154700,461317159,779,779,779,779,0
|
|
20250109,154600,461317159,779,779,779,779,0
|
|
20250109,154500,461317159,779,779,779,779,0
|
|
20250109,154400,461317159,779,779,779,779,0
|
|
20250109,154300,461317159,779,779,779,779,0
|
|
20250109,154200,461317159,779,779,779,779,0
|
|
20250109,154100,461317159,779,779,779,779,0
|
|
20250109,154000,461317159,779,779,779,779,0
|
|
20250109,153900,461317159,779,779,779,779,0
|
|
20250109,153800,461317159,779,779,779,779,0
|
|
20250109,153700,461317159,779,779,779,779,0
|
|
20250109,153600,461317159,779,779,779,779,0
|
|
20250109,153500,461317159,779,779,779,779,0
|
|
20250109,153400,461317159,779,779,779,779,0
|
|
20250109,153300,461317159,779,779,779,779,0
|
|
20250109,153200,461317159,779,779,779,779,2195
|
|
20250109,153100,461317159,779,779,779,779,0
|
|
20250109,153000,461317159,779,779,779,779,2195
|
|
20250109,152900,459607254,778,778,778,778,0
|
|
20250109,152800,459607254,778,778,778,778,0
|
|
20250109,152700,459607254,778,778,778,778,0
|
|
20250109,152600,459607254,778,778,778,778,0
|
|
20250109,152500,459607254,778,778,778,778,0
|
|
20250109,152400,459607254,778,778,778,778,0
|
|
20250109,152300,459607254,778,778,778,778,0
|
|
20250109,152200,459607254,778,778,778,778,0
|
|
20250109,152100,459607254,778,778,778,778,0
|
|
20250109,152000,459607254,778,778,778,778,0
|
|
20250109,151900,459607254,778,778,778,778,0
|
|
20250109,151800,459607254,778,775,778,775,2120
|
|
20250109,151700,457964194,778,777,778,777,377
|
|
20250109,151600,457670908,777,775,778,775,2037
|
|
20250109,151500,456088526,776,776,776,776,152
|
|
20250109,151400,455970574,776,776,776,775,1085
|
|
20250109,151300,455129514,775,775,776,775,3161
|
|
20250109,151200,452679491,776,776,776,776,2434
|
|
20250109,151100,450790707,776,777,777,776,300
|
|
20250109,151000,450557707,777,776,777,776,152
|
|
20250109,150900,450439703,776,777,777,776,661
|
|
20250109,150800,449926667,777,776,777,776,6357
|
|
20250109,150700,444993633,776,777,777,776,24
|
|
20250109,150600,444974991,775,776,776,775,500
|
|
20250109,150500,444587486,777,777,777,777,0
|
|
20250109,150400,444587486,777,775,777,774,2197
|
|
20250109,150300,442885354,777,776,777,776,324
|
|
20250109,150200,442633859,776,776,776,776,57
|
|
20250109,150100,442589627,774,776,776,774,30
|
|
20250109,150000,442566377,776,775,776,773,1553
|
|
20250109,145900,441365137,776,776,776,776,10
|
|
20250109,145800,441357377,777,777,777,777,0
|
|
20250109,145700,441357377,777,777,777,777,214
|
|
20250109,145600,441191099,777,777,777,777,60
|
|
20250109,145500,441144479,777,777,777,777,2
|
|
20250109,145400,441142925,773,772,778,772,352
|
|
20250109,145300,440870269,778,772,778,772,53
|
|
20250109,145200,440829287,778,778,778,778,0
|
|
20250109,145100,440829287,778,778,778,778,95
|
|
20250109,145000,440755377,778,778,778,772,1637
|
|
20250109,144900,439489573,778,778,778,778,0
|
|
20250109,144800,439489573,778,778,778,778,0
|
|
20250109,144700,439489573,778,778,778,778,0
|
|
20250109,144600,439489573,778,778,778,778,0
|
|
20250109,144500,439489573,778,778,778,778,492
|
|
20250109,144400,439106797,778,778,778,778,2
|
|
20250109,144300,439105241,772,774,774,772,5657
|
|
20250109,144200,434729128,778,778,778,778,0
|
|
20250109,144100,434729128,778,778,778,778,0
|
|
20250109,144000,434729128,778,778,778,778,0
|
|
20250109,143900,434729128,778,776,778,774,819
|
|
20250109,143800,434093208,777,777,777,777,0
|
|
20250109,143700,434093208,777,774,777,774,10855
|
|
20250109,143600,425681432,778,778,778,778,200
|
|
20250109,143500,425525832,779,779,779,779,0
|
|
20250109,143400,425525832,779,779,779,779,0
|
|
20250109,143300,425525832,779,776,779,776,3029
|
|
20250109,143200,423175322,776,776,776,775,1308
|
|
20250109,143100,422161415,779,779,779,777,81
|
|
20250109,143000,422098319,779,779,779,779,0
|
|
20250109,142900,422098319,779,779,779,779,0
|
|
20250109,142800,422098319,779,779,779,779,0
|
|
20250109,142700,422098319,779,778,780,774,6504
|
|
20250109,142600,417053107,778,778,778,778,332
|
|
20250109,142500,416794811,784,784,784,784,0
|
|
20250109,142400,416794811,784,784,784,784,0
|
|
20250109,142300,416794811,784,780,784,780,2518
|
|
20250109,142200,414830761,780,780,780,780,0
|
|
20250109,142100,414830761,780,775,780,774,3002
|
|
20250109,142000,412506500,780,778,780,778,2890
|
|
20250109,141900,410255231,778,778,778,778,332
|
|
20250109,141800,409996935,779,778,779,774,1002
|
|
20250109,141700,409219377,778,778,778,778,300
|
|
20250109,141600,408985977,778,778,778,778,207
|
|
20250109,141500,408824931,778,778,778,778,0
|
|
20250109,141400,408824931,778,778,778,778,0
|
|
20250109,141300,408824931,778,778,778,778,0
|
|
20250109,141200,408824931,778,774,778,774,2002
|
|
20250109,141100,407275375,774,774,774,774,1027
|
|
20250109,141000,406480477,779,779,779,779,370
|
|
20250109,140900,406192247,779,779,779,779,0
|
|
20250109,140800,406192247,779,779,779,779,0
|
|
20250109,140700,406192247,779,779,779,779,0
|
|
20250109,140600,406192247,779,779,779,779,1
|
|
20250109,140500,406191468,780,780,780,780,0
|
|
20250109,140400,406191468,780,780,780,780,0
|
|
20250109,140300,406191468,780,780,780,780,0
|
|
20250109,140200,406191468,780,780,780,780,5
|
|
20250109,140100,406187568,780,780,780,780,309
|
|
20250109,140000,405946548,780,780,780,780,0
|
|
20250109,135900,405946548,780,775,780,773,10814
|
|
20250109,135800,397579705,779,779,779,779,5000
|
|
20250109,135700,393684705,779,779,779,779,0
|
|
20250109,135600,393684705,779,779,779,779,0
|
|
20250109,135500,393684705,779,779,779,779,0
|
|
20250109,135400,393684705,779,779,779,779,9
|
|
20250109,135300,393677694,779,779,779,779,0
|
|
20250109,135200,393677694,779,779,779,779,27
|
|
20250109,135100,393656661,779,774,779,774,27
|
|
20250109,135000,393635683,774,774,774,774,1
|
|
20250109,134900,393634909,779,779,779,779,0
|
|
20250109,134800,393634909,779,779,779,779,0
|
|
20250109,134700,393634909,779,779,779,779,0
|
|
20250109,134600,393634909,779,779,779,779,0
|
|
20250109,134500,393634909,779,779,779,779,0
|
|
20250109,134400,393634909,779,779,779,779,0
|
|
20250109,134300,393634909,779,779,779,779,170
|
|
20250109,134200,393502479,779,779,779,779,163
|
|
20250109,134100,393375502,779,779,779,779,75
|
|
20250109,134000,393317077,779,779,779,779,2
|
|
20250109,133900,393315519,778,778,778,778,207
|
|
20250109,133800,393154473,780,780,780,780,0
|
|
20250109,133700,393154473,780,780,780,780,50
|
|
20250109,133600,393115473,780,780,780,780,151
|
|
20250109,133500,392997693,780,780,780,780,1
|
|
20250109,133400,392996913,773,774,774,773,300
|
|
20250109,133300,392764876,773,773,773,773,0
|
|
20250109,133200,392764876,773,773,773,773,0
|
|
20250109,133100,392764876,773,773,773,773,0
|
|
20250109,133000,392764876,773,774,774,773,1000
|
|
20250109,132900,391991759,774,774,774,774,2900
|
|
20250109,132800,389747159,774,775,775,774,1500
|
|
20250109,132700,388585304,780,780,780,780,0
|
|
20250109,132600,388585304,780,780,780,780,0
|
|
20250109,132500,388585304,780,780,780,776,134
|
|
20250109,132400,388481215,780,780,780,780,1
|
|
20250109,132300,388480435,780,780,780,780,1
|
|
20250109,132200,388479655,780,780,780,780,66
|
|
20250109,132100,388428175,780,778,780,778,201
|
|
20250109,132000,388271795,780,780,780,780,1
|
|
20250109,131900,388271015,780,778,780,778,206
|
|
20250109,131800,388110743,778,778,778,778,201
|
|
20250109,131700,387954365,778,778,778,778,101
|
|
20250109,131600,387875787,778,778,778,778,301
|
|
20250109,131500,387641609,778,777,778,776,129
|
|
20250109,131400,387541405,777,777,777,777,1
|
|
20250109,131300,387540628,777,777,777,777,0
|
|
20250109,131200,387540628,777,776,777,776,170
|
|
20250109,131100,387408707,776,776,776,775,115
|
|
20250109,131000,387319477,776,773,776,773,4
|
|
20250109,130900,387316382,776,776,776,776,16
|
|
20250109,130800,387303966,776,772,776,771,19731
|
|
20250109,130700,372091158,771,771,771,771,0
|
|
20250109,130600,372091158,771,771,771,771,0
|
|
20250109,130500,372091158,771,771,771,771,500
|
|
20250109,130400,371705658,771,771,771,771,980
|
|
20250109,130300,370950078,771,772,772,771,1000
|
|
20250109,130200,370178475,772,774,774,772,3384
|
|
20250109,130100,367562902,774,774,774,774,0
|
|
20250109,130000,367562902,774,774,774,774,0
|
|
20250109,125900,367562902,774,774,774,774,0
|
|
20250109,125800,367562902,774,774,774,774,503
|
|
20250109,125700,367173580,778,778,778,778,300
|
|
20250109,125600,366940180,778,778,778,778,0
|
|
20250109,125500,366940180,778,778,778,778,0
|
|
20250109,125400,366940180,778,778,778,778,0
|
|
20250109,125300,366940180,778,778,778,778,0
|
|
20250109,125200,366940180,778,778,778,778,0
|
|
20250109,125100,366940180,778,778,778,778,0
|
|
20250109,125000,366940180,778,778,778,778,126
|
|
20250109,124900,366842152,778,778,778,778,0
|
|
20250109,124800,366842152,778,778,778,778,400
|
|
20250109,124700,366530952,779,779,779,779,379
|
|
20250109,124600,366235711,780,780,780,780,200
|
|
20250109,124500,366079711,780,780,780,780,0
|
|
20250109,124400,366079711,780,780,780,780,2471
|
|
20250109,124300,364152331,777,777,777,777,0
|
|
20250109,124200,364152331,777,777,777,777,0
|
|
20250109,124100,364152331,777,777,777,777,15
|
|
20250109,124000,364140676,776,776,776,776,55
|
|
20250109,123900,364097996,773,773,773,773,0
|
|
20250109,123800,364097996,773,773,773,773,100
|
|
20250109,123700,364020696,773,773,773,773,458
|
|
20250109,123600,363666662,773,773,773,773,200
|
|
20250109,123500,363512062,773,774,774,773,100
|
|
20250109,123400,363434761,773,774,774,773,100
|
|
20250109,123300,363357451,773,773,773,773,0
|
|
20250109,123200,363357451,773,773,773,773,0
|
|
20250109,123100,363357451,773,774,774,773,200
|
|
20250109,123000,363202835,777,777,777,777,9
|
|
20250109,122900,363195842,777,777,777,777,11
|
|
20250109,122800,363187295,777,777,777,777,0
|
|
20250109,122700,363187295,777,777,777,777,0
|
|
20250109,122600,363187295,777,777,777,777,919
|
|
20250109,122500,362473232,778,778,778,778,90
|
|
20250109,122400,362403212,778,778,778,778,390
|
|
20250109,122300,362099792,780,780,780,780,2
|
|
20250109,122200,362098232,780,780,780,780,8
|
|
20250109,122100,362091992,780,780,780,780,962
|
|
20250109,122000,361341632,780,780,780,780,0
|
|
20250109,121900,361341632,780,779,780,779,25
|
|
20250109,121800,361322156,779,779,779,779,1
|
|
20250109,121700,361321377,779,779,779,779,9
|
|
20250109,121600,361314366,779,779,779,779,0
|
|
20250109,121500,361314366,779,779,779,779,0
|
|
20250109,121400,361314366,779,778,780,778,244
|
|
20250109,121300,361124526,778,778,778,778,4
|
|
20250109,121200,361121414,780,780,780,780,0
|
|
20250109,121100,361121414,780,780,780,780,0
|
|
20250109,121000,361121414,780,780,780,780,9
|
|
20250109,120900,361114394,778,778,778,778,0
|
|
20250109,120800,361114394,778,778,778,778,362
|
|
20250109,120700,360832758,778,777,778,777,3933
|
|
20250109,120600,357776814,778,778,778,778,445
|
|
20250109,120500,357430604,780,780,780,780,2
|
|
20250109,120400,357429044,780,780,780,780,0
|
|
20250109,120300,357429044,780,780,780,780,1
|
|
20250109,120200,357428264,777,776,777,776,550
|
|
20250109,120100,357001201,776,776,776,776,22
|
|
20250109,120000,356984129,777,774,777,774,765
|
|
20250109,115900,356390324,777,773,777,772,684
|
|
20250109,115800,355861683,772,773,776,772,2544
|
|
20250109,115700,353895294,776,776,776,773,9397
|
|
20250109,115600,346618820,776,776,776,776,500
|
|
20250109,115500,346230820,777,777,777,777,359
|
|
20250109,115400,345951877,777,777,777,777,1000
|
|
20250109,115300,345174877,776,776,776,776,0
|
|
20250109,115200,345174877,776,776,776,776,182
|
|
20250109,115100,345033645,780,780,780,780,0
|
|
20250109,115000,345033645,780,780,780,780,30
|
|
20250109,114900,345010245,780,780,780,780,0
|
|
20250109,114800,345010245,780,780,780,780,0
|
|
20250109,114700,345010245,780,779,780,779,198
|
|
20250109,114600,344856002,776,779,779,776,501
|
|
20250109,114500,344467135,777,778,778,777,1317
|
|
20250109,114400,343443636,778,779,779,778,110
|
|
20250109,114300,343357956,779,779,779,779,103
|
|
20250109,114200,343277719,780,780,780,780,6
|
|
20250109,114100,343273039,780,780,780,780,4966
|
|
20250109,114000,339399559,781,784,784,781,1150
|
|
20250109,113900,338500855,781,781,781,781,0
|
|
20250109,113800,338500855,781,782,782,781,3300
|
|
20250109,113700,335923219,784,784,784,784,25
|
|
20250109,113600,335903619,784,783,784,782,2001
|
|
20250109,113500,334337834,784,784,784,784,1
|
|
20250109,113400,334337050,785,785,785,785,0
|
|
20250109,113300,334337050,785,785,785,785,2
|
|
20250109,113200,334335480,784,784,785,784,229
|
|
20250109,113100,334155943,784,784,784,784,100
|
|
20250109,113000,334077543,786,785,786,785,1162
|
|
20250109,112900,333165153,785,785,785,785,0
|
|
20250109,112800,333165153,785,784,785,782,2101
|
|
20250109,112700,331519994,784,784,784,784,0
|
|
20250109,112600,331519994,784,783,784,783,1882
|
|
20250109,112500,330046387,783,783,783,783,7
|
|
20250109,112400,330040906,783,783,783,783,42
|
|
20250109,112300,330008020,783,783,783,783,0
|
|
20250109,112200,330008020,783,782,783,782,83
|
|
20250109,112100,329943059,782,782,782,782,2
|
|
20250109,112000,329941495,783,783,783,783,2
|
|
20250109,111900,329939929,781,783,783,781,849
|
|
20250109,111800,329276758,783,783,783,783,7
|
|
20250109,111700,329271277,784,784,784,784,0
|
|
20250109,111600,329271277,784,784,784,784,1
|
|
20250109,111500,329270493,784,784,784,784,0
|
|
20250109,111400,329270493,784,784,784,784,0
|
|
20250109,111300,329270493,784,784,784,784,0
|
|
20250109,111200,329270493,784,784,784,784,0
|
|
20250109,111100,329270493,784,781,784,781,12
|
|
20250109,111000,329261115,781,781,781,781,6009
|
|
20250109,110900,324568086,781,783,783,781,9530
|
|
20250109,110800,317125040,784,784,784,784,500
|
|
20250109,110700,316733040,784,784,784,784,1
|
|
20250109,110600,316732256,785,785,785,782,1007
|
|
20250109,110500,315944772,785,785,785,785,2
|
|
20250109,110400,315943202,782,783,783,782,5
|
|
20250109,110300,315939291,785,782,785,782,4
|
|
20250109,110200,315936154,786,782,786,782,3
|
|
20250109,110100,315933800,786,781,786,781,8
|
|
20250109,110000,315927517,786,785,786,785,13
|
|
20250109,105900,315917310,785,785,785,785,1500
|
|
20250109,105800,314739810,785,784,785,784,52
|
|
20250109,105700,314699040,784,783,784,783,5
|
|
20250109,105600,314695121,782,782,782,782,0
|
|
20250109,105500,314695121,782,781,782,781,2423
|
|
20250109,105400,312802757,780,780,780,780,20
|
|
20250109,105300,312787157,781,781,781,781,0
|
|
20250109,105200,312787157,781,780,781,776,14708
|
|
20250109,105100,301352870,781,781,781,781,0
|
|
20250109,105000,301352870,781,780,781,780,411
|
|
20250109,104900,301032144,780,780,780,780,10
|
|
20250109,104800,301024344,780,780,780,780,5
|
|
20250109,104700,301020444,780,780,780,780,0
|
|
20250109,104600,301020444,780,779,780,777,1218
|
|
20250109,104500,300071653,780,780,780,780,29
|
|
20250109,104400,300049033,781,780,781,780,649
|
|
20250109,104300,299542811,781,782,782,780,5353
|
|
20250109,104200,295365018,783,783,783,783,162
|
|
20250109,104100,295238172,784,784,784,784,100
|
|
20250109,104000,295159772,784,784,784,784,23
|
|
20250109,103900,295141740,783,783,783,783,0
|
|
20250109,103800,295141740,783,784,784,783,525
|
|
20250109,103700,294730280,784,783,784,783,354
|
|
20250109,103600,294452745,785,784,785,784,20
|
|
20250109,103500,294437047,786,786,786,786,403
|
|
20250109,103400,294120289,786,786,786,786,795
|
|
20250109,103300,293495419,786,786,786,786,0
|
|
20250109,103200,293495419,786,786,786,786,0
|
|
20250109,103100,293495419,786,786,786,786,130
|
|
20250109,103000,293393239,786,781,786,781,202
|
|
20250109,102900,293235217,787,787,787,787,0
|
|
20250109,102800,293235217,787,785,787,785,73
|
|
20250109,102700,293177886,786,782,786,782,3748
|
|
20250109,102600,290238848,781,780,781,780,10796
|
|
20250109,102500,281815372,779,779,779,779,1570
|
|
20250109,102400,280592342,777,777,777,777,28
|
|
20250109,102300,280570586,776,776,776,776,0
|
|
20250109,102200,280570586,776,776,776,776,0
|
|
20250109,102100,280570586,776,776,776,776,1
|
|
20250109,102000,280569810,776,780,780,776,7688
|
|
20250109,101900,274573174,780,780,780,780,2000
|
|
20250109,101800,273013174,780,776,780,776,3001
|
|
20250109,101700,270684394,776,780,780,776,1502
|
|
20250109,101600,269518838,780,778,780,775,1529
|
|
20250109,101500,268333096,780,780,780,780,50
|
|
20250109,101400,268294096,780,780,780,780,0
|
|
20250109,101300,268294096,780,779,780,779,7862
|
|
20250109,101200,262164662,779,779,779,775,2293
|
|
20250109,101100,260382927,780,780,780,778,2115
|
|
20250109,101000,258733427,780,780,780,778,2845
|
|
20250109,100900,256518327,780,780,780,780,99
|
|
20250109,100800,256441107,781,781,781,781,350
|
|
20250109,100700,256167757,781,781,781,781,0
|
|
20250109,100600,256167757,781,778,781,778,1182
|
|
20250109,100500,255248155,777,780,780,777,1567
|
|
20250109,100400,254029216,779,779,779,777,70
|
|
20250109,100300,253974713,779,780,780,778,281
|
|
20250109,100200,253755610,781,780,781,780,649
|
|
20250109,100100,253249389,780,780,780,780,15
|
|
20250109,100000,253237689,780,780,780,780,26
|
|
20250109,095900,253217409,781,781,781,781,0
|
|
20250109,095800,253217409,781,781,781,781,64
|
|
20250109,095700,253167425,781,780,781,780,11
|
|
20250109,095600,253158841,780,780,780,780,9704
|
|
20250109,095500,245589721,780,780,780,780,2545
|
|
20250109,095400,243604621,779,777,779,777,968
|
|
20250109,095300,242852396,777,777,777,777,59
|
|
20250109,095200,242806553,777,777,777,777,61
|
|
20250109,095100,242759156,777,777,777,777,0
|
|
20250109,095000,242759156,777,777,778,777,5692
|
|
20250109,094900,238333172,777,778,778,777,350
|
|
20250109,094800,238060874,780,780,780,780,118
|
|
20250109,094700,237968834,780,780,780,780,2
|
|
20250109,094600,237967274,777,777,778,776,7294
|
|
20250109,094500,232300080,777,771,777,771,6102
|
|
20250109,094400,227568499,770,771,771,770,598
|
|
20250109,094300,227107476,773,771,773,771,7773
|
|
20250109,094200,221108889,771,765,771,765,4448
|
|
20250109,094100,217687745,765,763,765,763,753
|
|
20250109,094000,217113202,761,761,761,761,3900
|
|
20250109,093900,214145302,761,761,761,761,360
|
|
20250109,093800,213871342,761,761,761,761,6997
|
|
20250109,093700,208546625,761,763,763,761,1095
|
|
20250109,093600,207712343,763,763,763,762,415
|
|
20250109,093500,207395844,763,765,765,762,18970
|
|
20250109,093400,192915278,764,764,768,764,2747
|
|
20250109,093300,190815422,768,768,768,768,5
|
|
20250109,093200,190811582,769,769,769,769,371
|
|
20250109,093100,190526283,769,763,769,763,2302
|
|
20250109,093000,188769845,770,771,771,770,313
|
|
20250109,092900,188528823,771,765,771,761,13995
|
|
20250109,092800,177872484,772,766,773,766,5431
|
|
20250109,092700,173711851,765,766,766,765,9140
|
|
20250109,092600,166710612,765,765,765,761,27524
|
|
20250109,092500,145705234,766,770,770,766,36085
|
|
20250109,092400,117989185,769,769,769,769,0
|
|
20250109,092300,117989185,769,772,772,769,6027
|
|
20250109,092200,113344230,771,771,771,771,2610
|
|
20250109,092100,111331920,771,772,772,771,1841
|
|
20250109,092000,109911058,771,772,772,771,1201
|
|
20250109,091900,108984586,772,772,772,772,131
|
|
20250109,091800,108883454,772,772,772,772,797
|
|
20250109,091700,108268170,768,767,768,767,1663
|
|
20250109,091600,106991816,767,771,771,767,9528
|
|
20250109,091500,99657816,770,773,773,770,19727
|
|
20250109,091400,84450220,772,772,773,772,331
|
|
20250109,091300,84194678,776,776,776,776,103
|
|
20250109,091200,84114750,775,772,775,771,4997
|
|
20250109,091100,80256073,772,777,779,772,12758
|
|
20250109,091000,70393981,775,777,778,775,5394
|
|
20250109,090900,66210130,778,784,784,778,911
|
|
20250109,090800,65499059,784,788,788,783,6120
|
|
20250109,090700,60706781,778,775,778,775,3249
|
|
20250109,090600,58186785,771,774,775,771,13271
|
|
20250109,090500,47950608,776,775,777,773,5663
|
|
20250109,090400,43558679,778,781,782,777,21652
|
|
20250109,090300,26700309,781,784,784,781,6500
|
|
20250109,090200,21611697,785,790,790,785,12033
|
|
20250109,090100,12165720,785,790,790,785,280
|
|
20250109,090000,11944570,790,785,790,785,15209
|