640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193700,1841328980,884,884,884,884,22453
|
|
20250106,193600,1841328980,884,884,884,884,0
|
|
20250106,193500,1841328980,884,884,884,884,0
|
|
20250106,193400,1841328980,884,884,884,884,0
|
|
20250106,193300,1841328980,884,884,884,884,0
|
|
20250106,193200,1841328980,884,884,884,884,0
|
|
20250106,193100,1841328980,884,884,884,884,0
|
|
20250106,193000,1841328980,884,884,884,884,0
|
|
20250106,192900,1841328980,884,884,884,884,0
|
|
20250106,192800,1841328980,884,884,884,884,0
|
|
20250106,192700,1841328980,884,884,884,884,0
|
|
20250106,192600,1841328980,884,884,884,884,0
|
|
20250106,192500,1841328980,884,884,884,884,0
|
|
20250106,192400,1841328980,884,884,884,884,0
|
|
20250106,192300,1841328980,884,884,884,884,0
|
|
20250106,192200,1841328980,884,884,884,884,0
|
|
20250106,192100,1841328980,884,884,884,884,0
|
|
20250106,192000,1841328980,884,884,884,884,0
|
|
20250106,191900,1841328980,884,884,884,884,0
|
|
20250106,191800,1841328980,884,884,884,884,0
|
|
20250106,191700,1841328980,884,884,884,884,0
|
|
20250106,191600,1841328980,884,884,884,884,0
|
|
20250106,191500,1841328980,884,884,884,884,0
|
|
20250106,191400,1841328980,884,884,884,884,0
|
|
20250106,191300,1841328980,884,884,884,884,0
|
|
20250106,191200,1841328980,884,884,884,884,0
|
|
20250106,191100,1841328980,884,884,884,884,0
|
|
20250106,191000,1841328980,884,884,884,884,0
|
|
20250106,190900,1841328980,884,884,884,884,0
|
|
20250106,190800,1841328980,884,884,884,884,0
|
|
20250106,190700,1841328980,884,884,884,884,22453
|
|
20250106,190600,1841328980,884,884,884,884,0
|
|
20250106,190500,1841328980,884,884,884,884,0
|
|
20250106,190400,1841328980,884,884,884,884,0
|
|
20250106,190300,1841328980,884,884,884,884,0
|
|
20250106,190200,1841328980,884,884,884,884,0
|
|
20250106,190100,1841328980,884,884,884,884,0
|
|
20250106,190000,1841328980,884,884,884,884,0
|
|
20250106,185900,1841328980,884,884,884,884,0
|
|
20250106,185800,1841328980,884,884,884,884,0
|
|
20250106,185700,1841328980,884,884,884,884,0
|
|
20250106,185600,1841328980,884,884,884,884,0
|
|
20250106,185500,1841328980,884,884,884,884,0
|
|
20250106,185400,1841328980,884,884,884,884,0
|
|
20250106,185300,1841328980,884,884,884,884,0
|
|
20250106,185200,1841328980,884,884,884,884,0
|
|
20250106,185100,1841328980,884,884,884,884,0
|
|
20250106,185000,1841328980,884,884,884,884,0
|
|
20250106,184900,1841328980,884,884,884,884,0
|
|
20250106,184800,1841328980,884,884,884,884,0
|
|
20250106,184700,1841328980,884,884,884,884,0
|
|
20250106,184600,1841328980,884,884,884,884,0
|
|
20250106,184500,1841328980,884,884,884,884,0
|
|
20250106,184400,1841328980,884,884,884,884,0
|
|
20250106,184300,1841328980,884,884,884,884,0
|
|
20250106,184200,1841328980,884,884,884,884,0
|
|
20250106,184100,1841328980,884,884,884,884,0
|
|
20250106,184000,1841328980,884,884,884,884,0
|
|
20250106,183900,1841328980,884,884,884,884,0
|
|
20250106,183800,1841328980,884,884,884,884,0
|
|
20250106,183700,1841328980,884,884,884,884,22453
|
|
20250106,183600,1841328980,884,884,884,884,0
|
|
20250106,183500,1841328980,884,884,884,884,0
|
|
20250106,183400,1841328980,884,884,884,884,0
|
|
20250106,183300,1841328980,884,884,884,884,0
|
|
20250106,183200,1841328980,884,884,884,884,0
|
|
20250106,183100,1841328980,884,884,884,884,0
|
|
20250106,183000,1841328980,884,884,884,884,0
|
|
20250106,182900,1841328980,884,884,884,884,0
|
|
20250106,182800,1841328980,884,884,884,884,0
|
|
20250106,182700,1841328980,884,884,884,884,0
|
|
20250106,182600,1841328980,884,884,884,884,0
|
|
20250106,182500,1841328980,884,884,884,884,0
|
|
20250106,182400,1841328980,884,884,884,884,0
|
|
20250106,182300,1841328980,884,884,884,884,0
|
|
20250106,182200,1841328980,884,884,884,884,0
|
|
20250106,182100,1841328980,884,884,884,884,0
|
|
20250106,182000,1841328980,884,884,884,884,0
|
|
20250106,181900,1841328980,884,884,884,884,0
|
|
20250106,181800,1841328980,884,884,884,884,0
|
|
20250106,181700,1841328980,884,884,884,884,0
|
|
20250106,181600,1841328980,884,884,884,884,0
|
|
20250106,181500,1841328980,884,884,884,884,0
|
|
20250106,181400,1841328980,884,884,884,884,0
|
|
20250106,181300,1841328980,884,884,884,884,0
|
|
20250106,181200,1841328980,884,884,884,884,0
|
|
20250106,181100,1841328980,884,884,884,884,0
|
|
20250106,181000,1841328980,884,884,884,884,0
|
|
20250106,180900,1841328980,884,884,884,884,0
|
|
20250106,180800,1841328980,884,884,884,884,0
|
|
20250106,180700,1841328980,884,884,884,884,22453
|
|
20250106,180600,1841328980,884,884,884,884,0
|
|
20250106,180500,1841328980,884,884,884,884,0
|
|
20250106,180400,1841328980,884,884,884,884,0
|
|
20250106,180300,1841328980,884,884,884,884,0
|
|
20250106,180200,1841328980,884,884,884,884,0
|
|
20250106,180100,1841328980,884,884,884,884,0
|
|
20250106,180000,1841328980,884,884,884,884,0
|
|
20250106,175900,1841328980,884,884,884,884,0
|
|
20250106,175800,1841328980,884,884,884,884,0
|
|
20250106,175700,1841328980,884,884,884,884,0
|
|
20250106,175600,1841328980,884,884,884,884,0
|
|
20250106,175500,1841328980,884,884,884,884,0
|
|
20250106,175400,1841328980,884,884,884,884,0
|
|
20250106,175300,1841328980,884,884,884,884,0
|
|
20250106,175200,1841328980,884,884,884,884,0
|
|
20250106,175100,1841328980,884,884,884,884,0
|
|
20250106,175000,1841328980,884,884,884,884,0
|
|
20250106,174900,1841328980,884,884,884,884,0
|
|
20250106,174800,1841328980,884,884,884,884,0
|
|
20250106,174700,1841328980,884,884,884,884,0
|
|
20250106,174600,1841328980,884,884,884,884,0
|
|
20250106,174500,1841328980,884,884,884,884,0
|
|
20250106,174400,1841328980,884,884,884,884,0
|
|
20250106,174300,1841328980,884,884,884,884,0
|
|
20250106,174200,1841328980,884,884,884,884,0
|
|
20250106,174100,1841328980,884,884,884,884,0
|
|
20250106,174000,1841328980,884,884,884,884,0
|
|
20250106,173900,1841328980,884,884,884,884,0
|
|
20250106,173800,1841328980,884,884,884,884,0
|
|
20250106,173700,1841328980,884,884,884,884,22453
|
|
20250106,173600,1841328980,884,884,884,884,0
|
|
20250106,173500,1841328980,884,884,884,884,0
|
|
20250106,173400,1841328980,884,884,884,884,0
|
|
20250106,173300,1841328980,884,884,884,884,0
|
|
20250106,173200,1841328980,884,884,884,884,0
|
|
20250106,173100,1841328980,884,884,884,884,0
|
|
20250106,173000,1841328980,884,884,884,884,0
|
|
20250106,172900,1841328980,884,884,884,884,0
|
|
20250106,172800,1841328980,884,884,884,884,0
|
|
20250106,172700,1841328980,884,884,884,884,0
|
|
20250106,172600,1841328980,884,884,884,884,0
|
|
20250106,172500,1841328980,884,884,884,884,0
|
|
20250106,172400,1841328980,884,884,884,884,0
|
|
20250106,172300,1841328980,884,884,884,884,0
|
|
20250106,172200,1841328980,884,884,884,884,0
|
|
20250106,172100,1841328980,884,884,884,884,0
|
|
20250106,172000,1841328980,884,884,884,884,0
|
|
20250106,171900,1841328980,884,884,884,884,0
|
|
20250106,171800,1841328980,884,884,884,884,0
|
|
20250106,171700,1841328980,884,884,884,884,0
|
|
20250106,171600,1841328980,884,884,884,884,0
|
|
20250106,171500,1841328980,884,884,884,884,0
|
|
20250106,171400,1841328980,884,884,884,884,0
|
|
20250106,171300,1841328980,884,884,884,884,0
|
|
20250106,171200,1841328980,884,884,884,884,0
|
|
20250106,171100,1841328980,884,884,884,884,0
|
|
20250106,171000,1841328980,884,884,884,884,0
|
|
20250106,170900,1841328980,884,884,884,884,0
|
|
20250106,170800,1841328980,884,884,884,884,0
|
|
20250106,170700,1841328980,884,884,884,884,22453
|
|
20250106,170600,1841328980,884,884,884,884,0
|
|
20250106,170500,1841328980,884,884,884,884,0
|
|
20250106,170400,1841328980,884,884,884,884,0
|
|
20250106,170300,1841328980,884,884,884,884,0
|
|
20250106,170200,1841328980,884,884,884,884,0
|
|
20250106,170100,1841328980,884,884,884,884,0
|
|
20250106,170000,1841328980,884,884,884,884,0
|
|
20250106,165900,1841328980,884,884,884,884,0
|
|
20250106,165800,1841328980,884,884,884,884,0
|
|
20250106,165700,1841328980,884,884,884,884,0
|
|
20250106,165600,1841328980,884,884,884,884,0
|
|
20250106,165500,1841328980,884,884,884,884,0
|
|
20250106,165400,1841328980,884,884,884,884,0
|
|
20250106,165300,1841328980,884,884,884,884,0
|
|
20250106,165200,1841328980,884,884,884,884,0
|
|
20250106,165100,1841328980,884,884,884,884,0
|
|
20250106,165000,1841328980,884,884,884,884,0
|
|
20250106,164900,1841328980,884,884,884,884,0
|
|
20250106,164800,1841328980,884,884,884,884,0
|
|
20250106,164700,1841328980,884,884,884,884,0
|
|
20250106,164600,1841328980,884,884,884,884,0
|
|
20250106,164500,1841328980,884,884,884,884,0
|
|
20250106,164400,1841328980,884,884,884,884,0
|
|
20250106,164300,1841328980,884,884,884,884,0
|
|
20250106,164200,1841328980,884,884,884,884,0
|
|
20250106,164100,1841328980,884,884,884,884,0
|
|
20250106,164000,1841328980,884,884,884,884,0
|
|
20250106,163900,1841328980,884,884,884,884,0
|
|
20250106,163800,1841328980,884,884,884,884,0
|
|
20250106,163700,1841328980,884,884,884,884,22453
|
|
20250106,163600,1841328980,884,884,884,884,0
|
|
20250106,163500,1841328980,884,884,884,884,0
|
|
20250106,163400,1841328980,884,884,884,884,0
|
|
20250106,163300,1841328980,884,884,884,884,0
|
|
20250106,163200,1841328980,884,884,884,884,0
|
|
20250106,163100,1841328980,884,884,884,884,0
|
|
20250106,163000,1841328980,884,884,884,884,0
|
|
20250106,162900,1841328980,884,884,884,884,0
|
|
20250106,162800,1841328980,884,884,884,884,0
|
|
20250106,162700,1841328980,884,884,884,884,0
|
|
20250106,162600,1841328980,884,884,884,884,0
|
|
20250106,162500,1841328980,884,884,884,884,0
|
|
20250106,162400,1841328980,884,884,884,884,0
|
|
20250106,162300,1841328980,884,884,884,884,0
|
|
20250106,162200,1841328980,884,884,884,884,0
|
|
20250106,162100,1841328980,884,884,884,884,0
|
|
20250106,162000,1841328980,884,884,884,884,0
|
|
20250106,161900,1841328980,884,884,884,884,0
|
|
20250106,161800,1841328980,884,884,884,884,0
|
|
20250106,161700,1841328980,884,884,884,884,0
|
|
20250106,161600,1841328980,884,884,884,884,0
|
|
20250106,161500,1841328980,884,884,884,884,0
|
|
20250106,161400,1841328980,884,884,884,884,0
|
|
20250106,161300,1841328980,884,884,884,884,0
|
|
20250106,161200,1841328980,884,884,884,884,0
|
|
20250106,161100,1841328980,884,884,884,884,0
|
|
20250106,161000,1841328980,884,884,884,884,0
|
|
20250106,160900,1841328980,884,884,884,884,0
|
|
20250106,160800,1841328980,884,884,884,884,0
|
|
20250106,160700,1841328980,884,884,884,884,22453
|
|
20250106,160600,1841328980,884,884,884,884,0
|
|
20250106,160500,1841328980,884,884,884,884,0
|
|
20250106,160400,1841328980,884,884,884,884,0
|
|
20250106,160300,1841328980,884,884,884,884,0
|
|
20250106,160200,1841328980,884,884,884,884,0
|
|
20250106,160100,1841328980,884,884,884,884,0
|
|
20250106,160000,1841328980,884,884,884,884,0
|
|
20250106,155900,1841328980,884,884,884,884,0
|
|
20250106,155800,1841328980,884,884,884,884,0
|
|
20250106,155700,1841328980,884,884,884,884,0
|
|
20250106,155600,1841328980,884,884,884,884,0
|
|
20250106,155500,1841328980,884,884,884,884,0
|
|
20250106,155400,1841328980,884,884,884,884,0
|
|
20250106,155300,1841328980,884,884,884,884,0
|
|
20250106,155200,1841328980,884,884,884,884,0
|
|
20250106,155100,1841328980,884,884,884,884,0
|
|
20250106,155000,1841328980,884,884,884,884,0
|
|
20250106,154900,1841328980,884,884,884,884,0
|
|
20250106,154800,1841328980,884,884,884,884,0
|
|
20250106,154700,1841328980,884,884,884,884,0
|
|
20250106,154600,1841328980,884,884,884,884,0
|
|
20250106,154500,1841328980,884,884,884,884,0
|
|
20250106,154400,1841328980,884,884,884,884,0
|
|
20250106,154300,1841328980,884,884,884,884,0
|
|
20250106,154200,1841328980,884,884,884,884,0
|
|
20250106,154100,1841328980,884,884,884,884,0
|
|
20250106,154000,1841328980,884,884,884,884,0
|
|
20250106,153900,1841328980,884,884,884,884,0
|
|
20250106,153800,1841328980,884,884,884,884,0
|
|
20250106,153700,1841328980,884,884,884,884,22453
|
|
20250106,153600,1841328980,884,884,884,884,0
|
|
20250106,153500,1841328980,884,884,884,884,0
|
|
20250106,153400,1841328980,884,884,884,884,0
|
|
20250106,153300,1841328980,884,884,884,884,0
|
|
20250106,153200,1841328980,884,884,884,884,0
|
|
20250106,153100,1841328980,884,884,884,884,0
|
|
20250106,153000,1841328980,884,884,884,884,22453
|
|
20250106,152900,1821480528,878,878,878,878,0
|
|
20250106,152800,1821480528,878,878,878,878,0
|
|
20250106,152700,1821480528,878,878,878,878,0
|
|
20250106,152600,1821480528,878,878,878,878,0
|
|
20250106,152500,1821480528,878,878,878,878,0
|
|
20250106,152400,1821480528,878,878,878,878,0
|
|
20250106,152300,1821480528,878,878,878,878,0
|
|
20250106,152200,1821480528,878,878,878,878,0
|
|
20250106,152100,1821480528,878,878,878,878,0
|
|
20250106,152000,1821480528,878,878,878,878,0
|
|
20250106,151900,1821480528,878,879,879,877,3967
|
|
20250106,151800,1818000961,879,877,880,877,4464
|
|
20250106,151700,1814085030,882,881,882,876,8854
|
|
20250106,151600,1806312017,880,883,883,880,4511
|
|
20250106,151500,1802341430,881,877,882,877,6859
|
|
20250106,151400,1796295372,878,878,882,877,9726
|
|
20250106,151300,1787742122,878,876,882,876,3182
|
|
20250106,151200,1784938848,876,881,882,876,17443
|
|
20250106,151100,1769601214,881,885,885,880,19112
|
|
20250106,151000,1752705668,881,882,888,877,7732
|
|
20250106,150900,1745874373,877,874,882,873,23965
|
|
20250106,150800,1724880011,873,873,874,872,4552
|
|
20250106,150700,1720906358,873,872,874,872,3751
|
|
20250106,150600,1717632051,872,869,875,869,3895
|
|
20250106,150500,1714238409,869,868,870,868,1257
|
|
20250106,150400,1713146356,868,869,873,868,3262
|
|
20250106,150300,1710309195,869,869,874,868,21512
|
|
20250106,150200,1691611062,869,874,874,869,9275
|
|
20250106,150100,1683541043,874,870,874,869,6420
|
|
20250106,150000,1677953658,870,877,877,870,19061
|
|
20250106,145900,1661332032,876,870,878,870,4525
|
|
20250106,145800,1657376292,870,882,885,868,47073
|
|
20250106,145700,1616184966,882,888,897,882,61294
|
|
20250106,145600,1561724880,889,900,909,880,120747
|
|
20250106,145500,1454080470,900,876,900,876,112962
|
|
20250106,145400,1353368246,876,871,878,868,32390
|
|
20250106,145300,1325021091,872,862,873,862,49945
|
|
20250106,145200,1281731263,862,860,862,860,1304
|
|
20250106,145100,1280609687,859,860,860,859,347
|
|
20250106,145000,1280311300,860,859,860,858,488
|
|
20250106,144900,1279892256,859,860,860,859,62
|
|
20250106,144800,1279838948,860,860,860,858,1404
|
|
20250106,144700,1278632790,858,858,858,857,1655
|
|
20250106,144600,1277213312,857,859,862,857,2327
|
|
20250106,144500,1275218064,863,863,863,862,2681
|
|
20250106,144400,1272904364,863,863,863,863,117
|
|
20250106,144300,1272803393,858,858,858,858,262
|
|
20250106,144200,1272578597,858,858,858,858,1879
|
|
20250106,144100,1270966415,858,863,863,858,385
|
|
20250106,144000,1270635528,863,863,863,863,10
|
|
20250106,143900,1270626898,863,863,863,863,0
|
|
20250106,143800,1270626898,863,859,864,859,7619
|
|
20250106,143700,1264044155,859,860,860,859,200
|
|
20250106,143600,1263872305,859,861,861,859,103
|
|
20250106,143500,1263783636,861,864,864,861,6590
|
|
20250106,143400,1258109320,864,864,864,864,660
|
|
20250106,143300,1257539080,864,865,865,864,1454
|
|
20250106,143200,1256282813,865,861,865,860,1094
|
|
20250106,143100,1255341811,861,861,861,861,2
|
|
20250106,143000,1255340089,865,864,865,860,1939
|
|
20250106,142900,1253665548,864,859,865,859,3445
|
|
20250106,142800,1250694067,858,865,865,858,4480
|
|
20250106,142700,1246840779,865,864,865,864,72
|
|
20250106,142600,1246778530,864,864,864,864,80
|
|
20250106,142500,1246709410,864,864,865,864,991
|
|
20250106,142400,1245853184,864,865,865,864,153
|
|
20250106,142300,1245720939,865,864,866,864,3559
|
|
20250106,142200,1242640445,866,866,866,864,5470
|
|
20250106,142100,1237903517,866,862,866,862,2348
|
|
20250106,142000,1235871768,862,860,862,859,381
|
|
20250106,141900,1235543589,860,862,862,860,1094
|
|
20250106,141800,1234601316,862,862,862,862,189
|
|
20250106,141700,1234438398,862,862,862,862,932
|
|
20250106,141600,1233635014,862,862,862,859,530
|
|
20250106,141500,1233179632,859,860,862,857,2046
|
|
20250106,141400,1231424958,857,862,862,857,33
|
|
20250106,141300,1231396517,856,863,863,856,8563
|
|
20250106,141200,1224034310,863,866,867,862,2042
|
|
20250106,141100,1222267806,866,865,866,864,1360
|
|
20250106,141000,1221092500,865,864,865,862,782
|
|
20250106,140900,1220418003,864,865,865,864,65
|
|
20250106,140800,1220361783,865,862,865,862,1954
|
|
20250106,140700,1218673964,862,866,866,860,76
|
|
20250106,140600,1218608568,860,866,866,860,3892
|
|
20250106,140500,1215252143,866,860,866,860,14175
|
|
20250106,140400,1203059024,860,866,866,853,9564
|
|
20250106,140300,1194845678,866,870,870,866,7652
|
|
20250106,140200,1188201645,870,874,874,869,26099
|
|
20250106,140100,1165470273,874,877,879,874,11257
|
|
20250106,140000,1155597731,877,876,878,873,8915
|
|
20250106,135900,1147790113,876,873,878,873,5078
|
|
20250106,135800,1143338339,873,875,879,873,10342
|
|
20250106,135700,1134283095,875,882,887,873,64994
|
|
20250106,135600,1077074510,883,873,890,873,89373
|
|
20250106,135500,998139534,873,860,875,860,153125
|
|
20250106,135400,865121903,860,860,861,860,968
|
|
20250106,135300,864289323,860,861,861,860,1682
|
|
20250106,135200,862842421,861,859,861,859,1626
|
|
20250106,135100,861444529,859,860,860,859,709
|
|
20250106,135000,860834916,860,862,862,860,9
|
|
20250106,134900,860827168,862,862,862,858,5035
|
|
20250106,134800,856487075,862,862,863,858,3082
|
|
20250106,134700,853828758,862,857,863,857,20263
|
|
20250106,134600,836390329,857,856,857,856,2704
|
|
20250106,134500,834074081,856,856,856,856,1
|
|
20250106,134400,834073225,857,857,857,857,231
|
|
20250106,134300,833875258,857,857,857,857,116
|
|
20250106,134200,833775846,857,856,857,856,2924
|
|
20250106,134100,831270278,856,856,856,856,18
|
|
20250106,134000,831254870,856,852,856,852,168
|
|
20250106,133900,831111726,852,852,852,852,524
|
|
20250106,133800,830665278,856,856,856,856,4
|
|
20250106,133700,830661854,856,855,856,855,1106
|
|
20250106,133600,829715700,855,854,855,854,1878
|
|
20250106,133500,828110011,855,855,855,855,1072
|
|
20250106,133400,827193451,855,855,855,855,2747
|
|
20250106,133300,824844766,855,855,855,855,456
|
|
20250106,133200,824454886,851,851,851,851,1
|
|
20250106,133100,824454035,855,852,855,852,1946
|
|
20250106,133000,822792846,851,851,851,851,1
|
|
20250106,132900,822791995,852,852,852,852,469
|
|
20250106,132800,822392407,851,851,851,851,0
|
|
20250106,132700,822392407,851,851,851,849,1042
|
|
20250106,132600,821507645,851,851,851,851,0
|
|
20250106,132500,821507645,851,851,851,851,102
|
|
20250106,132400,821420843,853,853,853,853,80
|
|
20250106,132300,821352603,856,856,856,856,0
|
|
20250106,132200,821352603,856,856,856,856,0
|
|
20250106,132100,821352603,856,856,856,856,0
|
|
20250106,132000,821352603,856,856,856,856,0
|
|
20250106,131900,821352603,856,856,856,856,0
|
|
20250106,131800,821352603,856,857,857,856,1004
|
|
20250106,131700,820492176,857,857,857,857,10
|
|
20250106,131600,820483606,852,854,854,852,1243
|
|
20250106,131500,819424484,856,857,857,856,55
|
|
20250106,131400,819377374,858,852,858,852,217
|
|
20250106,131300,819191788,858,856,858,856,190
|
|
20250106,131200,819028962,856,849,856,849,1926
|
|
20250106,131100,817384991,855,853,855,853,10397
|
|
20250106,131000,808505462,853,848,853,847,8751
|
|
20250106,130900,801068801,852,852,852,852,589
|
|
20250106,130800,800566973,852,852,852,852,598
|
|
20250106,130700,800057477,852,852,852,852,8579
|
|
20250106,130600,792748169,852,851,852,851,1000
|
|
20250106,130500,791896179,848,848,848,848,0
|
|
20250106,130400,791896179,848,848,848,848,1440
|
|
20250106,130300,790675059,847,848,848,847,201
|
|
20250106,130200,790504790,848,848,848,848,1191
|
|
20250106,130100,789494822,851,848,851,848,11
|
|
20250106,130000,789485491,848,848,848,848,179
|
|
20250106,125900,789333699,852,852,852,852,0
|
|
20250106,125800,789333699,852,852,852,852,0
|
|
20250106,125700,789333699,852,852,852,852,0
|
|
20250106,125600,789333699,852,850,852,850,4268
|
|
20250106,125500,785699147,850,850,850,850,2
|
|
20250106,125400,785697447,850,850,850,850,0
|
|
20250106,125300,785697447,850,849,850,849,47
|
|
20250106,125200,785657512,847,847,847,847,0
|
|
20250106,125100,785657512,847,847,847,847,351
|
|
20250106,125000,785360215,848,849,849,848,8
|
|
20250106,124900,785353427,849,849,849,849,5
|
|
20250106,124800,785349182,851,851,851,851,0
|
|
20250106,124700,785349182,851,851,851,851,0
|
|
20250106,124600,785349182,851,851,851,846,97
|
|
20250106,124500,785266650,851,851,851,851,500
|
|
20250106,124400,784841150,851,851,851,845,18371
|
|
20250106,124300,769311209,851,851,851,850,2007
|
|
20250106,124200,767603361,845,845,845,845,0
|
|
20250106,124100,767603361,845,845,845,845,0
|
|
20250106,124000,767603361,845,850,851,845,915
|
|
20250106,123900,766827286,851,848,851,848,638
|
|
20250106,123800,766286070,845,848,848,845,2756
|
|
20250106,123700,763956697,848,849,849,848,931
|
|
20250106,123600,763166708,849,853,853,849,236
|
|
20250106,123500,762966144,853,849,853,849,13
|
|
20250106,123400,762955099,850,850,850,849,10
|
|
20250106,123300,762946607,853,853,853,853,0
|
|
20250106,123200,762946607,853,853,853,853,22
|
|
20250106,123100,762927841,852,852,852,852,11
|
|
20250106,123000,762918469,852,852,852,852,341
|
|
20250106,122900,762627937,852,852,852,852,115
|
|
20250106,122800,762529957,851,851,851,849,657
|
|
20250106,122700,761970950,851,851,851,851,65
|
|
20250106,122600,761915635,851,851,851,851,0
|
|
20250106,122500,761915635,851,851,851,851,126
|
|
20250106,122400,761808409,851,851,851,851,0
|
|
20250106,122300,761808409,851,851,851,851,100
|
|
20250106,122200,761723309,851,847,851,847,204
|
|
20250106,122100,761550517,847,847,847,847,3000
|
|
20250106,122000,759009517,845,847,847,845,1502
|
|
20250106,121900,757738675,847,849,849,847,5213
|
|
20250106,121800,753322740,851,851,851,851,4
|
|
20250106,121700,753319336,851,852,852,851,159
|
|
20250106,121600,753183874,849,849,849,849,0
|
|
20250106,121500,753183874,849,849,849,849,0
|
|
20250106,121400,753183874,849,852,852,849,43
|
|
20250106,121300,753147364,852,852,853,848,497
|
|
20250106,121200,752725402,852,851,852,851,652
|
|
20250106,121100,752169918,852,852,852,852,0
|
|
20250106,121000,752169918,852,852,852,852,200
|
|
20250106,120900,751999518,852,851,852,851,953
|
|
20250106,120800,751188414,851,851,851,851,101
|
|
20250106,120700,751102463,850,850,850,847,1500
|
|
20250106,120600,749829963,847,848,850,847,6155
|
|
20250106,120500,744615899,847,845,848,842,1081
|
|
20250106,120400,743702211,849,850,850,845,572
|
|
20250106,120300,743218760,851,847,851,847,1264
|
|
20250106,120200,742148136,846,847,847,846,347
|
|
20250106,120100,741854504,851,845,851,845,2241
|
|
20250106,120000,739958090,853,853,853,845,2239
|
|
20250106,115900,738062986,853,854,854,847,1759
|
|
20250106,115800,736569253,854,850,854,850,4312
|
|
20250106,115700,732897817,850,853,853,850,1692
|
|
20250106,115600,731458700,852,854,854,852,58
|
|
20250106,115500,731409282,854,854,854,854,58
|
|
20250106,115400,731359750,855,855,855,855,0
|
|
20250106,115300,731359750,855,855,855,855,0
|
|
20250106,115200,731359750,855,855,855,855,1
|
|
20250106,115100,731358895,853,850,853,850,1040
|
|
20250106,115000,730474447,850,851,851,850,400
|
|
20250106,114900,730134247,851,851,851,851,600
|
|
20250106,114800,729623647,851,851,851,851,273
|
|
20250106,114700,729391324,851,849,851,847,4824
|
|
20250106,114600,725289949,847,852,852,847,8170
|
|
20250106,114500,718354525,853,854,854,853,1715
|
|
20250106,114400,716891388,853,853,853,853,0
|
|
20250106,114300,716891388,853,856,856,853,7187
|
|
20250106,114200,710745952,857,859,860,857,94
|
|
20250106,114100,710665370,859,859,860,859,12
|
|
20250106,114000,710655061,860,859,860,856,148
|
|
20250106,113900,710528178,856,858,858,856,14
|
|
20250106,113800,710516177,855,859,859,855,8
|
|
20250106,113700,710509315,859,859,859,859,46
|
|
20250106,113600,710469801,859,859,859,859,0
|
|
20250106,113500,710469801,859,856,859,856,3566
|
|
20250106,113400,707406616,857,857,857,856,1324
|
|
20250106,113300,706272316,859,859,863,859,10802
|
|
20250106,113200,696953332,854,856,856,854,811
|
|
20250106,113100,696259910,856,856,863,856,948
|
|
20250106,113000,695448352,858,862,863,858,1086
|
|
20250106,112900,694515506,862,858,862,858,70
|
|
20250106,112800,694455371,863,863,863,857,3621
|
|
20250106,112700,691346340,863,861,863,858,2022
|
|
20250106,112600,689605765,861,860,864,860,1497
|
|
20250106,112500,688318135,864,864,864,860,664
|
|
20250106,112400,687746776,864,863,864,857,1775
|
|
20250106,112300,686216867,863,864,864,858,5811
|
|
20250106,112200,681226614,864,859,864,858,5126
|
|
20250106,112100,676827878,865,864,865,858,13900
|
|
20250106,112000,664876647,864,861,864,860,8167
|
|
20250106,111900,657837371,861,860,861,860,529
|
|
20250106,111800,657382342,860,860,860,856,1593
|
|
20250106,111700,656012782,860,859,860,857,2114
|
|
20250106,111600,654199259,862,863,863,862,1120
|
|
20250106,111500,653232899,862,862,862,862,524
|
|
20250106,111400,652781211,862,862,862,862,11
|
|
20250106,111300,652771729,861,859,861,858,8907
|
|
20250106,111200,645120518,861,861,862,861,337
|
|
20250106,111100,644830033,862,855,863,855,39351
|
|
20250106,111000,611022144,855,852,855,852,13393
|
|
20250106,110900,599580544,850,850,850,850,583
|
|
20250106,110800,599084994,850,850,850,850,2553
|
|
20250106,110700,596914944,848,848,848,848,0
|
|
20250106,110600,596914944,848,849,849,848,4188
|
|
20250106,110500,593360332,849,848,850,848,197
|
|
20250106,110400,593193079,848,848,848,848,1
|
|
20250106,110300,593192231,852,852,852,852,29
|
|
20250106,110200,593167523,852,852,852,852,64
|
|
20250106,110100,593112995,850,850,850,850,1550
|
|
20250106,110000,591795495,850,851,851,850,1000
|
|
20250106,105900,590945295,850,850,850,850,2000
|
|
20250106,105800,589245295,850,850,850,850,210
|
|
20250106,105700,589066795,852,852,852,852,4
|
|
20250106,105600,589063387,850,853,853,850,12
|
|
20250106,105500,589053181,851,850,851,850,340
|
|
20250106,105400,588763850,850,850,850,850,439
|
|
20250106,105300,588390700,850,850,850,850,1191
|
|
20250106,105200,587378350,850,852,852,850,3118
|
|
20250106,105100,584724817,853,853,853,853,1
|
|
20250106,105000,584723964,853,853,853,853,119
|
|
20250106,104900,584622457,853,850,853,850,2248
|
|
20250106,104800,582710267,850,853,853,850,497
|
|
20250106,104700,582287458,853,853,853,852,18
|
|
20250106,104600,582272108,853,856,856,853,10993
|
|
20250106,104500,572891779,856,852,856,852,5163
|
|
20250106,104400,568487047,850,850,850,848,1308
|
|
20250106,104300,567377261,850,850,850,850,162
|
|
20250106,104200,567239561,853,855,856,853,819
|
|
20250106,104100,566539616,856,854,856,850,18917
|
|
20250106,104000,550381577,855,849,855,849,24787
|
|
20250106,103900,529285234,847,847,847,847,367
|
|
20250106,103800,528974385,846,847,847,846,200
|
|
20250106,103700,528805085,848,850,850,847,795
|
|
20250106,103600,528131561,853,848,853,848,7493
|
|
20250106,103500,521758963,848,841,848,841,21005
|
|
20250106,103400,504035048,841,837,841,837,17299
|
|
20250106,103300,489517983,834,834,834,834,1
|
|
20250106,103200,489517149,834,838,838,834,368
|
|
20250106,103100,489210209,834,834,834,834,5943
|
|
20250106,103000,484253747,834,833,834,833,2060
|
|
20250106,102900,482535767,834,834,834,834,460
|
|
20250106,102800,482152127,834,834,834,834,500
|
|
20250106,102700,481735127,834,834,834,834,3277
|
|
20250106,102600,479002109,835,839,839,835,50
|
|
20250106,102500,478960319,839,839,839,839,10
|
|
20250106,102400,478951929,839,838,839,838,152
|
|
20250106,102300,478824402,834,834,834,834,0
|
|
20250106,102200,478824402,834,838,838,834,1181
|
|
20250106,102100,477839440,834,834,834,834,18
|
|
20250106,102000,477824428,839,839,839,839,5
|
|
20250106,101900,477820233,840,840,840,840,86
|
|
20250106,101800,477747993,840,834,840,834,3728
|
|
20250106,101700,474633796,834,835,835,834,550
|
|
20250106,101600,474175028,835,834,835,834,27
|
|
20250106,101500,474152485,834,833,834,832,1219
|
|
20250106,101400,473137497,833,833,833,833,637
|
|
20250106,101300,472606876,833,833,833,833,2
|
|
20250106,101200,472605210,833,833,833,833,4
|
|
20250106,101100,472601878,831,831,831,831,0
|
|
20250106,101000,472601878,831,831,833,831,207
|
|
20250106,100900,472429857,833,831,833,831,156
|
|
20250106,100800,472300059,833,833,833,831,122
|
|
20250106,100700,472198633,831,831,831,831,1
|
|
20250106,100600,472197802,831,832,832,831,219
|
|
20250106,100500,472015617,832,832,832,832,5
|
|
20250106,100400,472011457,832,827,832,826,66182
|
|
20250106,100300,417277410,827,827,827,827,106
|
|
20250106,100200,417189748,827,830,830,827,1020
|
|
20250106,100100,416346056,830,830,830,830,82
|
|
20250106,100000,416277996,830,830,830,830,2000
|
|
20250106,095900,414617996,830,829,830,827,1225
|
|
20250106,095800,413603378,828,830,830,828,3968
|
|
20250106,095700,410313387,830,830,830,830,1768
|
|
20250106,095600,408845947,829,829,829,829,0
|
|
20250106,095500,408845947,829,831,831,829,6070
|
|
20250106,095400,403810209,830,830,830,830,461
|
|
20250106,095300,403427579,830,829,830,829,743
|
|
20250106,095200,402811542,829,831,831,829,6663
|
|
20250106,095100,397278438,831,832,832,831,8103
|
|
20250106,095000,390543909,834,836,836,832,3585
|
|
20250106,094900,387556397,836,836,836,835,466
|
|
20250106,094800,387167167,836,839,839,835,1462
|
|
20250106,094700,385945082,837,837,840,837,2135
|
|
20250106,094600,384158076,840,840,840,840,10
|
|
20250106,094500,384149676,840,840,840,840,0
|
|
20250106,094400,384149676,840,840,840,840,1014
|
|
20250106,094300,383297916,840,840,840,840,0
|
|
20250106,094200,383297916,840,840,840,840,125
|
|
20250106,094100,383192916,840,841,841,840,110
|
|
20250106,094000,383100506,841,835,841,834,7006
|
|
20250106,093900,377222356,835,838,838,835,434
|
|
20250106,093800,376859516,838,838,838,836,4251
|
|
20250106,093700,373297207,838,834,838,834,2444
|
|
20250106,093600,371252772,832,831,832,830,1379
|
|
20250106,093500,370107208,831,833,834,831,3019
|
|
20250106,093400,367594771,832,833,833,832,2750
|
|
20250106,093300,365305141,833,833,833,832,3005
|
|
20250106,093200,362804389,832,832,835,832,11358
|
|
20250106,093100,353351722,833,833,833,832,1117
|
|
20250106,093000,352421975,832,836,836,832,4383
|
|
20250106,092900,348769120,836,834,836,834,767
|
|
20250106,092800,348128153,833,833,834,833,3286
|
|
20250106,092700,345390860,833,833,833,832,149
|
|
20250106,092600,345266813,833,832,836,831,276
|
|
20250106,092500,345036417,833,832,833,831,119
|
|
20250106,092400,344937302,831,833,834,830,3715
|
|
20250106,092300,341850670,834,836,836,834,5687
|
|
20250106,092200,337096957,836,830,836,827,2186
|
|
20250106,092100,335277139,831,835,835,825,11920
|
|
20250106,092000,325378876,835,839,840,835,1820
|
|
20250106,091900,323855518,839,837,839,836,1174
|
|
20250106,091800,322873395,837,847,847,836,11091
|
|
20250106,091700,313562703,849,847,849,845,6310
|
|
20250106,091600,308208356,844,843,847,843,2874
|
|
20250106,091500,305780909,843,845,845,843,520
|
|
20250106,091400,305342547,845,842,845,840,3696
|
|
20250106,091300,302224033,842,838,842,838,1100
|
|
20250106,091200,301298252,838,838,839,837,2342
|
|
20250106,091100,299335737,838,836,840,836,3969
|
|
20250106,091000,296016633,836,842,845,836,14670
|
|
20250106,090900,283716060,845,853,856,845,30953
|
|
20250106,090800,257362265,853,855,857,853,16024
|
|
20250106,090700,243686787,856,860,860,853,13596
|
|
20250106,090600,232064539,853,859,865,853,51365
|
|
20250106,090500,188189013,864,861,864,852,18025
|
|
20250106,090400,172667083,852,865,870,850,37315
|
|
20250106,090300,140631854,861,857,870,857,58905
|
|
20250106,090200,89645942,850,846,856,846,42382
|
|
20250106,090100,53702475,847,842,856,842,43861
|
|
20250106,090000,16478028,839,830,842,830,19794
|