725 lines
32 KiB
CSV
725 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210200,1098050154,863,863,863,863,68499
|
|
20250116,210100,1098050154,863,863,863,863,0
|
|
20250116,210000,1098050154,863,863,863,863,0
|
|
20250116,205900,1098050154,863,863,863,863,0
|
|
20250116,205800,1098050154,863,863,863,863,0
|
|
20250116,205700,1098050154,863,863,863,863,0
|
|
20250116,205600,1098050154,863,863,863,863,0
|
|
20250116,205500,1098050154,863,863,863,863,0
|
|
20250116,205400,1098050154,863,863,863,863,0
|
|
20250116,205300,1098050154,863,863,863,863,0
|
|
20250116,205200,1098050154,863,863,863,863,0
|
|
20250116,205100,1098050154,863,863,863,863,0
|
|
20250116,205000,1098050154,863,863,863,863,0
|
|
20250116,204900,1098050154,863,863,863,863,0
|
|
20250116,204800,1098050154,863,863,863,863,0
|
|
20250116,204700,1098050154,863,863,863,863,0
|
|
20250116,204600,1098050154,863,863,863,863,0
|
|
20250116,204500,1098050154,863,863,863,863,0
|
|
20250116,204400,1098050154,863,863,863,863,0
|
|
20250116,204300,1098050154,863,863,863,863,0
|
|
20250116,204200,1098050154,863,863,863,863,0
|
|
20250116,204100,1098050154,863,863,863,863,0
|
|
20250116,204000,1098050154,863,863,863,863,0
|
|
20250116,203900,1098050154,863,863,863,863,0
|
|
20250116,203800,1098050154,863,863,863,863,0
|
|
20250116,203700,1098050154,863,863,863,863,0
|
|
20250116,203600,1098050154,863,863,863,863,0
|
|
20250116,203500,1098050154,863,863,863,863,0
|
|
20250116,203400,1098050154,863,863,863,863,0
|
|
20250116,203300,1098050154,863,863,863,863,0
|
|
20250116,203200,1098050154,863,863,863,863,68499
|
|
20250116,203100,1098050154,863,863,863,863,0
|
|
20250116,203000,1098050154,863,863,863,863,0
|
|
20250116,202900,1098050154,863,863,863,863,0
|
|
20250116,202800,1098050154,863,863,863,863,0
|
|
20250116,202700,1098050154,863,863,863,863,0
|
|
20250116,202600,1098050154,863,863,863,863,0
|
|
20250116,202500,1098050154,863,863,863,863,0
|
|
20250116,202400,1098050154,863,863,863,863,0
|
|
20250116,202300,1098050154,863,863,863,863,0
|
|
20250116,202200,1098050154,863,863,863,863,0
|
|
20250116,202100,1098050154,863,863,863,863,0
|
|
20250116,202000,1098050154,863,863,863,863,0
|
|
20250116,201900,1098050154,863,863,863,863,0
|
|
20250116,201800,1098050154,863,863,863,863,0
|
|
20250116,201700,1098050154,863,863,863,863,0
|
|
20250116,201600,1098050154,863,863,863,863,0
|
|
20250116,201500,1098050154,863,863,863,863,0
|
|
20250116,201400,1098050154,863,863,863,863,0
|
|
20250116,201300,1098050154,863,863,863,863,0
|
|
20250116,201200,1098050154,863,863,863,863,0
|
|
20250116,201100,1098050154,863,863,863,863,0
|
|
20250116,201000,1098050154,863,863,863,863,0
|
|
20250116,200900,1098050154,863,863,863,863,0
|
|
20250116,200800,1098050154,863,863,863,863,0
|
|
20250116,200700,1098050154,863,863,863,863,0
|
|
20250116,200600,1098050154,863,863,863,863,0
|
|
20250116,200500,1098050154,863,863,863,863,0
|
|
20250116,200400,1098050154,863,863,863,863,0
|
|
20250116,200300,1098050154,863,863,863,863,0
|
|
20250116,200200,1098050154,863,863,863,863,68499
|
|
20250116,200100,1098050154,863,863,863,863,0
|
|
20250116,200000,1098050154,863,863,863,863,0
|
|
20250116,195900,1098050154,863,863,863,863,0
|
|
20250116,195800,1098050154,863,863,863,863,0
|
|
20250116,195700,1098050154,863,863,863,863,0
|
|
20250116,195600,1098050154,863,863,863,863,0
|
|
20250116,195500,1098050154,863,863,863,863,0
|
|
20250116,195400,1098050154,863,863,863,863,0
|
|
20250116,195300,1098050154,863,863,863,863,0
|
|
20250116,195200,1098050154,863,863,863,863,0
|
|
20250116,195100,1098050154,863,863,863,863,0
|
|
20250116,195000,1098050154,863,863,863,863,0
|
|
20250116,194900,1098050154,863,863,863,863,0
|
|
20250116,194800,1098050154,863,863,863,863,0
|
|
20250116,194700,1098050154,863,863,863,863,0
|
|
20250116,194600,1098050154,863,863,863,863,0
|
|
20250116,194500,1098050154,863,863,863,863,0
|
|
20250116,194400,1098050154,863,863,863,863,0
|
|
20250116,194300,1098050154,863,863,863,863,0
|
|
20250116,194200,1098050154,863,863,863,863,0
|
|
20250116,194100,1098050154,863,863,863,863,0
|
|
20250116,194000,1098050154,863,863,863,863,0
|
|
20250116,193900,1098050154,863,863,863,863,0
|
|
20250116,193800,1098050154,863,863,863,863,0
|
|
20250116,193700,1098050154,863,863,863,863,0
|
|
20250116,193600,1098050154,863,863,863,863,0
|
|
20250116,193500,1098050154,863,863,863,863,0
|
|
20250116,193400,1098050154,863,863,863,863,0
|
|
20250116,193300,1098050154,863,863,863,863,0
|
|
20250116,193200,1098050154,863,863,863,863,68499
|
|
20250116,193100,1098050154,863,863,863,863,0
|
|
20250116,193000,1098050154,863,863,863,863,0
|
|
20250116,192900,1098050154,863,863,863,863,0
|
|
20250116,192800,1098050154,863,863,863,863,0
|
|
20250116,192700,1098050154,863,863,863,863,0
|
|
20250116,192600,1098050154,863,863,863,863,0
|
|
20250116,192500,1098050154,863,863,863,863,0
|
|
20250116,192400,1098050154,863,863,863,863,0
|
|
20250116,192300,1098050154,863,863,863,863,0
|
|
20250116,192200,1098050154,863,863,863,863,0
|
|
20250116,192100,1098050154,863,863,863,863,0
|
|
20250116,192000,1098050154,863,863,863,863,0
|
|
20250116,191900,1098050154,863,863,863,863,0
|
|
20250116,191800,1098050154,863,863,863,863,0
|
|
20250116,191700,1098050154,863,863,863,863,0
|
|
20250116,191600,1098050154,863,863,863,863,0
|
|
20250116,191500,1098050154,863,863,863,863,0
|
|
20250116,191400,1098050154,863,863,863,863,0
|
|
20250116,191300,1098050154,863,863,863,863,0
|
|
20250116,191200,1098050154,863,863,863,863,0
|
|
20250116,191100,1098050154,863,863,863,863,0
|
|
20250116,191000,1098050154,863,863,863,863,0
|
|
20250116,190900,1098050154,863,863,863,863,0
|
|
20250116,190800,1098050154,863,863,863,863,0
|
|
20250116,190700,1098050154,863,863,863,863,0
|
|
20250116,190600,1098050154,863,863,863,863,0
|
|
20250116,190500,1098050154,863,863,863,863,0
|
|
20250116,190400,1098050154,863,863,863,863,0
|
|
20250116,190300,1098050154,863,863,863,863,0
|
|
20250116,190200,1098050154,863,863,863,863,68499
|
|
20250116,190100,1098050154,863,863,863,863,0
|
|
20250116,190000,1098050154,863,863,863,863,0
|
|
20250116,185900,1098050154,863,863,863,863,0
|
|
20250116,185800,1098050154,863,863,863,863,0
|
|
20250116,185700,1098050154,863,863,863,863,0
|
|
20250116,185600,1098050154,863,863,863,863,0
|
|
20250116,185500,1098050154,863,863,863,863,0
|
|
20250116,185400,1098050154,863,863,863,863,0
|
|
20250116,185300,1098050154,863,863,863,863,0
|
|
20250116,185200,1098050154,863,863,863,863,0
|
|
20250116,185100,1098050154,863,863,863,863,0
|
|
20250116,185000,1098050154,863,863,863,863,0
|
|
20250116,184900,1098050154,863,863,863,863,0
|
|
20250116,184800,1098050154,863,863,863,863,0
|
|
20250116,184700,1098050154,863,863,863,863,0
|
|
20250116,184600,1098050154,863,863,863,863,0
|
|
20250116,184500,1098050154,863,863,863,863,0
|
|
20250116,184400,1098050154,863,863,863,863,0
|
|
20250116,184300,1098050154,863,863,863,863,0
|
|
20250116,184200,1098050154,863,863,863,863,0
|
|
20250116,184100,1098050154,863,863,863,863,0
|
|
20250116,184000,1098050154,863,863,863,863,0
|
|
20250116,183900,1098050154,863,863,863,863,0
|
|
20250116,183800,1098050154,863,863,863,863,0
|
|
20250116,183700,1098050154,863,863,863,863,0
|
|
20250116,183600,1098050154,863,863,863,863,0
|
|
20250116,183500,1098050154,863,863,863,863,0
|
|
20250116,183400,1098050154,863,863,863,863,0
|
|
20250116,183300,1098050154,863,863,863,863,0
|
|
20250116,183200,1098050154,863,863,863,863,68499
|
|
20250116,183100,1098050154,863,863,863,863,0
|
|
20250116,183000,1098050154,863,863,863,863,0
|
|
20250116,182900,1098050154,863,863,863,863,0
|
|
20250116,182800,1098050154,863,863,863,863,0
|
|
20250116,182700,1098050154,863,863,863,863,0
|
|
20250116,182600,1098050154,863,863,863,863,0
|
|
20250116,182500,1098050154,863,863,863,863,0
|
|
20250116,182400,1098050154,863,863,863,863,0
|
|
20250116,182300,1098050154,863,863,863,863,0
|
|
20250116,182200,1098050154,863,863,863,863,0
|
|
20250116,182100,1098050154,863,863,863,863,0
|
|
20250116,182000,1098050154,863,863,863,863,0
|
|
20250116,181900,1098050154,863,863,863,863,0
|
|
20250116,181800,1098050154,863,863,863,863,0
|
|
20250116,181700,1098050154,863,863,863,863,0
|
|
20250116,181600,1098050154,863,863,863,863,0
|
|
20250116,181500,1098050154,863,863,863,863,0
|
|
20250116,181400,1098050154,863,863,863,863,0
|
|
20250116,181300,1098050154,863,863,863,863,0
|
|
20250116,181200,1098050154,863,863,863,863,0
|
|
20250116,181100,1098050154,863,863,863,863,0
|
|
20250116,181000,1098050154,863,863,863,863,0
|
|
20250116,180900,1098050154,863,863,863,863,0
|
|
20250116,180800,1098050154,863,863,863,863,0
|
|
20250116,180700,1098050154,863,863,863,863,0
|
|
20250116,180600,1098050154,863,863,863,863,0
|
|
20250116,180500,1098050154,863,863,863,863,0
|
|
20250116,180400,1098050154,863,863,863,863,0
|
|
20250116,180300,1098050154,863,863,863,863,0
|
|
20250116,180200,1098050154,863,863,863,863,68499
|
|
20250116,180100,1098050154,863,863,863,863,0
|
|
20250116,180000,1098050154,863,863,863,863,0
|
|
20250116,175900,1098050154,863,863,863,863,0
|
|
20250116,175800,1098050154,863,863,863,863,0
|
|
20250116,175700,1098050154,863,863,863,863,0
|
|
20250116,175600,1098050154,863,863,863,863,0
|
|
20250116,175500,1098050154,863,863,863,863,0
|
|
20250116,175400,1098050154,863,863,863,863,0
|
|
20250116,175300,1098050154,863,863,863,863,0
|
|
20250116,175200,1098050154,863,863,863,863,0
|
|
20250116,175100,1098050154,863,863,863,863,0
|
|
20250116,175000,1098050154,863,863,863,863,0
|
|
20250116,174900,1098050154,863,863,863,863,0
|
|
20250116,174800,1098050154,863,863,863,863,0
|
|
20250116,174700,1098050154,863,863,863,863,0
|
|
20250116,174600,1098050154,863,863,863,863,0
|
|
20250116,174500,1098050154,863,863,863,863,0
|
|
20250116,174400,1098050154,863,863,863,863,0
|
|
20250116,174300,1098050154,863,863,863,863,0
|
|
20250116,174200,1098050154,863,863,863,863,0
|
|
20250116,174100,1098050154,863,863,863,863,0
|
|
20250116,174000,1098050154,863,863,863,863,0
|
|
20250116,173900,1098050154,863,863,863,863,0
|
|
20250116,173800,1098050154,863,863,863,863,0
|
|
20250116,173700,1098050154,863,863,863,863,0
|
|
20250116,173600,1098050154,863,863,863,863,0
|
|
20250116,173500,1098050154,863,863,863,863,0
|
|
20250116,173400,1098050154,863,863,863,863,0
|
|
20250116,173300,1098050154,863,863,863,863,0
|
|
20250116,173200,1098050154,863,863,863,863,68499
|
|
20250116,173100,1098050154,863,863,863,863,0
|
|
20250116,173000,1098050154,863,863,863,863,0
|
|
20250116,172900,1098050154,863,863,863,863,0
|
|
20250116,172800,1098050154,863,863,863,863,0
|
|
20250116,172700,1098050154,863,863,863,863,0
|
|
20250116,172600,1098050154,863,863,863,863,0
|
|
20250116,172500,1098050154,863,863,863,863,0
|
|
20250116,172400,1098050154,863,863,863,863,0
|
|
20250116,172300,1098050154,863,863,863,863,0
|
|
20250116,172200,1098050154,863,863,863,863,0
|
|
20250116,172100,1098050154,863,863,863,863,0
|
|
20250116,172000,1098050154,863,863,863,863,0
|
|
20250116,171900,1098050154,863,863,863,863,0
|
|
20250116,171800,1098050154,863,863,863,863,0
|
|
20250116,171700,1098050154,863,863,863,863,0
|
|
20250116,171600,1098050154,863,863,863,863,0
|
|
20250116,171500,1098050154,863,863,863,863,0
|
|
20250116,171400,1098050154,863,863,863,863,0
|
|
20250116,171300,1098050154,863,863,863,863,0
|
|
20250116,171200,1098050154,863,863,863,863,0
|
|
20250116,171100,1098050154,863,863,863,863,0
|
|
20250116,171000,1098050154,863,863,863,863,0
|
|
20250116,170900,1098050154,863,863,863,863,0
|
|
20250116,170800,1098050154,863,863,863,863,0
|
|
20250116,170700,1098050154,863,863,863,863,0
|
|
20250116,170600,1098050154,863,863,863,863,0
|
|
20250116,170500,1098050154,863,863,863,863,0
|
|
20250116,170400,1098050154,863,863,863,863,0
|
|
20250116,170300,1098050154,863,863,863,863,0
|
|
20250116,170200,1098050154,863,863,863,863,68499
|
|
20250116,170100,1098050154,863,863,863,863,0
|
|
20250116,170000,1098050154,863,863,863,863,0
|
|
20250116,165900,1098050154,863,863,863,863,0
|
|
20250116,165800,1098050154,863,863,863,863,0
|
|
20250116,165700,1098050154,863,863,863,863,0
|
|
20250116,165600,1098050154,863,863,863,863,0
|
|
20250116,165500,1098050154,863,863,863,863,0
|
|
20250116,165400,1098050154,863,863,863,863,0
|
|
20250116,165300,1098050154,863,863,863,863,0
|
|
20250116,165200,1098050154,863,863,863,863,0
|
|
20250116,165100,1098050154,863,863,863,863,0
|
|
20250116,165000,1098050154,863,863,863,863,0
|
|
20250116,164900,1098050154,863,863,863,863,0
|
|
20250116,164800,1098050154,863,863,863,863,0
|
|
20250116,164700,1098050154,863,863,863,863,0
|
|
20250116,164600,1098050154,863,863,863,863,0
|
|
20250116,164500,1098050154,863,863,863,863,0
|
|
20250116,164400,1098050154,863,863,863,863,0
|
|
20250116,164300,1098050154,863,863,863,863,0
|
|
20250116,164200,1098050154,863,863,863,863,0
|
|
20250116,164100,1098050154,863,863,863,863,0
|
|
20250116,164000,1098050154,863,863,863,863,0
|
|
20250116,163900,1098050154,863,863,863,863,0
|
|
20250116,163800,1098050154,863,863,863,863,0
|
|
20250116,163700,1098050154,863,863,863,863,0
|
|
20250116,163600,1098050154,863,863,863,863,0
|
|
20250116,163500,1098050154,863,863,863,863,0
|
|
20250116,163400,1098050154,863,863,863,863,0
|
|
20250116,163300,1098050154,863,863,863,863,0
|
|
20250116,163200,1098050154,863,863,863,863,68499
|
|
20250116,163100,1098050154,863,863,863,863,0
|
|
20250116,163000,1098050154,863,863,863,863,0
|
|
20250116,162900,1098050154,863,863,863,863,0
|
|
20250116,162800,1098050154,863,863,863,863,0
|
|
20250116,162700,1098050154,863,863,863,863,0
|
|
20250116,162600,1098050154,863,863,863,863,0
|
|
20250116,162500,1098050154,863,863,863,863,0
|
|
20250116,162400,1098050154,863,863,863,863,0
|
|
20250116,162300,1098050154,863,863,863,863,0
|
|
20250116,162200,1098050154,863,863,863,863,0
|
|
20250116,162100,1098050154,863,863,863,863,0
|
|
20250116,162000,1098050154,863,863,863,863,0
|
|
20250116,161900,1098050154,863,863,863,863,0
|
|
20250116,161800,1098050154,863,863,863,863,0
|
|
20250116,161700,1098050154,863,863,863,863,0
|
|
20250116,161600,1098050154,863,863,863,863,0
|
|
20250116,161500,1098050154,863,863,863,863,0
|
|
20250116,161400,1098050154,863,863,863,863,0
|
|
20250116,161300,1098050154,863,863,863,863,0
|
|
20250116,161200,1098050154,863,863,863,863,0
|
|
20250116,161100,1098050154,863,863,863,863,0
|
|
20250116,161000,1098050154,863,863,863,863,0
|
|
20250116,160900,1098050154,863,863,863,863,0
|
|
20250116,160800,1098050154,863,863,863,863,0
|
|
20250116,160700,1098050154,863,863,863,863,0
|
|
20250116,160600,1098050154,863,863,863,863,0
|
|
20250116,160500,1098050154,863,863,863,863,0
|
|
20250116,160400,1098050154,863,863,863,863,0
|
|
20250116,160300,1098050154,863,863,863,863,0
|
|
20250116,160200,1098050154,863,863,863,863,68499
|
|
20250116,160100,1098050154,863,863,863,863,0
|
|
20250116,160000,1098050154,863,863,863,863,0
|
|
20250116,155900,1098050154,863,863,863,863,0
|
|
20250116,155800,1098050154,863,863,863,863,0
|
|
20250116,155700,1098050154,863,863,863,863,0
|
|
20250116,155600,1098050154,863,863,863,863,0
|
|
20250116,155500,1098050154,863,863,863,863,0
|
|
20250116,155400,1098050154,863,863,863,863,0
|
|
20250116,155300,1098050154,863,863,863,863,0
|
|
20250116,155200,1098050154,863,863,863,863,0
|
|
20250116,155100,1098050154,863,863,863,863,0
|
|
20250116,155000,1098050154,863,863,863,863,0
|
|
20250116,154900,1098050154,863,863,863,863,0
|
|
20250116,154800,1098050154,863,863,863,863,0
|
|
20250116,154700,1098050154,863,863,863,863,0
|
|
20250116,154600,1098050154,863,863,863,863,0
|
|
20250116,154500,1098050154,863,863,863,863,0
|
|
20250116,154400,1098050154,863,863,863,863,0
|
|
20250116,154300,1098050154,863,863,863,863,0
|
|
20250116,154200,1098050154,863,863,863,863,0
|
|
20250116,154100,1098050154,863,863,863,863,0
|
|
20250116,154000,1098050154,863,863,863,863,0
|
|
20250116,153900,1098050154,863,863,863,863,0
|
|
20250116,153800,1098050154,863,863,863,863,0
|
|
20250116,153700,1098050154,863,863,863,863,0
|
|
20250116,153600,1098050154,863,863,863,863,0
|
|
20250116,153500,1098050154,863,863,863,863,0
|
|
20250116,153400,1098050154,863,863,863,863,0
|
|
20250116,153300,1098050154,863,863,863,863,0
|
|
20250116,153200,1098050154,863,863,863,863,68499
|
|
20250116,153100,1098050154,863,863,863,863,0
|
|
20250116,153000,1098050154,863,863,863,863,68499
|
|
20250116,152900,1038935517,857,857,857,857,0
|
|
20250116,152800,1038935517,857,857,857,857,0
|
|
20250116,152700,1038935517,857,857,857,857,0
|
|
20250116,152600,1038935517,857,857,857,857,0
|
|
20250116,152500,1038935517,857,857,857,857,0
|
|
20250116,152400,1038935517,857,857,857,857,0
|
|
20250116,152300,1038935517,857,857,857,857,0
|
|
20250116,152200,1038935517,857,857,857,857,0
|
|
20250116,152100,1038935517,857,857,857,857,0
|
|
20250116,152000,1038935517,857,857,857,857,0
|
|
20250116,151900,1038935517,857,858,858,855,19481
|
|
20250116,151800,1022245068,856,853,858,853,8447
|
|
20250116,151700,1015010497,853,856,857,853,17475
|
|
20250116,151600,1000059794,856,853,859,853,18822
|
|
20250116,151500,983927584,853,855,858,853,26170
|
|
20250116,151400,961539337,855,859,863,851,25555
|
|
20250116,151300,939636157,859,847,867,847,116462
|
|
20250116,151200,839562706,847,848,848,846,1032
|
|
20250116,151100,838688491,848,845,848,844,2881
|
|
20250116,151000,836252348,845,844,848,843,4980
|
|
20250116,150900,832040278,844,843,849,843,1167
|
|
20250116,150800,831052242,849,847,849,843,24063
|
|
20250116,150700,810710906,848,847,849,846,1427
|
|
20250116,150600,809501532,847,848,848,846,3450
|
|
20250116,150500,806579092,848,848,849,846,4927
|
|
20250116,150400,802405780,848,850,854,848,17463
|
|
20250116,150300,787546104,849,845,851,845,7185
|
|
20250116,150200,781455741,846,848,848,846,1100
|
|
20250116,150100,780524463,849,849,849,849,301
|
|
20250116,150000,780268914,845,850,850,845,4644
|
|
20250116,145900,776334353,851,851,851,847,5530
|
|
20250116,145800,771649771,851,849,851,847,84
|
|
20250116,145700,771578493,852,844,852,844,7532
|
|
20250116,145600,765205431,844,845,845,844,1316
|
|
20250116,145500,764093465,845,847,847,844,6611
|
|
20250116,145400,758507558,847,847,847,845,565
|
|
20250116,145300,758029553,847,846,847,845,2634
|
|
20250116,145200,755802944,846,848,848,846,1439
|
|
20250116,145100,754584357,848,848,852,845,4937
|
|
20250116,145000,750399227,850,847,855,846,6901
|
|
20250116,144900,744547047,847,848,854,847,48324
|
|
20250116,144800,703407109,848,842,853,842,19166
|
|
20250116,144700,687116927,842,841,846,840,4141
|
|
20250116,144600,683622712,840,842,842,839,8697
|
|
20250116,144500,676312302,841,842,843,839,4016
|
|
20250116,144400,672935483,841,840,842,837,2899
|
|
20250116,144300,670497668,837,837,839,837,2186
|
|
20250116,144200,668664514,837,836,837,836,11
|
|
20250116,144100,668655308,838,836,838,836,196
|
|
20250116,144000,668491432,835,834,836,834,538
|
|
20250116,143900,668042490,834,835,835,834,1793
|
|
20250116,143800,666545415,835,836,836,835,2099
|
|
20250116,143700,664790663,836,836,836,836,57
|
|
20250116,143600,664743011,836,836,836,836,4549
|
|
20250116,143500,660940047,836,838,838,836,1483
|
|
20250116,143400,659700154,838,837,838,837,665
|
|
20250116,143300,659143430,837,837,838,837,1284
|
|
20250116,143200,658068720,837,838,839,837,800
|
|
20250116,143100,657398289,838,838,838,838,60
|
|
20250116,143000,657348009,838,838,838,838,0
|
|
20250116,142900,657348009,838,838,838,837,20
|
|
20250116,142800,657331264,840,838,840,837,1139
|
|
20250116,142700,656376714,837,837,837,837,29
|
|
20250116,142600,656352441,838,838,838,838,379
|
|
20250116,142500,656034839,838,838,838,838,201
|
|
20250116,142400,655866401,838,839,839,838,1063
|
|
20250116,142300,654975604,838,839,839,838,3274
|
|
20250116,142200,652230765,839,839,840,838,6953
|
|
20250116,142100,646397208,839,842,842,839,173
|
|
20250116,142000,646251897,840,843,843,840,489
|
|
20250116,141900,645841128,843,843,843,843,0
|
|
20250116,141800,645841128,843,840,843,840,41
|
|
20250116,141700,645806685,840,840,840,840,44
|
|
20250116,141600,645769725,840,840,844,839,61
|
|
20250116,141500,645718502,841,841,841,841,1805
|
|
20250116,141400,644200497,841,841,841,840,467
|
|
20250116,141300,643808199,844,844,844,844,70
|
|
20250116,141200,643749119,843,839,843,839,128
|
|
20250116,141100,643641328,839,839,839,839,1000
|
|
20250116,141000,642802328,838,838,838,838,0
|
|
20250116,140900,642802328,838,838,838,838,1056
|
|
20250116,140800,641917400,837,837,842,837,1818
|
|
20250116,140700,640386849,837,837,837,837,723
|
|
20250116,140600,639781698,837,839,839,837,3313
|
|
20250116,140500,637007491,839,839,839,839,184
|
|
20250116,140400,636853115,839,844,844,839,8506
|
|
20250116,140300,629705218,845,848,848,845,1848
|
|
20250116,140200,628141579,844,844,844,844,0
|
|
20250116,140100,628141579,844,844,844,844,0
|
|
20250116,140000,628141579,844,845,846,843,3613
|
|
20250116,135900,625085543,843,845,845,843,155
|
|
20250116,135800,624954868,845,848,848,845,1149
|
|
20250116,135700,623983502,849,849,852,848,5402
|
|
20250116,135600,619399158,852,853,854,849,20319
|
|
20250116,135500,602085188,853,852,855,850,23994
|
|
20250116,135400,581626019,852,845,852,845,2952
|
|
20250116,135300,579120934,847,845,848,845,2221
|
|
20250116,135200,577239715,845,845,849,845,14282
|
|
20250116,135100,565146513,845,836,845,836,14941
|
|
20250116,135000,552602543,831,831,831,831,0
|
|
20250116,134900,552602543,831,831,831,831,11
|
|
20250116,134800,552593402,831,831,831,831,9
|
|
20250116,134700,552585923,836,835,836,831,10405
|
|
20250116,134600,543926440,835,835,835,834,367
|
|
20250116,134500,543620002,835,835,835,835,18
|
|
20250116,134400,543604972,835,835,835,835,0
|
|
20250116,134300,543604972,835,834,836,834,689
|
|
20250116,134200,543030241,834,834,834,834,1
|
|
20250116,134100,543029407,834,834,834,834,0
|
|
20250116,134000,543029407,834,834,834,834,10
|
|
20250116,133900,543021067,834,832,834,832,2233
|
|
20250116,133800,541162443,832,833,833,832,3102
|
|
20250116,133700,538580069,834,833,834,833,10788
|
|
20250116,133600,529583877,837,835,837,835,4
|
|
20250116,133500,529580533,834,835,835,834,1459
|
|
20250116,133400,528363268,837,837,837,837,500
|
|
20250116,133300,527944768,837,837,837,837,0
|
|
20250116,133200,527944768,837,837,837,837,2565
|
|
20250116,133100,525797863,837,837,837,837,100
|
|
20250116,133000,525714163,839,839,839,839,701
|
|
20250116,132900,525126024,839,837,841,837,7573
|
|
20250116,132800,518765566,837,837,837,837,452
|
|
20250116,132700,518387242,839,839,839,839,707
|
|
20250116,132600,517794069,839,837,839,837,23
|
|
20250116,132500,517774774,837,837,837,837,32
|
|
20250116,132400,517747990,837,836,837,836,101
|
|
20250116,132300,517663454,835,835,835,835,0
|
|
20250116,132200,517663454,835,835,835,835,0
|
|
20250116,132100,517663454,835,836,836,835,300
|
|
20250116,132000,517412942,837,837,837,837,198
|
|
20250116,131900,517247216,837,837,837,837,0
|
|
20250116,131800,517247216,837,837,837,837,2
|
|
20250116,131700,517245542,837,837,837,837,0
|
|
20250116,131600,517245542,837,837,837,837,0
|
|
20250116,131500,517245542,837,836,837,836,238
|
|
20250116,131400,517046416,836,837,837,836,877
|
|
20250116,131300,516312786,837,837,837,837,0
|
|
20250116,131200,516312786,837,837,837,837,0
|
|
20250116,131100,516312786,837,836,837,836,1056
|
|
20250116,131000,515429561,836,836,836,836,0
|
|
20250116,130900,515429561,836,836,836,836,1440
|
|
20250116,130800,514225721,836,836,836,836,2000
|
|
20250116,130700,512553721,839,836,839,836,11
|
|
20250116,130600,512544522,839,839,839,839,2
|
|
20250116,130500,512542844,839,839,839,839,0
|
|
20250116,130400,512542844,839,839,839,839,47
|
|
20250116,130300,512503411,840,834,840,834,1572
|
|
20250116,130200,511189472,833,833,833,832,5852
|
|
20250116,130100,506314776,833,830,833,830,2201
|
|
20250116,130000,504485559,830,830,830,830,1010
|
|
20250116,125900,503647259,832,830,832,830,1806
|
|
20250116,125800,502145703,830,829,830,829,4184
|
|
20250116,125700,498675216,829,831,831,829,1757
|
|
20250116,125600,497216696,830,830,830,830,24
|
|
20250116,125500,497196776,830,830,830,830,0
|
|
20250116,125400,497196776,830,830,830,830,15
|
|
20250116,125300,497184326,830,830,830,830,982
|
|
20250116,125200,496369266,830,831,831,830,408
|
|
20250116,125100,496030225,830,830,830,830,1310
|
|
20250116,125000,494942925,830,830,830,830,0
|
|
20250116,124900,494942925,830,830,830,830,122
|
|
20250116,124800,494841665,830,832,832,830,7289
|
|
20250116,124700,488786795,832,833,833,832,1032
|
|
20250116,124600,487927240,833,833,833,833,15
|
|
20250116,124500,487914745,833,833,833,833,0
|
|
20250116,124400,487914745,833,833,833,833,200
|
|
20250116,124300,487748145,833,833,833,833,1357
|
|
20250116,124200,486617764,833,833,833,833,1
|
|
20250116,124100,486616931,833,833,833,833,1
|
|
20250116,124000,486616098,833,833,833,833,0
|
|
20250116,123900,486616098,833,832,834,832,1666
|
|
20250116,123800,485229054,833,833,833,833,8
|
|
20250116,123700,485222390,833,833,833,833,26
|
|
20250116,123600,485200732,833,833,833,832,187
|
|
20250116,123500,485044979,833,833,835,833,752
|
|
20250116,123400,484418323,834,834,834,834,0
|
|
20250116,123300,484418323,834,832,834,832,320
|
|
20250116,123200,484151683,834,831,834,831,647
|
|
20250116,123100,483613294,831,832,832,831,6
|
|
20250116,123000,483608307,831,832,832,831,1747
|
|
20250116,122900,482156508,832,832,832,832,0
|
|
20250116,122800,482156508,832,834,834,832,6
|
|
20250116,122700,482151506,831,831,831,831,232
|
|
20250116,122600,481958714,831,832,832,831,5379
|
|
20250116,122500,477488165,835,835,835,835,106
|
|
20250116,122400,477399655,834,832,835,832,1289
|
|
20250116,122300,476326845,831,834,834,831,11
|
|
20250116,122200,476317701,831,831,831,831,150
|
|
20250116,122100,476193051,831,835,835,830,8234
|
|
20250116,122000,469352254,835,835,835,835,1
|
|
20250116,121900,469351419,835,834,835,834,575
|
|
20250116,121800,468871576,832,832,832,832,0
|
|
20250116,121700,468871576,832,832,832,832,0
|
|
20250116,121600,468871576,832,833,833,832,6
|
|
20250116,121500,468866581,835,835,835,835,48
|
|
20250116,121400,468826501,835,835,835,835,249
|
|
20250116,121300,468618586,834,834,834,834,1
|
|
20250116,121200,468617752,831,831,831,831,9
|
|
20250116,121100,468610273,831,832,832,831,5384
|
|
20250116,121000,464135439,837,836,837,836,4001
|
|
20250116,120900,460790602,836,835,836,831,2264
|
|
20250116,120800,458906717,833,833,833,833,475
|
|
20250116,120700,458511042,831,837,837,831,6103
|
|
20250116,120600,453427996,838,837,838,837,32
|
|
20250116,120500,453401211,837,836,837,835,368
|
|
20250116,120400,453093362,838,838,838,838,0
|
|
20250116,120300,453093362,838,838,838,838,500
|
|
20250116,120200,452674362,838,838,838,838,478
|
|
20250116,120100,452273798,835,836,836,835,737
|
|
20250116,120000,451657921,836,836,836,836,1
|
|
20250116,115900,451657085,836,836,836,836,3000
|
|
20250116,115800,449149085,840,840,840,840,0
|
|
20250116,115700,449149085,840,840,840,840,0
|
|
20250116,115600,449149085,840,840,840,840,88
|
|
20250116,115500,449075165,840,840,840,840,21
|
|
20250116,115400,449057525,839,840,840,839,727
|
|
20250116,115300,448446945,840,846,846,840,1010
|
|
20250116,115200,447598485,840,843,843,840,3070
|
|
20250116,115100,445014297,845,847,848,845,1618
|
|
20250116,115000,443643337,847,840,848,840,4520
|
|
20250116,114900,439821607,836,836,836,836,0
|
|
20250116,114800,439821607,836,840,840,836,1459
|
|
20250116,114700,438600647,840,840,840,840,100
|
|
20250116,114600,438516647,840,840,840,840,0
|
|
20250116,114500,438516647,840,839,840,839,323
|
|
20250116,114400,438245328,840,840,840,840,8
|
|
20250116,114300,438238608,838,840,840,838,3349
|
|
20250116,114200,435428848,840,837,840,837,2953
|
|
20250116,114100,432953664,836,836,836,835,415
|
|
20250116,114000,432606813,836,836,836,836,1
|
|
20250116,113900,432605977,835,835,835,835,5000
|
|
20250116,113800,428430977,835,835,835,835,500
|
|
20250116,113700,428013477,835,835,835,835,0
|
|
20250116,113600,428013477,835,833,835,833,5974
|
|
20250116,113500,423037133,833,833,833,833,614
|
|
20250116,113400,422525671,833,833,833,833,667
|
|
20250116,113300,421970060,836,836,836,836,0
|
|
20250116,113200,421970060,836,832,836,832,973
|
|
20250116,113100,421160472,832,833,833,832,1160
|
|
20250116,113000,420195330,832,834,834,832,995
|
|
20250116,112900,419366912,836,836,836,836,4
|
|
20250116,112800,419363568,836,836,836,836,1
|
|
20250116,112700,419362732,832,832,832,832,0
|
|
20250116,112600,419362732,832,836,836,832,1978
|
|
20250116,112500,417712980,836,836,836,836,63
|
|
20250116,112400,417660312,836,836,836,836,0
|
|
20250116,112300,417660312,836,831,836,830,116
|
|
20250116,112200,417563994,830,832,832,830,1383
|
|
20250116,112100,416414736,836,831,836,831,2450
|
|
20250116,112000,414378780,831,840,840,828,28606
|
|
20250116,111900,390555708,840,836,840,836,14705
|
|
20250116,111800,378225115,836,835,836,835,140
|
|
20250116,111700,378108175,835,835,835,835,44
|
|
20250116,111600,378071435,834,835,835,834,143
|
|
20250116,111500,377952073,833,834,834,833,6220
|
|
20250116,111400,372766746,835,835,835,835,1647
|
|
20250116,111300,371391501,835,835,835,835,924
|
|
20250116,111200,370619961,835,836,836,835,19211
|
|
20250116,111100,354561446,836,836,836,836,0
|
|
20250116,111000,354561446,836,837,837,836,2340
|
|
20250116,110900,352602878,838,838,838,837,338
|
|
20250116,110800,352319968,838,838,839,838,7393
|
|
20250116,110700,346124633,837,838,838,837,2131
|
|
20250116,110600,344338857,838,838,838,838,66
|
|
20250116,110500,344283549,838,839,839,838,6669
|
|
20250116,110400,338694909,839,839,839,839,1
|
|
20250116,110300,338694070,839,839,839,839,1231
|
|
20250116,110200,337661261,840,840,840,838,249
|
|
20250116,110100,337452517,839,839,840,839,185
|
|
20250116,110000,337297301,839,840,840,839,1000
|
|
20250116,105900,336458251,838,841,841,838,2000
|
|
20250116,105800,334780998,837,837,837,837,0
|
|
20250116,105700,334780998,837,838,838,837,1398
|
|
20250116,105600,333609805,837,837,837,837,1500
|
|
20250116,105500,332354305,837,843,843,837,10870
|
|
20250116,105400,323229177,844,844,844,844,518
|
|
20250116,105300,322791985,844,844,844,844,480
|
|
20250116,105200,322386865,844,848,848,844,505
|
|
20250116,105100,321960230,848,844,848,844,15
|
|
20250116,105000,321947541,844,844,849,844,603
|
|
20250116,104900,321436059,849,849,849,849,2355
|
|
20250116,104800,319436664,849,842,849,842,2
|
|
20250116,104700,319434973,842,847,847,842,3816
|
|
20250116,104600,316214717,847,847,847,847,190
|
|
20250116,104500,316053787,847,844,847,844,309
|
|
20250116,104400,315792127,842,843,844,842,770
|
|
20250116,104300,315142574,843,843,843,843,404
|
|
20250116,104200,314802002,844,844,844,844,0
|
|
20250116,104100,314802002,844,843,844,843,603
|
|
20250116,104000,314293660,843,843,843,843,0
|
|
20250116,103900,314293660,843,844,844,843,785
|
|
20250116,103800,313631708,845,846,846,845,663
|
|
20250116,103700,313071311,846,845,848,845,2929
|
|
20250116,103600,310592605,845,845,845,844,2874
|
|
20250116,103500,308164076,844,845,845,844,781
|
|
20250116,103400,307504911,844,844,844,844,8
|
|
20250116,103300,307498159,845,845,845,845,0
|
|
20250116,103200,307498159,845,845,845,845,0
|
|
20250116,103100,307498159,845,845,845,845,0
|
|
20250116,103000,307498159,845,845,845,845,0
|
|
20250116,102900,307498159,845,845,845,845,0
|
|
20250116,102800,307498159,845,845,845,845,30
|
|
20250116,102700,307472809,844,844,844,844,36
|
|
20250116,102600,307442425,846,846,846,846,1
|
|
20250116,102500,307441579,844,844,844,844,1
|
|
20250116,102400,307440735,845,845,845,845,100
|
|
20250116,102300,307356235,847,847,847,847,0
|
|
20250116,102200,307356235,847,845,847,844,70
|
|
20250116,102100,307297149,846,846,846,846,1
|
|
20250116,102000,307296303,842,844,844,842,3700
|
|
20250116,101900,304178059,844,844,844,844,138
|
|
20250116,101800,304061587,845,844,845,844,400
|
|
20250116,101700,303723887,845,845,845,845,0
|
|
20250116,101600,303723887,845,845,845,845,73
|
|
20250116,101500,303662202,848,848,848,848,200
|
|
20250116,101400,303492602,849,849,849,849,1666
|
|
20250116,101300,302078168,849,843,849,843,92
|
|
20250116,101200,302000576,843,843,843,843,0
|
|
20250116,101100,302000576,843,843,843,843,300
|
|
20250116,101000,301747676,843,845,845,842,2572
|
|
20250116,100900,299577958,845,844,845,844,207
|
|
20250116,100800,299403160,845,849,850,845,1995
|
|
20250116,100700,297715324,850,852,852,850,110
|
|
20250116,100600,297621612,852,852,852,849,1292
|
|
20250116,100500,296522399,852,852,853,847,2512
|
|
20250116,100400,294389484,852,850,853,848,3553
|
|
20250116,100300,291375244,850,850,850,850,0
|
|
20250116,100200,291375244,850,845,850,845,3010
|
|
20250116,100100,288819469,845,844,845,844,1192
|
|
20250116,100000,287813020,844,844,844,844,1
|
|
20250116,095900,287812176,841,841,842,841,4592
|
|
20250116,095800,283948853,842,842,842,841,38
|
|
20250116,095700,283916858,842,843,844,839,445
|
|
20250116,095600,283542379,843,843,843,843,2488
|
|
20250116,095500,281444995,843,844,845,843,1661
|
|
20250116,095400,280042500,842,842,842,842,3
|
|
20250116,095300,280039974,844,841,844,841,477
|
|
20250116,095200,279638814,842,842,842,842,679
|
|
20250116,095100,279067096,842,843,843,842,1265
|
|
20250116,095000,278000709,845,843,845,843,479
|
|
20250116,094900,277596295,843,842,843,842,1198
|
|
20250116,094800,276587279,842,839,842,839,635
|
|
20250116,094700,276053914,841,838,841,836,9994
|
|
20250116,094600,267664418,837,837,837,837,2301
|
|
20250116,094500,265738481,837,838,838,837,347
|
|
20250116,094400,265447995,838,838,839,836,3619
|
|
20250116,094300,262418650,837,839,839,837,3075
|
|
20250116,094200,259840672,839,841,841,839,1055
|
|
20250116,094100,258955404,841,840,842,840,6822
|
|
20250116,094000,253218735,840,837,840,837,2138
|
|
20250116,093900,251424052,837,837,837,837,2658
|
|
20250116,093800,249199306,839,835,839,835,1617
|
|
20250116,093700,247847729,833,839,842,833,13658
|
|
20250116,093600,236430056,839,843,844,839,5774
|
|
20250116,093500,231577182,844,844,845,844,747
|
|
20250116,093400,230946305,845,843,845,843,2759
|
|
20250116,093300,228619304,843,844,844,841,2431
|
|
20250116,093200,226572398,842,842,844,842,506
|
|
20250116,093100,226145936,843,842,843,841,7424
|
|
20250116,093000,219890858,841,848,848,830,48870
|
|
20250116,092900,178835585,848,849,858,848,17095
|
|
20250116,092800,164288687,848,848,848,848,313
|
|
20250116,092700,164023263,848,848,848,848,102
|
|
20250116,092600,163936767,854,854,854,854,117
|
|
20250116,092500,163836849,854,850,854,848,4391
|
|
20250116,092400,160110084,850,851,851,850,664
|
|
20250116,092300,159545584,850,852,852,850,3732
|
|
20250116,092200,156370662,852,854,854,852,210
|
|
20250116,092100,156191542,854,855,861,854,688
|
|
20250116,092000,155603779,862,855,862,852,2900
|
|
20250116,091900,153127509,855,856,856,855,433
|
|
20250116,091800,152757177,863,863,863,856,1820
|
|
20250116,091700,151188540,863,854,863,854,1677
|
|
20250116,091600,149742310,854,849,859,849,4009
|
|
20250116,091500,146321896,849,851,854,849,4781
|
|
20250116,091400,142257679,854,855,855,853,14592
|
|
20250116,091300,129793486,855,855,855,855,1096
|
|
20250116,091200,128856406,854,859,860,854,1801
|
|
20250116,091100,127308476,851,859,859,851,3435
|
|
20250116,091000,124376593,857,858,858,856,2371
|
|
20250116,090900,122345181,857,859,859,857,2351
|
|
20250116,090800,120328591,860,860,865,860,14383
|
|
20250116,090700,107917388,860,854,860,851,9397
|
|
20250116,090600,99869420,852,846,852,846,7765
|
|
20250116,090500,93275917,845,848,848,844,3361
|
|
20250116,090400,90435745,848,850,850,844,8008
|
|
20250116,090300,83655152,850,851,851,849,6615
|
|
20250116,090200,78027398,851,848,851,844,30832
|
|
20250116,090100,51938052,847,852,852,847,20056
|
|
20250116,090000,34902491,852,860,860,850,40664
|