726 lines
31 KiB
CSV
726 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,210300,200980989,747,747,747,747,2341
|
|
20250106,210200,200980989,747,747,747,747,0
|
|
20250106,210100,200980989,747,747,747,747,0
|
|
20250106,210000,200980989,747,747,747,747,0
|
|
20250106,205900,200980989,747,747,747,747,0
|
|
20250106,205800,200980989,747,747,747,747,0
|
|
20250106,205700,200980989,747,747,747,747,0
|
|
20250106,205600,200980989,747,747,747,747,0
|
|
20250106,205500,200980989,747,747,747,747,0
|
|
20250106,205400,200980989,747,747,747,747,0
|
|
20250106,205300,200980989,747,747,747,747,0
|
|
20250106,205200,200980989,747,747,747,747,0
|
|
20250106,205100,200980989,747,747,747,747,0
|
|
20250106,205000,200980989,747,747,747,747,0
|
|
20250106,204900,200980989,747,747,747,747,0
|
|
20250106,204800,200980989,747,747,747,747,0
|
|
20250106,204700,200980989,747,747,747,747,0
|
|
20250106,204600,200980989,747,747,747,747,0
|
|
20250106,204500,200980989,747,747,747,747,0
|
|
20250106,204400,200980989,747,747,747,747,0
|
|
20250106,204300,200980989,747,747,747,747,0
|
|
20250106,204200,200980989,747,747,747,747,0
|
|
20250106,204100,200980989,747,747,747,747,0
|
|
20250106,204000,200980989,747,747,747,747,0
|
|
20250106,203900,200980989,747,747,747,747,0
|
|
20250106,203800,200980989,747,747,747,747,0
|
|
20250106,203700,200980989,747,747,747,747,0
|
|
20250106,203600,200980989,747,747,747,747,0
|
|
20250106,203500,200980989,747,747,747,747,0
|
|
20250106,203400,200980989,747,747,747,747,0
|
|
20250106,203300,200980989,747,747,747,747,2341
|
|
20250106,203200,200980989,747,747,747,747,0
|
|
20250106,203100,200980989,747,747,747,747,0
|
|
20250106,203000,200980989,747,747,747,747,0
|
|
20250106,202900,200980989,747,747,747,747,0
|
|
20250106,202800,200980989,747,747,747,747,0
|
|
20250106,202700,200980989,747,747,747,747,0
|
|
20250106,202600,200980989,747,747,747,747,0
|
|
20250106,202500,200980989,747,747,747,747,0
|
|
20250106,202400,200980989,747,747,747,747,0
|
|
20250106,202300,200980989,747,747,747,747,0
|
|
20250106,202200,200980989,747,747,747,747,0
|
|
20250106,202100,200980989,747,747,747,747,0
|
|
20250106,202000,200980989,747,747,747,747,0
|
|
20250106,201900,200980989,747,747,747,747,0
|
|
20250106,201800,200980989,747,747,747,747,0
|
|
20250106,201700,200980989,747,747,747,747,0
|
|
20250106,201600,200980989,747,747,747,747,0
|
|
20250106,201500,200980989,747,747,747,747,0
|
|
20250106,201400,200980989,747,747,747,747,0
|
|
20250106,201300,200980989,747,747,747,747,0
|
|
20250106,201200,200980989,747,747,747,747,0
|
|
20250106,201100,200980989,747,747,747,747,0
|
|
20250106,201000,200980989,747,747,747,747,0
|
|
20250106,200900,200980989,747,747,747,747,0
|
|
20250106,200800,200980989,747,747,747,747,0
|
|
20250106,200700,200980989,747,747,747,747,0
|
|
20250106,200600,200980989,747,747,747,747,0
|
|
20250106,200500,200980989,747,747,747,747,0
|
|
20250106,200400,200980989,747,747,747,747,0
|
|
20250106,200300,200980989,747,747,747,747,2341
|
|
20250106,200200,200980989,747,747,747,747,0
|
|
20250106,200100,200980989,747,747,747,747,0
|
|
20250106,200000,200980989,747,747,747,747,0
|
|
20250106,195900,200980989,747,747,747,747,0
|
|
20250106,195800,200980989,747,747,747,747,0
|
|
20250106,195700,200980989,747,747,747,747,0
|
|
20250106,195600,200980989,747,747,747,747,0
|
|
20250106,195500,200980989,747,747,747,747,0
|
|
20250106,195400,200980989,747,747,747,747,0
|
|
20250106,195300,200980989,747,747,747,747,0
|
|
20250106,195200,200980989,747,747,747,747,0
|
|
20250106,195100,200980989,747,747,747,747,0
|
|
20250106,195000,200980989,747,747,747,747,0
|
|
20250106,194900,200980989,747,747,747,747,0
|
|
20250106,194800,200980989,747,747,747,747,0
|
|
20250106,194700,200980989,747,747,747,747,0
|
|
20250106,194600,200980989,747,747,747,747,0
|
|
20250106,194500,200980989,747,747,747,747,0
|
|
20250106,194400,200980989,747,747,747,747,0
|
|
20250106,194300,200980989,747,747,747,747,0
|
|
20250106,194200,200980989,747,747,747,747,0
|
|
20250106,194100,200980989,747,747,747,747,0
|
|
20250106,194000,200980989,747,747,747,747,0
|
|
20250106,193900,200980989,747,747,747,747,0
|
|
20250106,193800,200980989,747,747,747,747,0
|
|
20250106,193700,200980989,747,747,747,747,0
|
|
20250106,193600,200980989,747,747,747,747,0
|
|
20250106,193500,200980989,747,747,747,747,0
|
|
20250106,193400,200980989,747,747,747,747,0
|
|
20250106,193300,200980989,747,747,747,747,2341
|
|
20250106,193200,200980989,747,747,747,747,0
|
|
20250106,193100,200980989,747,747,747,747,0
|
|
20250106,193000,200980989,747,747,747,747,0
|
|
20250106,192900,200980989,747,747,747,747,0
|
|
20250106,192800,200980989,747,747,747,747,0
|
|
20250106,192700,200980989,747,747,747,747,0
|
|
20250106,192600,200980989,747,747,747,747,0
|
|
20250106,192500,200980989,747,747,747,747,0
|
|
20250106,192400,200980989,747,747,747,747,0
|
|
20250106,192300,200980989,747,747,747,747,0
|
|
20250106,192200,200980989,747,747,747,747,0
|
|
20250106,192100,200980989,747,747,747,747,0
|
|
20250106,192000,200980989,747,747,747,747,0
|
|
20250106,191900,200980989,747,747,747,747,0
|
|
20250106,191800,200980989,747,747,747,747,0
|
|
20250106,191700,200980989,747,747,747,747,0
|
|
20250106,191600,200980989,747,747,747,747,0
|
|
20250106,191500,200980989,747,747,747,747,0
|
|
20250106,191400,200980989,747,747,747,747,0
|
|
20250106,191300,200980989,747,747,747,747,0
|
|
20250106,191200,200980989,747,747,747,747,0
|
|
20250106,191100,200980989,747,747,747,747,0
|
|
20250106,191000,200980989,747,747,747,747,0
|
|
20250106,190900,200980989,747,747,747,747,0
|
|
20250106,190800,200980989,747,747,747,747,0
|
|
20250106,190700,200980989,747,747,747,747,0
|
|
20250106,190600,200980989,747,747,747,747,0
|
|
20250106,190500,200980989,747,747,747,747,0
|
|
20250106,190400,200980989,747,747,747,747,0
|
|
20250106,190300,200980989,747,747,747,747,2341
|
|
20250106,190200,200980989,747,747,747,747,0
|
|
20250106,190100,200980989,747,747,747,747,0
|
|
20250106,190000,200980989,747,747,747,747,0
|
|
20250106,185900,200980989,747,747,747,747,0
|
|
20250106,185800,200980989,747,747,747,747,0
|
|
20250106,185700,200980989,747,747,747,747,0
|
|
20250106,185600,200980989,747,747,747,747,0
|
|
20250106,185500,200980989,747,747,747,747,0
|
|
20250106,185400,200980989,747,747,747,747,0
|
|
20250106,185300,200980989,747,747,747,747,0
|
|
20250106,185200,200980989,747,747,747,747,0
|
|
20250106,185100,200980989,747,747,747,747,0
|
|
20250106,185000,200980989,747,747,747,747,0
|
|
20250106,184900,200980989,747,747,747,747,0
|
|
20250106,184800,200980989,747,747,747,747,0
|
|
20250106,184700,200980989,747,747,747,747,0
|
|
20250106,184600,200980989,747,747,747,747,0
|
|
20250106,184500,200980989,747,747,747,747,0
|
|
20250106,184400,200980989,747,747,747,747,0
|
|
20250106,184300,200980989,747,747,747,747,0
|
|
20250106,184200,200980989,747,747,747,747,0
|
|
20250106,184100,200980989,747,747,747,747,0
|
|
20250106,184000,200980989,747,747,747,747,0
|
|
20250106,183900,200980989,747,747,747,747,0
|
|
20250106,183800,200980989,747,747,747,747,0
|
|
20250106,183700,200980989,747,747,747,747,0
|
|
20250106,183600,200980989,747,747,747,747,0
|
|
20250106,183500,200980989,747,747,747,747,0
|
|
20250106,183400,200980989,747,747,747,747,0
|
|
20250106,183300,200980989,747,747,747,747,2341
|
|
20250106,183200,200980989,747,747,747,747,0
|
|
20250106,183100,200980989,747,747,747,747,0
|
|
20250106,183000,200980989,747,747,747,747,0
|
|
20250106,182900,200980989,747,747,747,747,0
|
|
20250106,182800,200980989,747,747,747,747,0
|
|
20250106,182700,200980989,747,747,747,747,0
|
|
20250106,182600,200980989,747,747,747,747,0
|
|
20250106,182500,200980989,747,747,747,747,0
|
|
20250106,182400,200980989,747,747,747,747,0
|
|
20250106,182300,200980989,747,747,747,747,0
|
|
20250106,182200,200980989,747,747,747,747,0
|
|
20250106,182100,200980989,747,747,747,747,0
|
|
20250106,182000,200980989,747,747,747,747,0
|
|
20250106,181900,200980989,747,747,747,747,0
|
|
20250106,181800,200980989,747,747,747,747,0
|
|
20250106,181700,200980989,747,747,747,747,0
|
|
20250106,181600,200980989,747,747,747,747,0
|
|
20250106,181500,200980989,747,747,747,747,0
|
|
20250106,181400,200980989,747,747,747,747,0
|
|
20250106,181300,200980989,747,747,747,747,0
|
|
20250106,181200,200980989,747,747,747,747,0
|
|
20250106,181100,200980989,747,747,747,747,0
|
|
20250106,181000,200980989,747,747,747,747,0
|
|
20250106,180900,200980989,747,747,747,747,0
|
|
20250106,180800,200980989,747,747,747,747,0
|
|
20250106,180700,200980989,747,747,747,747,0
|
|
20250106,180600,200980989,747,747,747,747,0
|
|
20250106,180500,200980989,747,747,747,747,0
|
|
20250106,180400,200980989,747,747,747,747,0
|
|
20250106,180300,200980989,747,747,747,747,2341
|
|
20250106,180200,200980989,747,747,747,747,0
|
|
20250106,180100,200980989,747,747,747,747,0
|
|
20250106,180000,200980989,747,747,747,747,0
|
|
20250106,175900,200980989,747,747,747,747,0
|
|
20250106,175800,200980989,747,747,747,747,0
|
|
20250106,175700,200980989,747,747,747,747,0
|
|
20250106,175600,200980989,747,747,747,747,0
|
|
20250106,175500,200980989,747,747,747,747,0
|
|
20250106,175400,200980989,747,747,747,747,0
|
|
20250106,175300,200980989,747,747,747,747,0
|
|
20250106,175200,200980989,747,747,747,747,0
|
|
20250106,175100,200980989,747,747,747,747,0
|
|
20250106,175000,200980989,747,747,747,747,0
|
|
20250106,174900,200980989,747,747,747,747,0
|
|
20250106,174800,200980989,747,747,747,747,0
|
|
20250106,174700,200980989,747,747,747,747,0
|
|
20250106,174600,200980989,747,747,747,747,0
|
|
20250106,174500,200980989,747,747,747,747,0
|
|
20250106,174400,200980989,747,747,747,747,0
|
|
20250106,174300,200980989,747,747,747,747,0
|
|
20250106,174200,200980989,747,747,747,747,0
|
|
20250106,174100,200980989,747,747,747,747,0
|
|
20250106,174000,200980989,747,747,747,747,0
|
|
20250106,173900,200980989,747,747,747,747,0
|
|
20250106,173800,200980989,747,747,747,747,0
|
|
20250106,173700,200980989,747,747,747,747,0
|
|
20250106,173600,200980989,747,747,747,747,0
|
|
20250106,173500,200980989,747,747,747,747,0
|
|
20250106,173400,200980989,747,747,747,747,0
|
|
20250106,173300,200980989,747,747,747,747,2341
|
|
20250106,173200,200980989,747,747,747,747,0
|
|
20250106,173100,200980989,747,747,747,747,0
|
|
20250106,173000,200980989,747,747,747,747,0
|
|
20250106,172900,200980989,747,747,747,747,0
|
|
20250106,172800,200980989,747,747,747,747,0
|
|
20250106,172700,200980989,747,747,747,747,0
|
|
20250106,172600,200980989,747,747,747,747,0
|
|
20250106,172500,200980989,747,747,747,747,0
|
|
20250106,172400,200980989,747,747,747,747,0
|
|
20250106,172300,200980989,747,747,747,747,0
|
|
20250106,172200,200980989,747,747,747,747,0
|
|
20250106,172100,200980989,747,747,747,747,0
|
|
20250106,172000,200980989,747,747,747,747,0
|
|
20250106,171900,200980989,747,747,747,747,0
|
|
20250106,171800,200980989,747,747,747,747,0
|
|
20250106,171700,200980989,747,747,747,747,0
|
|
20250106,171600,200980989,747,747,747,747,0
|
|
20250106,171500,200980989,747,747,747,747,0
|
|
20250106,171400,200980989,747,747,747,747,0
|
|
20250106,171300,200980989,747,747,747,747,0
|
|
20250106,171200,200980989,747,747,747,747,0
|
|
20250106,171100,200980989,747,747,747,747,0
|
|
20250106,171000,200980989,747,747,747,747,0
|
|
20250106,170900,200980989,747,747,747,747,0
|
|
20250106,170800,200980989,747,747,747,747,0
|
|
20250106,170700,200980989,747,747,747,747,0
|
|
20250106,170600,200980989,747,747,747,747,0
|
|
20250106,170500,200980989,747,747,747,747,0
|
|
20250106,170400,200980989,747,747,747,747,0
|
|
20250106,170300,200980989,747,747,747,747,2341
|
|
20250106,170200,200980989,747,747,747,747,0
|
|
20250106,170100,200980989,747,747,747,747,0
|
|
20250106,170000,200980989,747,747,747,747,0
|
|
20250106,165900,200980989,747,747,747,747,0
|
|
20250106,165800,200980989,747,747,747,747,0
|
|
20250106,165700,200980989,747,747,747,747,0
|
|
20250106,165600,200980989,747,747,747,747,0
|
|
20250106,165500,200980989,747,747,747,747,0
|
|
20250106,165400,200980989,747,747,747,747,0
|
|
20250106,165300,200980989,747,747,747,747,0
|
|
20250106,165200,200980989,747,747,747,747,0
|
|
20250106,165100,200980989,747,747,747,747,0
|
|
20250106,165000,200980989,747,747,747,747,0
|
|
20250106,164900,200980989,747,747,747,747,0
|
|
20250106,164800,200980989,747,747,747,747,0
|
|
20250106,164700,200980989,747,747,747,747,0
|
|
20250106,164600,200980989,747,747,747,747,0
|
|
20250106,164500,200980989,747,747,747,747,0
|
|
20250106,164400,200980989,747,747,747,747,0
|
|
20250106,164300,200980989,747,747,747,747,0
|
|
20250106,164200,200980989,747,747,747,747,0
|
|
20250106,164100,200980989,747,747,747,747,0
|
|
20250106,164000,200980989,747,747,747,747,0
|
|
20250106,163900,200980989,747,747,747,747,0
|
|
20250106,163800,200980989,747,747,747,747,0
|
|
20250106,163700,200980989,747,747,747,747,0
|
|
20250106,163600,200980989,747,747,747,747,0
|
|
20250106,163500,200980989,747,747,747,747,0
|
|
20250106,163400,200980989,747,747,747,747,0
|
|
20250106,163300,200980989,747,747,747,747,2341
|
|
20250106,163200,200980989,747,747,747,747,0
|
|
20250106,163100,200980989,747,747,747,747,0
|
|
20250106,163000,200980989,747,747,747,747,0
|
|
20250106,162900,200980989,747,747,747,747,0
|
|
20250106,162800,200980989,747,747,747,747,0
|
|
20250106,162700,200980989,747,747,747,747,0
|
|
20250106,162600,200980989,747,747,747,747,0
|
|
20250106,162500,200980989,747,747,747,747,0
|
|
20250106,162400,200980989,747,747,747,747,0
|
|
20250106,162300,200980989,747,747,747,747,0
|
|
20250106,162200,200980989,747,747,747,747,0
|
|
20250106,162100,200980989,747,747,747,747,0
|
|
20250106,162000,200980989,747,747,747,747,0
|
|
20250106,161900,200980989,747,747,747,747,0
|
|
20250106,161800,200980989,747,747,747,747,0
|
|
20250106,161700,200980989,747,747,747,747,0
|
|
20250106,161600,200980989,747,747,747,747,0
|
|
20250106,161500,200980989,747,747,747,747,0
|
|
20250106,161400,200980989,747,747,747,747,0
|
|
20250106,161300,200980989,747,747,747,747,0
|
|
20250106,161200,200980989,747,747,747,747,0
|
|
20250106,161100,200980989,747,747,747,747,0
|
|
20250106,161000,200980989,747,747,747,747,0
|
|
20250106,160900,200980989,747,747,747,747,0
|
|
20250106,160800,200980989,747,747,747,747,0
|
|
20250106,160700,200980989,747,747,747,747,0
|
|
20250106,160600,200980989,747,747,747,747,0
|
|
20250106,160500,200980989,747,747,747,747,0
|
|
20250106,160400,200980989,747,747,747,747,0
|
|
20250106,160300,200980989,747,747,747,747,2341
|
|
20250106,160200,200980989,747,747,747,747,0
|
|
20250106,160100,200980989,747,747,747,747,0
|
|
20250106,160000,200980989,747,747,747,747,0
|
|
20250106,155900,200980989,747,747,747,747,0
|
|
20250106,155800,200980989,747,747,747,747,0
|
|
20250106,155700,200980989,747,747,747,747,0
|
|
20250106,155600,200980989,747,747,747,747,0
|
|
20250106,155500,200980989,747,747,747,747,0
|
|
20250106,155400,200980989,747,747,747,747,0
|
|
20250106,155300,200980989,747,747,747,747,0
|
|
20250106,155200,200980989,747,747,747,747,0
|
|
20250106,155100,200980989,747,747,747,747,0
|
|
20250106,155000,200980989,747,747,747,747,0
|
|
20250106,154900,200980989,747,747,747,747,0
|
|
20250106,154800,200980989,747,747,747,747,0
|
|
20250106,154700,200980989,747,747,747,747,0
|
|
20250106,154600,200980989,747,747,747,747,0
|
|
20250106,154500,200980989,747,747,747,747,0
|
|
20250106,154400,200980989,747,747,747,747,0
|
|
20250106,154300,200980989,747,747,747,747,0
|
|
20250106,154200,200980989,747,747,747,747,0
|
|
20250106,154100,200980989,747,747,747,747,0
|
|
20250106,154000,200980989,747,747,747,747,0
|
|
20250106,153900,200980989,747,747,747,747,0
|
|
20250106,153800,200980989,747,747,747,747,0
|
|
20250106,153700,200980989,747,747,747,747,0
|
|
20250106,153600,200980989,747,747,747,747,0
|
|
20250106,153500,200980989,747,747,747,747,0
|
|
20250106,153400,200980989,747,747,747,747,0
|
|
20250106,153300,200980989,747,747,747,747,2341
|
|
20250106,153200,200980989,747,747,747,747,0
|
|
20250106,153100,200980989,747,747,747,747,0
|
|
20250106,153000,200980989,747,747,747,747,2341
|
|
20250106,152900,199232262,746,746,746,746,0
|
|
20250106,152800,199232262,746,746,746,746,0
|
|
20250106,152700,199232262,746,746,746,746,0
|
|
20250106,152600,199232262,746,746,746,746,0
|
|
20250106,152500,199232262,746,746,746,746,0
|
|
20250106,152400,199232262,746,746,746,746,0
|
|
20250106,152300,199232262,746,746,746,746,0
|
|
20250106,152200,199232262,746,746,746,746,0
|
|
20250106,152100,199232262,746,746,746,746,0
|
|
20250106,152000,199232262,746,746,746,746,0
|
|
20250106,151900,199232262,746,746,746,746,2
|
|
20250106,151800,199230770,746,746,746,746,1
|
|
20250106,151700,199230024,739,746,746,739,72
|
|
20250106,151600,199176802,746,746,746,746,448
|
|
20250106,151500,198842594,746,743,746,735,5222
|
|
20250106,151400,194995598,743,743,743,743,0
|
|
20250106,151300,194995598,743,743,743,743,279
|
|
20250106,151200,194788301,743,743,743,743,0
|
|
20250106,151100,194788301,743,743,743,743,0
|
|
20250106,151000,194788301,743,743,743,743,1
|
|
20250106,150900,194787558,739,739,739,739,3500
|
|
20250106,150800,192201058,748,748,748,748,2
|
|
20250106,150700,192199562,736,741,741,736,4000
|
|
20250106,150600,189251482,748,748,748,748,0
|
|
20250106,150500,189251482,748,748,748,748,0
|
|
20250106,150400,189251482,748,748,748,748,0
|
|
20250106,150300,189251482,748,748,748,748,0
|
|
20250106,150200,189251482,748,748,748,748,0
|
|
20250106,150100,189251482,748,748,748,748,0
|
|
20250106,150000,189251482,748,748,748,748,0
|
|
20250106,145900,189251482,748,748,748,748,0
|
|
20250106,145800,189251482,748,748,748,748,0
|
|
20250106,145700,189251482,748,748,748,748,300
|
|
20250106,145600,189027082,748,748,748,748,0
|
|
20250106,145500,189027082,748,748,748,748,2
|
|
20250106,145400,189025586,740,740,740,740,0
|
|
20250106,145300,189025586,740,740,740,740,0
|
|
20250106,145200,189025586,740,746,746,740,7000
|
|
20250106,145100,183842145,747,747,747,747,2
|
|
20250106,145000,183840651,747,748,748,747,533
|
|
20250106,144900,183442019,747,747,747,747,2
|
|
20250106,144800,183440525,747,747,747,747,0
|
|
20250106,144700,183440525,747,747,747,747,0
|
|
20250106,144600,183440525,747,747,747,747,9
|
|
20250106,144500,183433802,747,747,747,747,0
|
|
20250106,144400,183433802,747,747,747,747,0
|
|
20250106,144300,183433802,747,747,747,747,0
|
|
20250106,144200,183433802,747,747,747,747,0
|
|
20250106,144100,183433802,747,747,747,747,621
|
|
20250106,144000,182969915,747,747,747,747,1514
|
|
20250106,143900,181838957,749,749,749,749,0
|
|
20250106,143800,181838957,749,749,749,749,6
|
|
20250106,143700,181834463,747,748,749,747,32
|
|
20250106,143600,181810556,747,745,747,745,1540
|
|
20250106,143500,180662484,745,745,745,745,1
|
|
20250106,143400,180661739,744,744,744,744,1000
|
|
20250106,143300,179917739,744,744,744,744,0
|
|
20250106,143200,179917739,744,744,744,744,0
|
|
20250106,143100,179917739,744,744,744,744,0
|
|
20250106,143000,179917739,744,744,744,744,0
|
|
20250106,142900,179917739,744,744,744,744,0
|
|
20250106,142800,179917739,744,744,744,744,0
|
|
20250106,142700,179917739,744,744,744,744,0
|
|
20250106,142600,179917739,744,744,744,744,0
|
|
20250106,142500,179917739,744,744,744,744,0
|
|
20250106,142400,179917739,744,744,744,744,0
|
|
20250106,142300,179917739,744,744,744,744,1344
|
|
20250106,142200,178917803,744,744,744,744,0
|
|
20250106,142100,178917803,744,744,744,744,0
|
|
20250106,142000,178917803,744,744,744,744,0
|
|
20250106,141900,178917803,744,744,744,744,188
|
|
20250106,141800,178777931,744,744,744,744,0
|
|
20250106,141700,178777931,744,744,744,744,0
|
|
20250106,141600,178777931,744,744,744,744,0
|
|
20250106,141500,178777931,744,744,744,744,0
|
|
20250106,141400,178777931,744,744,744,744,0
|
|
20250106,141300,178777931,744,744,744,744,0
|
|
20250106,141200,178777931,744,744,744,744,0
|
|
20250106,141100,178777931,744,744,744,744,1
|
|
20250106,141000,178777187,739,739,739,739,0
|
|
20250106,140900,178777187,739,739,739,739,600
|
|
20250106,140800,178333787,740,740,740,740,3200
|
|
20250106,140700,175965787,740,740,740,740,802
|
|
20250106,140600,175372307,740,740,740,740,0
|
|
20250106,140500,175372307,740,740,740,740,0
|
|
20250106,140400,175372307,740,744,744,740,2
|
|
20250106,140300,175370823,742,747,747,733,18234
|
|
20250106,140200,161873864,749,749,749,749,0
|
|
20250106,140100,161873864,749,749,749,749,0
|
|
20250106,140000,161873864,749,749,749,749,0
|
|
20250106,135900,161873864,749,749,749,749,3
|
|
20250106,135800,161871617,747,747,747,747,627
|
|
20250106,135700,161403248,746,746,746,746,0
|
|
20250106,135600,161403248,746,746,746,746,0
|
|
20250106,135500,161403248,746,746,746,746,382
|
|
20250106,135400,161118276,746,746,746,746,1
|
|
20250106,135300,161117530,749,749,749,749,1818
|
|
20250106,135200,159755848,749,750,750,749,4372
|
|
20250106,135100,156480030,752,752,752,752,0
|
|
20250106,135000,156480030,752,752,752,752,0
|
|
20250106,134900,156480030,752,752,752,752,45
|
|
20250106,134800,156446190,752,752,752,752,100
|
|
20250106,134700,156370990,752,752,752,752,0
|
|
20250106,134600,156370990,752,752,752,752,0
|
|
20250106,134500,156370990,752,752,752,752,50
|
|
20250106,134400,156333390,752,752,752,752,5
|
|
20250106,134300,156329630,754,755,755,754,95
|
|
20250106,134200,156257911,758,758,758,758,0
|
|
20250106,134100,156257911,758,758,758,758,0
|
|
20250106,134000,156257911,758,758,758,758,0
|
|
20250106,133900,156257911,758,758,758,758,0
|
|
20250106,133800,156257911,758,758,758,758,1
|
|
20250106,133700,156257153,755,755,755,755,0
|
|
20250106,133600,156257153,755,755,755,755,0
|
|
20250106,133500,156257153,755,755,755,755,0
|
|
20250106,133400,156257153,755,755,755,755,0
|
|
20250106,133300,156257153,755,755,755,755,1
|
|
20250106,133200,156256398,758,758,758,758,0
|
|
20250106,133100,156256398,758,758,758,758,0
|
|
20250106,133000,156256398,758,758,758,758,1
|
|
20250106,132900,156255640,753,753,753,753,0
|
|
20250106,132800,156255640,753,753,753,753,0
|
|
20250106,132700,156255640,753,753,753,753,0
|
|
20250106,132600,156255640,753,753,753,753,351
|
|
20250106,132500,155991337,745,755,755,745,28367
|
|
20250106,132400,134684076,760,760,760,760,24
|
|
20250106,132300,134665836,760,760,760,760,0
|
|
20250106,132200,134665836,760,760,760,760,0
|
|
20250106,132100,134665836,760,760,760,760,0
|
|
20250106,132000,134665836,760,760,760,760,0
|
|
20250106,131900,134665836,760,760,760,760,0
|
|
20250106,131800,134665836,760,760,760,760,0
|
|
20250106,131700,134665836,760,760,760,760,0
|
|
20250106,131600,134665836,760,760,760,760,1
|
|
20250106,131500,134665076,756,756,756,756,277
|
|
20250106,131400,134455664,756,756,756,756,0
|
|
20250106,131300,134455664,756,756,756,756,0
|
|
20250106,131200,134455664,756,756,756,756,0
|
|
20250106,131100,134455664,756,756,756,756,0
|
|
20250106,131000,134455664,756,756,756,756,0
|
|
20250106,130900,134455664,756,756,756,756,0
|
|
20250106,130800,134455664,756,756,756,756,1399
|
|
20250106,130700,133398020,762,762,762,762,0
|
|
20250106,130600,133398020,762,762,762,762,0
|
|
20250106,130500,133398020,762,762,762,762,0
|
|
20250106,130400,133398020,762,762,762,762,0
|
|
20250106,130300,133398020,762,762,762,762,0
|
|
20250106,130200,133398020,762,762,762,762,0
|
|
20250106,130100,133398020,762,762,762,762,0
|
|
20250106,130000,133398020,762,762,762,762,5
|
|
20250106,125900,133394210,757,757,757,757,0
|
|
20250106,125800,133394210,757,757,757,757,0
|
|
20250106,125700,133394210,757,759,761,756,19021
|
|
20250106,125600,118982620,759,761,761,759,93
|
|
20250106,125500,118912027,759,761,761,759,14
|
|
20250106,125400,118901387,761,761,761,761,48
|
|
20250106,125300,118864859,761,761,761,761,0
|
|
20250106,125200,118864859,761,761,761,761,0
|
|
20250106,125100,118864859,761,761,761,761,67
|
|
20250106,125000,118813872,762,761,762,761,20
|
|
20250106,124900,118798650,759,759,759,759,0
|
|
20250106,124800,118798650,759,759,759,759,0
|
|
20250106,124700,118798650,759,759,759,759,0
|
|
20250106,124600,118798650,759,759,759,759,0
|
|
20250106,124500,118798650,759,762,762,759,350
|
|
20250106,124400,118532685,762,762,762,762,0
|
|
20250106,124300,118532685,762,762,762,762,0
|
|
20250106,124200,118532685,762,762,762,762,1
|
|
20250106,124100,118531923,763,765,765,763,201
|
|
20250106,124000,118378458,761,761,761,761,0
|
|
20250106,123900,118378458,761,761,761,761,0
|
|
20250106,123800,118378458,761,761,761,761,200
|
|
20250106,123700,118226258,766,766,766,766,2
|
|
20250106,123600,118224726,766,763,766,763,1203
|
|
20250106,123500,117306065,760,760,760,760,0
|
|
20250106,123400,117306065,760,760,760,760,0
|
|
20250106,123300,117306065,760,759,760,759,1173
|
|
20250106,123200,116415726,760,760,760,760,58
|
|
20250106,123100,116371646,758,758,758,758,107
|
|
20250106,123000,116290540,763,762,763,762,2
|
|
20250106,122900,116289015,759,759,759,759,0
|
|
20250106,122800,116289015,759,759,759,759,0
|
|
20250106,122700,116289015,759,759,759,759,0
|
|
20250106,122600,116289015,759,759,759,759,0
|
|
20250106,122500,116289015,759,759,759,759,418
|
|
20250106,122400,115971753,759,759,759,759,0
|
|
20250106,122300,115971753,759,759,759,759,0
|
|
20250106,122200,115971753,759,759,759,759,3
|
|
20250106,122100,115969476,759,759,759,759,1160
|
|
20250106,122000,115089036,760,760,760,760,18
|
|
20250106,121900,115075356,759,759,759,759,20
|
|
20250106,121800,115060176,759,760,760,759,200
|
|
20250106,121700,114908358,759,759,759,759,900
|
|
20250106,121600,114225258,760,760,760,760,1001
|
|
20250106,121500,113464498,760,764,764,759,4635
|
|
20250106,121400,109945173,764,760,764,760,2993
|
|
20250106,121300,107658773,759,759,766,759,10114
|
|
20250106,121200,99981756,759,759,759,759,70
|
|
20250106,121100,99928626,756,755,768,755,161
|
|
20250106,121000,99806940,755,755,770,751,18938
|
|
20250106,120900,85340260,755,752,755,751,2218
|
|
20250106,120800,83669046,752,751,752,751,2510
|
|
20250106,120700,81784026,752,752,752,752,0
|
|
20250106,120600,81784026,752,752,752,752,0
|
|
20250106,120500,81784026,752,752,752,752,0
|
|
20250106,120400,81784026,752,752,752,752,1
|
|
20250106,120300,81783274,752,751,752,743,40
|
|
20250106,120200,81753304,751,749,751,749,2763
|
|
20250106,120100,79681704,749,745,749,745,13108
|
|
20250106,120000,69880845,744,744,744,744,239
|
|
20250106,115900,69703029,744,744,744,744,0
|
|
20250106,115800,69703029,744,744,744,744,0
|
|
20250106,115700,69703029,744,744,744,744,3280
|
|
20250106,115600,67262709,747,747,747,747,3
|
|
20250106,115500,67260468,748,747,748,747,2001
|
|
20250106,115400,65765720,748,748,748,748,510
|
|
20250106,115300,65384240,748,748,748,748,1639
|
|
20250106,115200,64158268,748,746,748,746,15776
|
|
20250106,115100,52362421,746,746,746,746,515
|
|
20250106,115000,51978231,746,746,746,744,1183
|
|
20250106,114900,51097163,747,743,747,743,6580
|
|
20250106,114800,46193557,743,743,743,742,760
|
|
20250106,114700,45628949,743,742,743,742,1308
|
|
20250106,114600,44657373,742,742,742,742,0
|
|
20250106,114500,44657373,742,742,742,742,0
|
|
20250106,114400,44657373,742,742,742,742,30
|
|
20250106,114300,44635113,742,742,742,742,10
|
|
20250106,114200,44627693,742,742,742,742,908
|
|
20250106,114100,43953957,742,742,742,742,0
|
|
20250106,114000,43953957,742,742,742,742,12
|
|
20250106,113900,43945053,742,742,742,742,0
|
|
20250106,113800,43945053,742,742,742,742,0
|
|
20250106,113700,43945053,742,742,742,742,0
|
|
20250106,113600,43945053,742,742,742,742,1
|
|
20250106,113500,43944311,742,742,742,742,0
|
|
20250106,113400,43944311,742,738,742,738,501
|
|
20250106,113300,43574569,742,742,742,742,0
|
|
20250106,113200,43574569,742,742,742,742,2
|
|
20250106,113100,43573085,742,742,742,742,0
|
|
20250106,113000,43573085,742,742,742,742,0
|
|
20250106,112900,43573085,742,742,742,742,2
|
|
20250106,112800,43571601,738,738,738,738,542
|
|
20250106,112700,43171605,742,741,742,741,302
|
|
20250106,112600,42947822,743,742,743,742,602
|
|
20250106,112500,42501137,745,745,745,745,0
|
|
20250106,112400,42501137,745,745,745,745,1
|
|
20250106,112300,42500392,746,746,746,746,0
|
|
20250106,112200,42500392,746,746,746,746,202
|
|
20250106,112100,42349700,746,746,746,746,1
|
|
20250106,112000,42348954,747,747,747,747,1
|
|
20250106,111900,42348207,748,748,748,742,1059
|
|
20250106,111800,41556255,748,748,748,748,10
|
|
20250106,111700,41548775,748,748,748,748,300
|
|
20250106,111600,41324375,748,744,748,744,4887
|
|
20250106,111500,37679156,744,743,744,743,1378
|
|
20250106,111400,36654630,742,740,742,740,4936
|
|
20250106,111300,32992418,740,740,740,740,300
|
|
20250106,111200,32770418,740,740,740,740,100
|
|
20250106,111100,32696418,739,739,739,739,0
|
|
20250106,111000,32696418,739,739,739,739,0
|
|
20250106,110900,32696418,739,740,740,739,558
|
|
20250106,110800,32283956,742,742,742,742,3264
|
|
20250106,110700,29862068,743,742,743,742,740
|
|
20250106,110600,29312943,741,740,741,740,644
|
|
20250106,110500,28835905,740,738,740,738,434
|
|
20250106,110400,28515145,741,741,741,741,0
|
|
20250106,110300,28515145,741,741,741,741,0
|
|
20250106,110200,28515145,741,741,741,741,0
|
|
20250106,110100,28515145,741,741,741,741,68
|
|
20250106,110000,28464757,741,738,741,738,700
|
|
20250106,105900,27947347,739,739,739,739,0
|
|
20250106,105800,27947347,739,739,739,739,10
|
|
20250106,105700,27939957,738,738,738,738,0
|
|
20250106,105600,27939957,738,738,738,738,100
|
|
20250106,105500,27866157,738,738,738,738,0
|
|
20250106,105400,27866157,738,738,738,738,0
|
|
20250106,105300,27866157,738,738,738,738,300
|
|
20250106,105200,27644757,737,737,737,737,65
|
|
20250106,105100,27596852,738,737,738,737,400
|
|
20250106,105000,27301952,737,737,737,737,100
|
|
20250106,104900,27228252,737,737,737,737,101
|
|
20250106,104800,27153815,735,735,735,735,2090
|
|
20250106,104700,25617665,736,736,736,736,0
|
|
20250106,104600,25617665,736,736,736,736,0
|
|
20250106,104500,25617665,736,736,736,736,0
|
|
20250106,104400,25617665,736,736,736,736,126
|
|
20250106,104300,25524929,738,738,738,738,0
|
|
20250106,104200,25524929,738,738,738,738,0
|
|
20250106,104100,25524929,738,738,738,738,0
|
|
20250106,104000,25524929,738,738,738,738,100
|
|
20250106,103900,25451129,738,738,738,738,100
|
|
20250106,103800,25377329,737,737,737,737,0
|
|
20250106,103700,25377329,737,737,737,737,1405
|
|
20250106,103600,24341844,739,739,739,739,0
|
|
20250106,103500,24341844,739,738,739,738,200
|
|
20250106,103400,24194144,737,737,737,737,100
|
|
20250106,103300,24120444,737,735,737,735,101
|
|
20250106,103200,24046009,735,735,735,735,3
|
|
20250106,103100,24043804,737,737,737,737,200
|
|
20250106,103000,23896404,737,737,737,737,99
|
|
20250106,102900,23823441,737,737,737,737,1
|
|
20250106,102800,23822704,737,737,737,737,0
|
|
20250106,102700,23822704,737,737,737,737,0
|
|
20250106,102600,23822704,737,737,737,737,0
|
|
20250106,102500,23822704,737,737,737,737,0
|
|
20250106,102400,23822704,737,737,737,737,50
|
|
20250106,102300,23785854,738,738,738,738,0
|
|
20250106,102200,23785854,738,738,738,738,0
|
|
20250106,102100,23785854,738,738,738,738,0
|
|
20250106,102000,23785854,738,738,738,738,100
|
|
20250106,101900,23712054,738,738,738,738,1
|
|
20250106,101800,23711316,739,739,739,739,0
|
|
20250106,101700,23711316,739,739,739,739,0
|
|
20250106,101600,23711316,739,739,739,739,3
|
|
20250106,101500,23709099,738,738,738,738,0
|
|
20250106,101400,23709099,738,737,738,737,200
|
|
20250106,101300,23561599,734,734,734,734,0
|
|
20250106,101200,23561599,734,734,734,734,1
|
|
20250106,101100,23560865,737,737,737,737,99
|
|
20250106,101000,23487902,737,737,737,737,1
|
|
20250106,100900,23487165,737,737,737,737,0
|
|
20250106,100800,23487165,737,737,737,737,0
|
|
20250106,100700,23487165,737,737,737,737,0
|
|
20250106,100600,23487165,737,737,737,737,0
|
|
20250106,100500,23487165,737,737,737,737,0
|
|
20250106,100400,23487165,737,736,737,736,200
|
|
20250106,100300,23339865,734,734,734,734,150
|
|
20250106,100200,23229765,736,736,736,736,0
|
|
20250106,100100,23229765,736,737,737,736,1137
|
|
20250106,100000,22392833,738,738,738,738,0
|
|
20250106,095900,22392833,738,738,738,738,0
|
|
20250106,095800,22392833,738,738,738,738,0
|
|
20250106,095700,22392833,738,738,738,738,200
|
|
20250106,095600,22245233,740,740,740,740,1911
|
|
20250106,095500,20831093,740,737,740,737,4085
|
|
20250106,095400,17811829,736,733,736,733,8213
|
|
20250106,095300,11780715,732,732,732,732,257
|
|
20250106,095200,11592591,732,732,732,732,238
|
|
20250106,095100,11418375,732,732,732,732,100
|
|
20250106,095000,11345175,732,732,732,732,100
|
|
20250106,094900,11271975,732,733,733,732,211
|
|
20250106,094800,11117512,733,733,733,733,65
|
|
20250106,094700,11069867,733,733,733,733,10
|
|
20250106,094600,11062537,733,733,733,733,0
|
|
20250106,094500,11062537,733,732,733,732,110
|
|
20250106,094400,10981947,732,732,732,732,60
|
|
20250106,094300,10938027,732,732,733,730,374
|
|
20250106,094200,10664347,733,734,734,733,100
|
|
20250106,094100,10590987,735,735,735,735,0
|
|
20250106,094000,10590987,735,735,735,735,0
|
|
20250106,093900,10590987,735,735,735,735,0
|
|
20250106,093800,10590987,735,735,735,735,0
|
|
20250106,093700,10590987,735,735,735,735,0
|
|
20250106,093600,10590987,735,735,735,735,0
|
|
20250106,093500,10590987,735,735,735,735,0
|
|
20250106,093400,10590987,735,735,735,735,3
|
|
20250106,093300,10588782,736,736,736,736,0
|
|
20250106,093200,10588782,736,736,736,736,5
|
|
20250106,093100,10585102,736,735,736,735,210
|
|
20250106,093000,10430682,737,737,737,737,0
|
|
20250106,092900,10430682,737,737,737,737,0
|
|
20250106,092800,10430682,737,737,737,737,0
|
|
20250106,092700,10430682,737,737,737,737,0
|
|
20250106,092600,10430682,737,737,737,737,0
|
|
20250106,092500,10430682,737,737,737,737,0
|
|
20250106,092400,10430682,737,737,737,737,0
|
|
20250106,092300,10430682,737,737,737,737,0
|
|
20250106,092200,10430682,737,737,737,737,0
|
|
20250106,092100,10430682,737,737,737,737,0
|
|
20250106,092000,10430682,737,736,737,736,201
|
|
20250106,091900,10282745,737,737,737,737,0
|
|
20250106,091800,10282745,737,736,737,736,400
|
|
20250106,091700,9988245,736,733,736,733,1300
|
|
20250106,091600,9033748,733,733,733,733,318
|
|
20250106,091500,8800654,733,732,733,725,1269
|
|
20250106,091400,7871733,732,731,732,731,1064
|
|
20250106,091300,7092985,732,732,732,732,0
|
|
20250106,091200,7092985,732,732,732,732,0
|
|
20250106,091100,7092985,732,732,732,732,0
|
|
20250106,091000,7092985,732,732,732,732,0
|
|
20250106,090900,7092985,732,729,732,729,7329
|
|
20250106,090800,1743757,729,729,729,729,137
|
|
20250106,090700,1643884,729,729,729,729,20
|
|
20250106,090600,1629304,729,729,729,729,0
|
|
20250106,090500,1629304,729,729,729,729,0
|
|
20250106,090400,1629304,729,730,730,729,777
|
|
20250106,090300,1062194,730,729,730,729,1368
|
|
20250106,090200,64366,730,731,731,730,55
|
|
20250106,090100,24162,731,731,731,731,0
|
|
20250106,090000,24162,731,734,734,731,33
|