755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,213200,448833118,771,771,771,771,4397
|
|
20250110,213100,448833118,771,771,771,771,0
|
|
20250110,213000,448833118,771,771,771,771,0
|
|
20250110,212900,448833118,771,771,771,771,0
|
|
20250110,212800,448833118,771,771,771,771,0
|
|
20250110,212700,448833118,771,771,771,771,0
|
|
20250110,212600,448833118,771,771,771,771,0
|
|
20250110,212500,448833118,771,771,771,771,0
|
|
20250110,212400,448833118,771,771,771,771,0
|
|
20250110,212300,448833118,771,771,771,771,0
|
|
20250110,212200,448833118,771,771,771,771,0
|
|
20250110,212100,448833118,771,771,771,771,0
|
|
20250110,212000,448833118,771,771,771,771,0
|
|
20250110,211900,448833118,771,771,771,771,0
|
|
20250110,211800,448833118,771,771,771,771,0
|
|
20250110,211700,448833118,771,771,771,771,0
|
|
20250110,211600,448833118,771,771,771,771,0
|
|
20250110,211500,448833118,771,771,771,771,0
|
|
20250110,211400,448833118,771,771,771,771,0
|
|
20250110,211300,448833118,771,771,771,771,0
|
|
20250110,211200,448833118,771,771,771,771,0
|
|
20250110,211100,448833118,771,771,771,771,0
|
|
20250110,211000,448833118,771,771,771,771,0
|
|
20250110,210900,448833118,771,771,771,771,0
|
|
20250110,210800,448833118,771,771,771,771,0
|
|
20250110,210700,448833118,771,771,771,771,0
|
|
20250110,210600,448833118,771,771,771,771,0
|
|
20250110,210500,448833118,771,771,771,771,0
|
|
20250110,210400,448833118,771,771,771,771,0
|
|
20250110,210300,448833118,771,771,771,771,0
|
|
20250110,210200,448833118,771,771,771,771,4397
|
|
20250110,210100,448833118,771,771,771,771,0
|
|
20250110,210000,448833118,771,771,771,771,0
|
|
20250110,205900,448833118,771,771,771,771,0
|
|
20250110,205800,448833118,771,771,771,771,0
|
|
20250110,205700,448833118,771,771,771,771,0
|
|
20250110,205600,448833118,771,771,771,771,0
|
|
20250110,205500,448833118,771,771,771,771,0
|
|
20250110,205400,448833118,771,771,771,771,0
|
|
20250110,205300,448833118,771,771,771,771,0
|
|
20250110,205200,448833118,771,771,771,771,0
|
|
20250110,205100,448833118,771,771,771,771,0
|
|
20250110,205000,448833118,771,771,771,771,0
|
|
20250110,204900,448833118,771,771,771,771,0
|
|
20250110,204800,448833118,771,771,771,771,0
|
|
20250110,204700,448833118,771,771,771,771,0
|
|
20250110,204600,448833118,771,771,771,771,0
|
|
20250110,204500,448833118,771,771,771,771,0
|
|
20250110,204400,448833118,771,771,771,771,0
|
|
20250110,204300,448833118,771,771,771,771,0
|
|
20250110,204200,448833118,771,771,771,771,0
|
|
20250110,204100,448833118,771,771,771,771,0
|
|
20250110,204000,448833118,771,771,771,771,0
|
|
20250110,203900,448833118,771,771,771,771,0
|
|
20250110,203800,448833118,771,771,771,771,0
|
|
20250110,203700,448833118,771,771,771,771,0
|
|
20250110,203600,448833118,771,771,771,771,0
|
|
20250110,203500,448833118,771,771,771,771,0
|
|
20250110,203400,448833118,771,771,771,771,0
|
|
20250110,203300,448833118,771,771,771,771,0
|
|
20250110,203200,448833118,771,771,771,771,4397
|
|
20250110,203100,448833118,771,771,771,771,0
|
|
20250110,203000,448833118,771,771,771,771,0
|
|
20250110,202900,448833118,771,771,771,771,0
|
|
20250110,202800,448833118,771,771,771,771,0
|
|
20250110,202700,448833118,771,771,771,771,0
|
|
20250110,202600,448833118,771,771,771,771,0
|
|
20250110,202500,448833118,771,771,771,771,0
|
|
20250110,202400,448833118,771,771,771,771,0
|
|
20250110,202300,448833118,771,771,771,771,0
|
|
20250110,202200,448833118,771,771,771,771,0
|
|
20250110,202100,448833118,771,771,771,771,0
|
|
20250110,202000,448833118,771,771,771,771,0
|
|
20250110,201900,448833118,771,771,771,771,0
|
|
20250110,201800,448833118,771,771,771,771,0
|
|
20250110,201700,448833118,771,771,771,771,0
|
|
20250110,201600,448833118,771,771,771,771,0
|
|
20250110,201500,448833118,771,771,771,771,0
|
|
20250110,201400,448833118,771,771,771,771,0
|
|
20250110,201300,448833118,771,771,771,771,0
|
|
20250110,201200,448833118,771,771,771,771,0
|
|
20250110,201100,448833118,771,771,771,771,0
|
|
20250110,201000,448833118,771,771,771,771,0
|
|
20250110,200900,448833118,771,771,771,771,0
|
|
20250110,200800,448833118,771,771,771,771,0
|
|
20250110,200700,448833118,771,771,771,771,0
|
|
20250110,200600,448833118,771,771,771,771,0
|
|
20250110,200500,448833118,771,771,771,771,0
|
|
20250110,200400,448833118,771,771,771,771,0
|
|
20250110,200300,448833118,771,771,771,771,0
|
|
20250110,200200,448833118,771,771,771,771,4397
|
|
20250110,200100,448833118,771,771,771,771,0
|
|
20250110,200000,448833118,771,771,771,771,0
|
|
20250110,195900,448833118,771,771,771,771,0
|
|
20250110,195800,448833118,771,771,771,771,0
|
|
20250110,195700,448833118,771,771,771,771,0
|
|
20250110,195600,448833118,771,771,771,771,0
|
|
20250110,195500,448833118,771,771,771,771,0
|
|
20250110,195400,448833118,771,771,771,771,0
|
|
20250110,195300,448833118,771,771,771,771,0
|
|
20250110,195200,448833118,771,771,771,771,0
|
|
20250110,195100,448833118,771,771,771,771,0
|
|
20250110,195000,448833118,771,771,771,771,0
|
|
20250110,194900,448833118,771,771,771,771,0
|
|
20250110,194800,448833118,771,771,771,771,0
|
|
20250110,194700,448833118,771,771,771,771,0
|
|
20250110,194600,448833118,771,771,771,771,0
|
|
20250110,194500,448833118,771,771,771,771,0
|
|
20250110,194400,448833118,771,771,771,771,0
|
|
20250110,194300,448833118,771,771,771,771,0
|
|
20250110,194200,448833118,771,771,771,771,0
|
|
20250110,194100,448833118,771,771,771,771,0
|
|
20250110,194000,448833118,771,771,771,771,0
|
|
20250110,193900,448833118,771,771,771,771,0
|
|
20250110,193800,448833118,771,771,771,771,0
|
|
20250110,193700,448833118,771,771,771,771,0
|
|
20250110,193600,448833118,771,771,771,771,0
|
|
20250110,193500,448833118,771,771,771,771,0
|
|
20250110,193400,448833118,771,771,771,771,0
|
|
20250110,193300,448833118,771,771,771,771,0
|
|
20250110,193200,448833118,771,771,771,771,4397
|
|
20250110,193100,448833118,771,771,771,771,0
|
|
20250110,193000,448833118,771,771,771,771,0
|
|
20250110,192900,448833118,771,771,771,771,0
|
|
20250110,192800,448833118,771,771,771,771,0
|
|
20250110,192700,448833118,771,771,771,771,0
|
|
20250110,192600,448833118,771,771,771,771,0
|
|
20250110,192500,448833118,771,771,771,771,0
|
|
20250110,192400,448833118,771,771,771,771,0
|
|
20250110,192300,448833118,771,771,771,771,0
|
|
20250110,192200,448833118,771,771,771,771,0
|
|
20250110,192100,448833118,771,771,771,771,0
|
|
20250110,192000,448833118,771,771,771,771,0
|
|
20250110,191900,448833118,771,771,771,771,0
|
|
20250110,191800,448833118,771,771,771,771,0
|
|
20250110,191700,448833118,771,771,771,771,0
|
|
20250110,191600,448833118,771,771,771,771,0
|
|
20250110,191500,448833118,771,771,771,771,0
|
|
20250110,191400,448833118,771,771,771,771,0
|
|
20250110,191300,448833118,771,771,771,771,0
|
|
20250110,191200,448833118,771,771,771,771,0
|
|
20250110,191100,448833118,771,771,771,771,0
|
|
20250110,191000,448833118,771,771,771,771,0
|
|
20250110,190900,448833118,771,771,771,771,0
|
|
20250110,190800,448833118,771,771,771,771,0
|
|
20250110,190700,448833118,771,771,771,771,0
|
|
20250110,190600,448833118,771,771,771,771,0
|
|
20250110,190500,448833118,771,771,771,771,0
|
|
20250110,190400,448833118,771,771,771,771,0
|
|
20250110,190300,448833118,771,771,771,771,0
|
|
20250110,190200,448833118,771,771,771,771,4397
|
|
20250110,190100,448833118,771,771,771,771,0
|
|
20250110,190000,448833118,771,771,771,771,0
|
|
20250110,185900,448833118,771,771,771,771,0
|
|
20250110,185800,448833118,771,771,771,771,0
|
|
20250110,185700,448833118,771,771,771,771,0
|
|
20250110,185600,448833118,771,771,771,771,0
|
|
20250110,185500,448833118,771,771,771,771,0
|
|
20250110,185400,448833118,771,771,771,771,0
|
|
20250110,185300,448833118,771,771,771,771,0
|
|
20250110,185200,448833118,771,771,771,771,0
|
|
20250110,185100,448833118,771,771,771,771,0
|
|
20250110,185000,448833118,771,771,771,771,0
|
|
20250110,184900,448833118,771,771,771,771,0
|
|
20250110,184800,448833118,771,771,771,771,0
|
|
20250110,184700,448833118,771,771,771,771,0
|
|
20250110,184600,448833118,771,771,771,771,0
|
|
20250110,184500,448833118,771,771,771,771,0
|
|
20250110,184400,448833118,771,771,771,771,0
|
|
20250110,184300,448833118,771,771,771,771,0
|
|
20250110,184200,448833118,771,771,771,771,0
|
|
20250110,184100,448833118,771,771,771,771,0
|
|
20250110,184000,448833118,771,771,771,771,0
|
|
20250110,183900,448833118,771,771,771,771,0
|
|
20250110,183800,448833118,771,771,771,771,0
|
|
20250110,183700,448833118,771,771,771,771,0
|
|
20250110,183600,448833118,771,771,771,771,0
|
|
20250110,183500,448833118,771,771,771,771,0
|
|
20250110,183400,448833118,771,771,771,771,0
|
|
20250110,183300,448833118,771,771,771,771,0
|
|
20250110,183200,448833118,771,771,771,771,4397
|
|
20250110,183100,448833118,771,771,771,771,0
|
|
20250110,183000,448833118,771,771,771,771,0
|
|
20250110,182900,448833118,771,771,771,771,0
|
|
20250110,182800,448833118,771,771,771,771,0
|
|
20250110,182700,448833118,771,771,771,771,0
|
|
20250110,182600,448833118,771,771,771,771,0
|
|
20250110,182500,448833118,771,771,771,771,0
|
|
20250110,182400,448833118,771,771,771,771,0
|
|
20250110,182300,448833118,771,771,771,771,0
|
|
20250110,182200,448833118,771,771,771,771,0
|
|
20250110,182100,448833118,771,771,771,771,0
|
|
20250110,182000,448833118,771,771,771,771,0
|
|
20250110,181900,448833118,771,771,771,771,0
|
|
20250110,181800,448833118,771,771,771,771,0
|
|
20250110,181700,448833118,771,771,771,771,0
|
|
20250110,181600,448833118,771,771,771,771,0
|
|
20250110,181500,448833118,771,771,771,771,0
|
|
20250110,181400,448833118,771,771,771,771,0
|
|
20250110,181300,448833118,771,771,771,771,0
|
|
20250110,181200,448833118,771,771,771,771,0
|
|
20250110,181100,448833118,771,771,771,771,0
|
|
20250110,181000,448833118,771,771,771,771,0
|
|
20250110,180900,448833118,771,771,771,771,0
|
|
20250110,180800,448833118,771,771,771,771,0
|
|
20250110,180700,448833118,771,771,771,771,0
|
|
20250110,180600,448833118,771,771,771,771,0
|
|
20250110,180500,448833118,771,771,771,771,0
|
|
20250110,180400,448833118,771,771,771,771,0
|
|
20250110,180300,448833118,771,771,771,771,0
|
|
20250110,180200,448833118,771,771,771,771,4397
|
|
20250110,180100,448833118,771,771,771,771,0
|
|
20250110,180000,448833118,771,771,771,771,0
|
|
20250110,175900,448833118,771,771,771,771,0
|
|
20250110,175800,448833118,771,771,771,771,0
|
|
20250110,175700,448833118,771,771,771,771,0
|
|
20250110,175600,448833118,771,771,771,771,0
|
|
20250110,175500,448833118,771,771,771,771,0
|
|
20250110,175400,448833118,771,771,771,771,0
|
|
20250110,175300,448833118,771,771,771,771,0
|
|
20250110,175200,448833118,771,771,771,771,0
|
|
20250110,175100,448833118,771,771,771,771,0
|
|
20250110,175000,448833118,771,771,771,771,0
|
|
20250110,174900,448833118,771,771,771,771,0
|
|
20250110,174800,448833118,771,771,771,771,0
|
|
20250110,174700,448833118,771,771,771,771,0
|
|
20250110,174600,448833118,771,771,771,771,0
|
|
20250110,174500,448833118,771,771,771,771,0
|
|
20250110,174400,448833118,771,771,771,771,0
|
|
20250110,174300,448833118,771,771,771,771,0
|
|
20250110,174200,448833118,771,771,771,771,0
|
|
20250110,174100,448833118,771,771,771,771,0
|
|
20250110,174000,448833118,771,771,771,771,0
|
|
20250110,173900,448833118,771,771,771,771,0
|
|
20250110,173800,448833118,771,771,771,771,0
|
|
20250110,173700,448833118,771,771,771,771,0
|
|
20250110,173600,448833118,771,771,771,771,0
|
|
20250110,173500,448833118,771,771,771,771,0
|
|
20250110,173400,448833118,771,771,771,771,0
|
|
20250110,173300,448833118,771,771,771,771,0
|
|
20250110,173200,448833118,771,771,771,771,4397
|
|
20250110,173100,448833118,771,771,771,771,0
|
|
20250110,173000,448833118,771,771,771,771,0
|
|
20250110,172900,448833118,771,771,771,771,0
|
|
20250110,172800,448833118,771,771,771,771,0
|
|
20250110,172700,448833118,771,771,771,771,0
|
|
20250110,172600,448833118,771,771,771,771,0
|
|
20250110,172500,448833118,771,771,771,771,0
|
|
20250110,172400,448833118,771,771,771,771,0
|
|
20250110,172300,448833118,771,771,771,771,0
|
|
20250110,172200,448833118,771,771,771,771,0
|
|
20250110,172100,448833118,771,771,771,771,0
|
|
20250110,172000,448833118,771,771,771,771,0
|
|
20250110,171900,448833118,771,771,771,771,0
|
|
20250110,171800,448833118,771,771,771,771,0
|
|
20250110,171700,448833118,771,771,771,771,0
|
|
20250110,171600,448833118,771,771,771,771,0
|
|
20250110,171500,448833118,771,771,771,771,0
|
|
20250110,171400,448833118,771,771,771,771,0
|
|
20250110,171300,448833118,771,771,771,771,0
|
|
20250110,171200,448833118,771,771,771,771,0
|
|
20250110,171100,448833118,771,771,771,771,0
|
|
20250110,171000,448833118,771,771,771,771,0
|
|
20250110,170900,448833118,771,771,771,771,0
|
|
20250110,170800,448833118,771,771,771,771,0
|
|
20250110,170700,448833118,771,771,771,771,0
|
|
20250110,170600,448833118,771,771,771,771,0
|
|
20250110,170500,448833118,771,771,771,771,0
|
|
20250110,170400,448833118,771,771,771,771,0
|
|
20250110,170300,448833118,771,771,771,771,0
|
|
20250110,170200,448833118,771,771,771,771,4397
|
|
20250110,170100,448833118,771,771,771,771,0
|
|
20250110,170000,448833118,771,771,771,771,0
|
|
20250110,165900,448833118,771,771,771,771,0
|
|
20250110,165800,448833118,771,771,771,771,0
|
|
20250110,165700,448833118,771,771,771,771,0
|
|
20250110,165600,448833118,771,771,771,771,0
|
|
20250110,165500,448833118,771,771,771,771,0
|
|
20250110,165400,448833118,771,771,771,771,0
|
|
20250110,165300,448833118,771,771,771,771,0
|
|
20250110,165200,448833118,771,771,771,771,0
|
|
20250110,165100,448833118,771,771,771,771,0
|
|
20250110,165000,448833118,771,771,771,771,0
|
|
20250110,164900,448833118,771,771,771,771,0
|
|
20250110,164800,448833118,771,771,771,771,0
|
|
20250110,164700,448833118,771,771,771,771,0
|
|
20250110,164600,448833118,771,771,771,771,0
|
|
20250110,164500,448833118,771,771,771,771,0
|
|
20250110,164400,448833118,771,771,771,771,0
|
|
20250110,164300,448833118,771,771,771,771,0
|
|
20250110,164200,448833118,771,771,771,771,0
|
|
20250110,164100,448833118,771,771,771,771,0
|
|
20250110,164000,448833118,771,771,771,771,0
|
|
20250110,163900,448833118,771,771,771,771,0
|
|
20250110,163800,448833118,771,771,771,771,0
|
|
20250110,163700,448833118,771,771,771,771,0
|
|
20250110,163600,448833118,771,771,771,771,0
|
|
20250110,163500,448833118,771,771,771,771,0
|
|
20250110,163400,448833118,771,771,771,771,0
|
|
20250110,163300,448833118,771,771,771,771,0
|
|
20250110,163200,448833118,771,771,771,771,4397
|
|
20250110,163100,448833118,771,771,771,771,0
|
|
20250110,163000,448833118,771,771,771,771,0
|
|
20250110,162900,448833118,771,771,771,771,0
|
|
20250110,162800,448833118,771,771,771,771,0
|
|
20250110,162700,448833118,771,771,771,771,0
|
|
20250110,162600,448833118,771,771,771,771,0
|
|
20250110,162500,448833118,771,771,771,771,0
|
|
20250110,162400,448833118,771,771,771,771,0
|
|
20250110,162300,448833118,771,771,771,771,0
|
|
20250110,162200,448833118,771,771,771,771,0
|
|
20250110,162100,448833118,771,771,771,771,0
|
|
20250110,162000,448833118,771,771,771,771,0
|
|
20250110,161900,448833118,771,771,771,771,0
|
|
20250110,161800,448833118,771,771,771,771,0
|
|
20250110,161700,448833118,771,771,771,771,0
|
|
20250110,161600,448833118,771,771,771,771,0
|
|
20250110,161500,448833118,771,771,771,771,0
|
|
20250110,161400,448833118,771,771,771,771,0
|
|
20250110,161300,448833118,771,771,771,771,0
|
|
20250110,161200,448833118,771,771,771,771,0
|
|
20250110,161100,448833118,771,771,771,771,0
|
|
20250110,161000,448833118,771,771,771,771,0
|
|
20250110,160900,448833118,771,771,771,771,0
|
|
20250110,160800,448833118,771,771,771,771,0
|
|
20250110,160700,448833118,771,771,771,771,0
|
|
20250110,160600,448833118,771,771,771,771,0
|
|
20250110,160500,448833118,771,771,771,771,0
|
|
20250110,160400,448833118,771,771,771,771,0
|
|
20250110,160300,448833118,771,771,771,771,0
|
|
20250110,160200,448833118,771,771,771,771,4397
|
|
20250110,160100,448833118,771,771,771,771,0
|
|
20250110,160000,448833118,771,771,771,771,0
|
|
20250110,155900,448833118,771,771,771,771,0
|
|
20250110,155800,448833118,771,771,771,771,0
|
|
20250110,155700,448833118,771,771,771,771,0
|
|
20250110,155600,448833118,771,771,771,771,0
|
|
20250110,155500,448833118,771,771,771,771,0
|
|
20250110,155400,448833118,771,771,771,771,0
|
|
20250110,155300,448833118,771,771,771,771,0
|
|
20250110,155200,448833118,771,771,771,771,0
|
|
20250110,155100,448833118,771,771,771,771,0
|
|
20250110,155000,448833118,771,771,771,771,0
|
|
20250110,154900,448833118,771,771,771,771,0
|
|
20250110,154800,448833118,771,771,771,771,0
|
|
20250110,154700,448833118,771,771,771,771,0
|
|
20250110,154600,448833118,771,771,771,771,0
|
|
20250110,154500,448833118,771,771,771,771,0
|
|
20250110,154400,448833118,771,771,771,771,0
|
|
20250110,154300,448833118,771,771,771,771,0
|
|
20250110,154200,448833118,771,771,771,771,0
|
|
20250110,154100,448833118,771,771,771,771,0
|
|
20250110,154000,448833118,771,771,771,771,0
|
|
20250110,153900,448833118,771,771,771,771,0
|
|
20250110,153800,448833118,771,771,771,771,0
|
|
20250110,153700,448833118,771,771,771,771,0
|
|
20250110,153600,448833118,771,771,771,771,0
|
|
20250110,153500,448833118,771,771,771,771,0
|
|
20250110,153400,448833118,771,771,771,771,0
|
|
20250110,153300,448833118,771,771,771,771,0
|
|
20250110,153200,448833118,771,771,771,771,4397
|
|
20250110,153100,448833118,771,771,771,771,0
|
|
20250110,153000,448833118,771,771,771,771,4397
|
|
20250110,152900,445443031,773,773,773,773,0
|
|
20250110,152800,445443031,773,773,773,773,0
|
|
20250110,152700,445443031,773,773,773,773,0
|
|
20250110,152600,445443031,773,773,773,773,0
|
|
20250110,152500,445443031,773,773,773,773,0
|
|
20250110,152400,445443031,773,773,773,773,0
|
|
20250110,152300,445443031,773,773,773,773,0
|
|
20250110,152200,445443031,773,773,773,773,0
|
|
20250110,152100,445443031,773,773,773,773,0
|
|
20250110,152000,445443031,773,773,773,773,0
|
|
20250110,151900,445443031,773,773,774,773,2756
|
|
20250110,151800,443311398,773,770,773,770,4588
|
|
20250110,151700,439774092,771,771,771,771,3175
|
|
20250110,151600,437326167,771,770,771,770,2125
|
|
20250110,151500,435689865,770,769,770,768,2076
|
|
20250110,151400,434094859,771,770,771,770,7
|
|
20250110,151300,434089467,771,769,771,768,10377
|
|
20250110,151200,426109960,769,769,769,769,31
|
|
20250110,151100,426086121,769,768,769,768,2002
|
|
20250110,151000,424548583,769,769,769,769,0
|
|
20250110,150900,424548583,769,769,769,769,0
|
|
20250110,150800,424548583,769,769,769,769,2
|
|
20250110,150700,424547045,770,770,770,767,4304
|
|
20250110,150600,421243620,768,768,768,768,0
|
|
20250110,150500,421243620,768,769,769,768,2000
|
|
20250110,150400,419706477,770,770,770,770,10000
|
|
20250110,150300,412006477,770,770,770,770,675
|
|
20250110,150200,411486727,770,770,770,770,7386
|
|
20250110,150100,405799507,771,771,771,771,7
|
|
20250110,150000,405794110,771,771,771,771,0
|
|
20250110,145900,405794110,771,771,771,771,330
|
|
20250110,145800,405539680,773,772,773,772,520
|
|
20250110,145700,405137980,769,769,769,769,0
|
|
20250110,145600,405137980,769,769,769,769,0
|
|
20250110,145500,405137980,769,769,769,769,895
|
|
20250110,145400,404449725,768,769,769,768,188
|
|
20250110,145300,404305162,768,768,768,768,4000
|
|
20250110,145200,401233162,768,768,768,768,2500
|
|
20250110,145100,399313162,768,767,768,767,523
|
|
20250110,145000,398912020,766,767,767,766,218
|
|
20250110,144900,398744853,767,766,767,766,102
|
|
20250110,144800,398666620,766,766,766,766,998
|
|
20250110,144700,397902152,766,766,766,766,1839
|
|
20250110,144600,396493478,766,766,766,766,254
|
|
20250110,144500,396298914,766,765,766,764,113
|
|
20250110,144400,396212460,766,764,766,764,32
|
|
20250110,144300,396188008,766,766,766,766,425
|
|
20250110,144200,395862458,766,766,766,765,329
|
|
20250110,144100,395610743,766,767,767,766,2801
|
|
20250110,144000,393464417,767,767,767,767,270
|
|
20250110,143900,393257327,767,767,767,767,3822
|
|
20250110,143800,390325853,767,768,768,767,6712
|
|
20250110,143700,385177639,768,769,769,768,491
|
|
20250110,143600,384800541,769,769,769,769,300
|
|
20250110,143500,384569841,769,769,769,769,200
|
|
20250110,143400,384416041,769,769,769,769,501
|
|
20250110,143300,384030772,769,770,770,769,1415
|
|
20250110,143200,382942137,770,770,770,770,1111
|
|
20250110,143100,382086667,771,771,771,770,654
|
|
20250110,143000,381583085,769,769,769,769,30
|
|
20250110,142900,381560015,770,770,770,770,23
|
|
20250110,142800,381542305,770,770,770,770,29
|
|
20250110,142700,381519975,770,770,770,770,100
|
|
20250110,142600,381442975,771,772,772,771,1525
|
|
20250110,142500,380267169,772,772,772,772,0
|
|
20250110,142400,380267169,772,772,772,772,0
|
|
20250110,142300,380267169,772,772,772,772,0
|
|
20250110,142200,380267169,772,772,772,772,0
|
|
20250110,142100,380267169,772,772,772,772,52
|
|
20250110,142000,380227025,772,772,772,772,306
|
|
20250110,141900,379990793,773,773,773,773,1
|
|
20250110,141800,379990020,772,772,772,772,0
|
|
20250110,141700,379990020,772,772,772,772,0
|
|
20250110,141600,379990020,772,772,772,772,0
|
|
20250110,141500,379990020,772,772,772,772,6750
|
|
20250110,141400,374779020,773,773,773,773,3
|
|
20250110,141300,374776701,773,773,773,773,0
|
|
20250110,141200,374776701,773,773,773,773,0
|
|
20250110,141100,374776701,773,772,773,772,868
|
|
20250110,141000,374106105,772,772,772,772,0
|
|
20250110,140900,374106105,772,772,772,772,826
|
|
20250110,140800,373468433,771,771,771,771,0
|
|
20250110,140700,373468433,771,771,771,771,0
|
|
20250110,140600,373468433,771,771,771,771,0
|
|
20250110,140500,373468433,771,771,771,771,0
|
|
20250110,140400,373468433,771,771,771,771,1460
|
|
20250110,140300,372342773,771,771,771,771,779
|
|
20250110,140200,371742164,771,771,771,771,177
|
|
20250110,140100,371605697,771,771,771,771,0
|
|
20250110,140000,371605697,771,771,771,771,0
|
|
20250110,135900,371605697,771,771,771,771,0
|
|
20250110,135800,371605697,771,771,771,771,0
|
|
20250110,135700,371605697,771,771,771,771,13
|
|
20250110,135600,371595674,771,771,771,771,61
|
|
20250110,135500,371548643,767,767,767,767,0
|
|
20250110,135400,371548643,767,767,767,767,0
|
|
20250110,135300,371548643,767,768,768,767,4000
|
|
20250110,135200,368478243,771,771,771,771,0
|
|
20250110,135100,368478243,771,771,771,771,0
|
|
20250110,135000,368478243,771,765,771,762,2827
|
|
20250110,134900,366320973,767,768,768,767,1459
|
|
20250110,134800,365200871,770,770,770,770,0
|
|
20250110,134700,365200871,770,770,770,770,473
|
|
20250110,134600,364836661,772,771,772,771,2427
|
|
20250110,134500,362964002,772,772,772,772,0
|
|
20250110,134400,362964002,772,772,772,772,0
|
|
20250110,134300,362964002,772,772,772,772,0
|
|
20250110,134200,362964002,772,772,772,772,0
|
|
20250110,134100,362964002,772,772,772,772,0
|
|
20250110,134000,362964002,772,771,772,771,100
|
|
20250110,133900,362886813,771,771,771,771,260
|
|
20250110,133800,362686353,767,767,767,767,0
|
|
20250110,133700,362686353,767,767,767,767,0
|
|
20250110,133600,362686353,767,765,767,765,809
|
|
20250110,133500,362066010,765,766,766,765,7920
|
|
20250110,133400,356005864,766,766,766,766,0
|
|
20250110,133300,356005864,766,766,766,766,100
|
|
20250110,133200,355929264,766,766,766,766,0
|
|
20250110,133100,355929264,766,766,766,766,0
|
|
20250110,133000,355929264,766,766,766,766,2577
|
|
20250110,132900,353955282,765,765,765,765,300
|
|
20250110,132800,353725782,766,765,766,765,5265
|
|
20250110,132700,349698052,766,766,766,766,0
|
|
20250110,132600,349698052,766,767,767,766,2043
|
|
20250110,132500,348133023,766,766,766,766,0
|
|
20250110,132400,348133023,766,766,766,766,1000
|
|
20250110,132300,347367023,766,766,766,766,1000
|
|
20250110,132200,346601023,766,766,766,766,0
|
|
20250110,132100,346601023,766,766,766,766,0
|
|
20250110,132000,346601023,766,766,766,766,897
|
|
20250110,131900,345913921,766,766,766,766,2203
|
|
20250110,131800,344226423,765,765,765,765,0
|
|
20250110,131700,344226423,765,765,765,765,0
|
|
20250110,131600,344226423,765,765,765,765,0
|
|
20250110,131500,344226423,765,765,765,765,1000
|
|
20250110,131400,343461423,771,771,771,771,6
|
|
20250110,131300,343456797,766,766,766,766,2069
|
|
20250110,131200,341871943,766,768,768,765,77933
|
|
20250110,131100,282176765,766,766,766,766,0
|
|
20250110,131000,282176765,766,766,766,766,0
|
|
20250110,130900,282176765,766,766,766,766,0
|
|
20250110,130800,282176765,766,766,766,766,0
|
|
20250110,130700,282176765,766,766,766,766,0
|
|
20250110,130600,282176765,766,766,766,766,261
|
|
20250110,130500,281976839,766,767,767,766,3000
|
|
20250110,130400,279677839,766,766,766,766,10
|
|
20250110,130300,279670179,766,766,766,766,0
|
|
20250110,130200,279670179,766,767,767,766,2500
|
|
20250110,130100,277754090,767,767,767,767,0
|
|
20250110,130000,277754090,767,771,771,767,500
|
|
20250110,125900,277369680,771,771,771,771,0
|
|
20250110,125800,277369680,771,771,771,771,9
|
|
20250110,125700,277362741,771,771,771,771,0
|
|
20250110,125600,277362741,771,771,771,771,1
|
|
20250110,125500,277361970,771,771,771,771,32
|
|
20250110,125400,277337298,771,771,771,771,0
|
|
20250110,125300,277337298,771,771,771,771,0
|
|
20250110,125200,277337298,771,771,771,771,31
|
|
20250110,125100,277313397,771,771,771,771,82
|
|
20250110,125000,277250175,771,771,771,771,0
|
|
20250110,124900,277250175,771,771,771,771,6
|
|
20250110,124800,277245549,771,771,771,771,0
|
|
20250110,124700,277245549,771,771,771,771,0
|
|
20250110,124600,277245549,771,771,771,771,481
|
|
20250110,124500,276874698,771,771,771,771,3
|
|
20250110,124400,276872385,769,769,769,769,0
|
|
20250110,124300,276872385,769,770,770,769,100
|
|
20250110,124200,276795483,771,771,771,771,0
|
|
20250110,124100,276795483,771,771,771,771,198
|
|
20250110,124000,276642825,771,771,771,771,0
|
|
20250110,123900,276642825,771,771,771,771,0
|
|
20250110,123800,276642825,771,771,771,771,0
|
|
20250110,123700,276642825,771,771,771,771,0
|
|
20250110,123600,276642825,771,771,771,771,0
|
|
20250110,123500,276642825,771,771,771,771,5000
|
|
20250110,123400,272787825,772,772,772,772,1
|
|
20250110,123300,272787053,771,771,771,771,0
|
|
20250110,123200,272787053,771,771,771,771,0
|
|
20250110,123100,272787053,771,771,771,771,0
|
|
20250110,123000,272787053,771,771,771,771,0
|
|
20250110,122900,272787053,771,771,771,771,1500
|
|
20250110,122800,271630553,769,769,769,769,0
|
|
20250110,122700,271630553,769,769,769,769,0
|
|
20250110,122600,271630553,769,769,769,769,0
|
|
20250110,122500,271630553,769,769,769,769,271
|
|
20250110,122400,271422154,769,769,769,769,65
|
|
20250110,122300,271372169,769,769,769,769,2054
|
|
20250110,122200,269792643,769,769,769,769,0
|
|
20250110,122100,269792643,769,769,769,769,0
|
|
20250110,122000,269792643,769,769,769,769,1066
|
|
20250110,121900,268972889,769,769,769,769,0
|
|
20250110,121800,268972889,769,769,769,769,2
|
|
20250110,121700,268971351,769,770,770,769,3774
|
|
20250110,121600,266067794,772,772,772,772,1
|
|
20250110,121500,266067022,770,770,770,770,0
|
|
20250110,121400,266067022,770,770,770,770,3
|
|
20250110,121300,266064712,772,772,772,772,0
|
|
20250110,121200,266064712,772,772,772,772,0
|
|
20250110,121100,266064712,772,772,772,772,3
|
|
20250110,121000,266062396,770,770,770,770,0
|
|
20250110,120900,266062396,770,770,770,770,0
|
|
20250110,120800,266062396,770,770,770,770,0
|
|
20250110,120700,266062396,770,771,771,770,174
|
|
20250110,120600,265928415,770,770,770,770,0
|
|
20250110,120500,265928415,770,770,770,770,73
|
|
20250110,120400,265872205,773,773,773,773,0
|
|
20250110,120300,265872205,773,773,773,773,1000
|
|
20250110,120200,265099205,773,773,773,773,4
|
|
20250110,120100,265096113,772,772,772,772,0
|
|
20250110,120000,265096113,772,772,772,772,1305
|
|
20250110,115900,264088653,772,772,772,772,2724
|
|
20250110,115800,261985725,772,772,772,772,3198
|
|
20250110,115700,259516869,769,768,769,763,2117
|
|
20250110,115600,257898457,773,773,773,773,16
|
|
20250110,115500,257886089,773,774,774,773,30
|
|
20250110,115400,257862879,775,772,775,772,6930
|
|
20250110,115300,252503585,772,771,772,771,1255
|
|
20250110,115200,251535979,771,771,771,771,1
|
|
20250110,115100,251535208,770,770,770,770,1556
|
|
20250110,115000,250337088,770,770,770,770,1
|
|
20250110,114900,250336318,769,768,769,768,3249
|
|
20250110,114800,247840870,768,768,768,768,422
|
|
20250110,114700,247516774,769,769,769,769,119
|
|
20250110,114600,247425263,769,769,769,769,0
|
|
20250110,114500,247425263,769,769,769,769,17
|
|
20250110,114400,247412190,769,769,769,769,0
|
|
20250110,114300,247412190,769,769,769,769,0
|
|
20250110,114200,247412190,769,769,769,769,0
|
|
20250110,114100,247412190,769,769,769,769,0
|
|
20250110,114000,247412190,769,769,769,769,0
|
|
20250110,113900,247412190,769,769,769,769,1
|
|
20250110,113800,247411421,764,766,766,764,1828
|
|
20250110,113700,246014669,770,770,770,770,300
|
|
20250110,113600,245783669,770,770,770,770,0
|
|
20250110,113500,245783669,770,770,770,770,1
|
|
20250110,113400,245782899,764,764,764,764,0
|
|
20250110,113300,245782899,764,764,764,764,0
|
|
20250110,113200,245782899,764,764,764,764,928
|
|
20250110,113100,245073907,764,764,764,764,12
|
|
20250110,113000,245064739,764,764,764,764,500
|
|
20250110,112900,244682739,764,764,764,764,2
|
|
20250110,112800,244681211,760,760,760,760,11
|
|
20250110,112700,244672851,760,761,761,760,31107
|
|
20250110,112600,221024646,761,761,761,761,0
|
|
20250110,112500,221024646,761,761,761,761,0
|
|
20250110,112400,221024646,761,762,762,761,5810
|
|
20250110,112300,216601341,762,762,762,762,12
|
|
20250110,112200,216592197,761,768,768,761,21462
|
|
20250110,112100,200244453,763,765,765,763,2945
|
|
20250110,112000,197995893,764,769,769,764,9000
|
|
20250110,111900,191110044,768,768,768,768,0
|
|
20250110,111800,191110044,768,768,768,768,2398
|
|
20250110,111700,189268380,768,771,771,768,2557
|
|
20250110,111600,187303169,771,771,771,771,0
|
|
20250110,111500,187303169,771,771,771,771,101
|
|
20250110,111400,187225298,771,771,771,771,0
|
|
20250110,111300,187225298,771,771,771,771,0
|
|
20250110,111200,187225298,771,771,771,771,0
|
|
20250110,111100,187225298,771,772,772,771,6804
|
|
20250110,111000,181972623,773,773,773,773,0
|
|
20250110,110900,181972623,773,773,773,773,1579
|
|
20250110,110800,180752056,774,773,774,772,265
|
|
20250110,110700,180547358,773,772,773,772,950
|
|
20250110,110600,179813208,773,773,773,773,11
|
|
20250110,110500,179804705,769,769,769,769,0
|
|
20250110,110400,179804705,769,769,769,769,0
|
|
20250110,110300,179804705,769,769,769,769,0
|
|
20250110,110200,179804705,769,769,769,769,0
|
|
20250110,110100,179804705,769,769,769,769,0
|
|
20250110,110000,179804705,769,769,769,769,0
|
|
20250110,105900,179804705,769,769,769,769,1000
|
|
20250110,105800,179035705,769,769,769,769,0
|
|
20250110,105700,179035705,769,769,769,769,1000
|
|
20250110,105600,178266705,769,771,771,769,1362
|
|
20250110,105500,177218441,773,771,773,771,91
|
|
20250110,105400,177148277,771,771,771,771,12
|
|
20250110,105300,177139025,771,768,771,768,1171
|
|
20250110,105200,176236334,771,771,771,771,2
|
|
20250110,105100,176234792,769,768,769,768,6263
|
|
20250110,105000,171420800,766,766,766,766,165
|
|
20250110,104900,171294410,766,766,766,766,0
|
|
20250110,104800,171294410,766,767,767,766,1537
|
|
20250110,104700,170117067,767,768,768,767,45
|
|
20250110,104600,170082517,766,766,766,766,137
|
|
20250110,104500,169977575,765,765,765,765,0
|
|
20250110,104400,169977575,765,765,765,765,669
|
|
20250110,104300,169465790,765,767,767,765,5642
|
|
20250110,104200,165147630,766,766,766,766,500
|
|
20250110,104100,164764630,769,767,769,767,782
|
|
20250110,104000,164164740,766,767,767,766,482
|
|
20250110,103900,163795262,769,766,769,766,2102
|
|
20250110,103800,162184824,766,766,766,766,0
|
|
20250110,103700,162184824,766,768,768,766,7125
|
|
20250110,103600,156723363,767,767,767,767,1
|
|
20250110,103500,156722596,767,767,767,767,194
|
|
20250110,103400,156573798,767,767,767,767,0
|
|
20250110,103300,156573798,767,771,771,767,21
|
|
20250110,103200,156557655,771,771,771,771,0
|
|
20250110,103100,156557655,771,771,771,771,1
|
|
20250110,103000,156556884,771,771,771,771,64
|
|
20250110,102900,156507540,771,771,771,771,0
|
|
20250110,102800,156507540,771,771,771,771,800
|
|
20250110,102700,155890740,767,771,771,767,10002
|
|
20250110,102600,148218111,772,772,772,772,0
|
|
20250110,102500,148218111,772,772,772,772,25
|
|
20250110,102400,148198811,772,772,772,772,1000
|
|
20250110,102300,147426811,772,772,772,772,18
|
|
20250110,102200,147412915,768,769,769,768,1057
|
|
20250110,102100,146601039,768,768,768,768,0
|
|
20250110,102000,146601039,768,768,768,768,211
|
|
20250110,101900,146438991,773,770,773,770,9
|
|
20250110,101800,146432037,768,768,768,768,0
|
|
20250110,101700,146432037,768,769,769,768,1180
|
|
20250110,101600,145525751,769,769,769,769,2510
|
|
20250110,101500,143595561,769,770,770,769,1067
|
|
20250110,101400,142774911,769,769,769,769,0
|
|
20250110,101300,142774911,769,769,769,769,0
|
|
20250110,101200,142774911,769,772,773,769,2273
|
|
20250110,101100,141025470,772,772,772,772,259
|
|
20250110,101000,140825522,772,772,772,772,200
|
|
20250110,100900,140671122,772,771,772,771,1368
|
|
20250110,100800,139615028,767,767,767,767,0
|
|
20250110,100700,139615028,767,767,767,767,0
|
|
20250110,100600,139615028,767,767,767,767,0
|
|
20250110,100500,139615028,767,769,769,767,3890
|
|
20250110,100400,136631077,768,768,768,768,46
|
|
20250110,100300,136595749,767,768,768,767,3005
|
|
20250110,100200,134290909,768,768,768,767,1278
|
|
20250110,100100,133309989,768,769,769,768,2393
|
|
20250110,100000,131471872,771,771,771,771,0
|
|
20250110,095900,131471872,771,771,771,771,0
|
|
20250110,095800,131471872,771,771,771,771,227
|
|
20250110,095700,131296855,772,772,772,772,20
|
|
20250110,095600,131281415,772,772,772,772,20
|
|
20250110,095500,131265975,772,772,772,772,5
|
|
20250110,095400,131262115,772,772,772,772,105
|
|
20250110,095300,131181055,773,772,773,768,8002
|
|
20250110,095200,125028251,773,773,773,773,50
|
|
20250110,095100,124989601,772,773,773,772,1008
|
|
20250110,095000,124211417,773,772,773,772,2104
|
|
20250110,094900,122586127,772,771,772,770,6002
|
|
20250110,094800,117963583,771,772,772,771,1214
|
|
20250110,094700,117027380,772,772,772,772,5
|
|
20250110,094600,117023520,770,773,773,770,516
|
|
20250110,094500,116625594,775,775,775,775,6
|
|
20250110,094400,116620944,775,776,776,768,4985
|
|
20250110,094300,112782581,773,773,773,773,42
|
|
20250110,094200,112750115,773,772,773,769,3954
|
|
20250110,094100,109694831,772,772,772,772,0
|
|
20250110,094000,109694831,772,772,772,772,2
|
|
20250110,093900,109693287,768,768,768,768,0
|
|
20250110,093800,109693287,768,769,769,768,6732
|
|
20250110,093700,104523083,769,772,772,769,23873
|
|
20250110,093600,86142687,772,773,773,771,1276
|
|
20250110,093500,85158859,773,772,773,772,1090
|
|
20250110,093400,84317377,773,773,773,773,7
|
|
20250110,093300,84311966,773,772,773,772,2552
|
|
20250110,093200,82340270,772,773,773,772,625
|
|
20250110,093100,81857161,772,773,773,772,1116
|
|
20250110,093000,80994853,777,777,777,773,1836
|
|
20250110,092900,79573691,777,777,777,776,125
|
|
20250110,092800,79476656,776,776,776,776,439
|
|
20250110,092700,79135992,778,778,778,778,0
|
|
20250110,092600,79135992,778,778,783,778,2010
|
|
20250110,092500,77572196,777,777,778,777,4529
|
|
20250110,092400,74053162,774,774,774,774,300
|
|
20250110,092300,73820962,777,777,777,777,6000
|
|
20250110,092200,69158962,777,777,777,777,12
|
|
20250110,092100,69149638,777,777,777,777,0
|
|
20250110,092000,69149638,777,774,777,774,390
|
|
20250110,091900,68847772,774,774,774,767,11
|
|
20250110,091800,68839307,766,777,777,766,4066
|
|
20250110,091700,65723449,777,779,779,768,18212
|
|
20250110,091600,51678211,779,778,779,776,1244
|
|
20250110,091500,50712535,779,779,779,777,12339
|
|
20250110,091400,41106524,784,785,785,784,15
|
|
20250110,091300,41094762,778,786,786,777,4544
|
|
20250110,091200,37559656,785,787,787,785,4722
|
|
20250110,091100,33843856,787,788,788,787,510
|
|
20250110,091000,33442476,788,788,788,787,9189
|
|
20250110,090900,26208327,788,786,788,786,3094
|
|
20250110,090800,23772804,786,786,786,786,502
|
|
20250110,090700,23378232,779,779,786,778,512
|
|
20250110,090600,22979841,787,787,788,783,1413
|
|
20250110,090500,21868208,781,782,787,781,10838
|
|
20250110,090400,13366859,783,783,783,783,0
|
|
20250110,090300,13366859,783,783,784,773,210
|
|
20250110,090200,13202447,783,784,784,779,26
|
|
20250110,090100,13182119,783,780,783,760,16804
|
|
20250110,090000,204365,785,780,785,780,262
|