726 lines
32 KiB
CSV
726 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,210300,373311641,815,815,815,815,13580
|
|
20250122,210200,373311641,815,815,815,815,0
|
|
20250122,210100,373311641,815,815,815,815,0
|
|
20250122,210000,373311641,815,815,815,815,0
|
|
20250122,205900,373311641,815,815,815,815,0
|
|
20250122,205800,373311641,815,815,815,815,0
|
|
20250122,205700,373311641,815,815,815,815,0
|
|
20250122,205600,373311641,815,815,815,815,0
|
|
20250122,205500,373311641,815,815,815,815,0
|
|
20250122,205400,373311641,815,815,815,815,0
|
|
20250122,205300,373311641,815,815,815,815,0
|
|
20250122,205200,373311641,815,815,815,815,0
|
|
20250122,205100,373311641,815,815,815,815,0
|
|
20250122,205000,373311641,815,815,815,815,0
|
|
20250122,204900,373311641,815,815,815,815,0
|
|
20250122,204800,373311641,815,815,815,815,0
|
|
20250122,204700,373311641,815,815,815,815,0
|
|
20250122,204600,373311641,815,815,815,815,0
|
|
20250122,204500,373311641,815,815,815,815,0
|
|
20250122,204400,373311641,815,815,815,815,0
|
|
20250122,204300,373311641,815,815,815,815,0
|
|
20250122,204200,373311641,815,815,815,815,0
|
|
20250122,204100,373311641,815,815,815,815,0
|
|
20250122,204000,373311641,815,815,815,815,0
|
|
20250122,203900,373311641,815,815,815,815,0
|
|
20250122,203800,373311641,815,815,815,815,0
|
|
20250122,203700,373311641,815,815,815,815,0
|
|
20250122,203600,373311641,815,815,815,815,0
|
|
20250122,203500,373311641,815,815,815,815,0
|
|
20250122,203400,373311641,815,815,815,815,0
|
|
20250122,203300,373311641,815,815,815,815,13580
|
|
20250122,203200,373311641,815,815,815,815,0
|
|
20250122,203100,373311641,815,815,815,815,0
|
|
20250122,203000,373311641,815,815,815,815,0
|
|
20250122,202900,373311641,815,815,815,815,0
|
|
20250122,202800,373311641,815,815,815,815,0
|
|
20250122,202700,373311641,815,815,815,815,0
|
|
20250122,202600,373311641,815,815,815,815,0
|
|
20250122,202500,373311641,815,815,815,815,0
|
|
20250122,202400,373311641,815,815,815,815,0
|
|
20250122,202300,373311641,815,815,815,815,0
|
|
20250122,202200,373311641,815,815,815,815,0
|
|
20250122,202100,373311641,815,815,815,815,0
|
|
20250122,202000,373311641,815,815,815,815,0
|
|
20250122,201900,373311641,815,815,815,815,0
|
|
20250122,201800,373311641,815,815,815,815,0
|
|
20250122,201700,373311641,815,815,815,815,0
|
|
20250122,201600,373311641,815,815,815,815,0
|
|
20250122,201500,373311641,815,815,815,815,0
|
|
20250122,201400,373311641,815,815,815,815,0
|
|
20250122,201300,373311641,815,815,815,815,0
|
|
20250122,201200,373311641,815,815,815,815,0
|
|
20250122,201100,373311641,815,815,815,815,0
|
|
20250122,201000,373311641,815,815,815,815,0
|
|
20250122,200900,373311641,815,815,815,815,0
|
|
20250122,200800,373311641,815,815,815,815,0
|
|
20250122,200700,373311641,815,815,815,815,0
|
|
20250122,200600,373311641,815,815,815,815,0
|
|
20250122,200500,373311641,815,815,815,815,0
|
|
20250122,200400,373311641,815,815,815,815,0
|
|
20250122,200300,373311641,815,815,815,815,13580
|
|
20250122,200200,373311641,815,815,815,815,0
|
|
20250122,200100,373311641,815,815,815,815,0
|
|
20250122,200000,373311641,815,815,815,815,0
|
|
20250122,195900,373311641,815,815,815,815,0
|
|
20250122,195800,373311641,815,815,815,815,0
|
|
20250122,195700,373311641,815,815,815,815,0
|
|
20250122,195600,373311641,815,815,815,815,0
|
|
20250122,195500,373311641,815,815,815,815,0
|
|
20250122,195400,373311641,815,815,815,815,0
|
|
20250122,195300,373311641,815,815,815,815,0
|
|
20250122,195200,373311641,815,815,815,815,0
|
|
20250122,195100,373311641,815,815,815,815,0
|
|
20250122,195000,373311641,815,815,815,815,0
|
|
20250122,194900,373311641,815,815,815,815,0
|
|
20250122,194800,373311641,815,815,815,815,0
|
|
20250122,194700,373311641,815,815,815,815,0
|
|
20250122,194600,373311641,815,815,815,815,0
|
|
20250122,194500,373311641,815,815,815,815,0
|
|
20250122,194400,373311641,815,815,815,815,0
|
|
20250122,194300,373311641,815,815,815,815,0
|
|
20250122,194200,373311641,815,815,815,815,0
|
|
20250122,194100,373311641,815,815,815,815,0
|
|
20250122,194000,373311641,815,815,815,815,0
|
|
20250122,193900,373311641,815,815,815,815,0
|
|
20250122,193800,373311641,815,815,815,815,0
|
|
20250122,193700,373311641,815,815,815,815,0
|
|
20250122,193600,373311641,815,815,815,815,0
|
|
20250122,193500,373311641,815,815,815,815,0
|
|
20250122,193400,373311641,815,815,815,815,0
|
|
20250122,193300,373311641,815,815,815,815,13580
|
|
20250122,193200,373311641,815,815,815,815,0
|
|
20250122,193100,373311641,815,815,815,815,0
|
|
20250122,193000,373311641,815,815,815,815,0
|
|
20250122,192900,373311641,815,815,815,815,0
|
|
20250122,192800,373311641,815,815,815,815,0
|
|
20250122,192700,373311641,815,815,815,815,0
|
|
20250122,192600,373311641,815,815,815,815,0
|
|
20250122,192500,373311641,815,815,815,815,0
|
|
20250122,192400,373311641,815,815,815,815,0
|
|
20250122,192300,373311641,815,815,815,815,0
|
|
20250122,192200,373311641,815,815,815,815,0
|
|
20250122,192100,373311641,815,815,815,815,0
|
|
20250122,192000,373311641,815,815,815,815,0
|
|
20250122,191900,373311641,815,815,815,815,0
|
|
20250122,191800,373311641,815,815,815,815,0
|
|
20250122,191700,373311641,815,815,815,815,0
|
|
20250122,191600,373311641,815,815,815,815,0
|
|
20250122,191500,373311641,815,815,815,815,0
|
|
20250122,191400,373311641,815,815,815,815,0
|
|
20250122,191300,373311641,815,815,815,815,0
|
|
20250122,191200,373311641,815,815,815,815,0
|
|
20250122,191100,373311641,815,815,815,815,0
|
|
20250122,191000,373311641,815,815,815,815,0
|
|
20250122,190900,373311641,815,815,815,815,0
|
|
20250122,190800,373311641,815,815,815,815,0
|
|
20250122,190700,373311641,815,815,815,815,0
|
|
20250122,190600,373311641,815,815,815,815,0
|
|
20250122,190500,373311641,815,815,815,815,0
|
|
20250122,190400,373311641,815,815,815,815,0
|
|
20250122,190300,373311641,815,815,815,815,13580
|
|
20250122,190200,373311641,815,815,815,815,0
|
|
20250122,190100,373311641,815,815,815,815,0
|
|
20250122,190000,373311641,815,815,815,815,0
|
|
20250122,185900,373311641,815,815,815,815,0
|
|
20250122,185800,373311641,815,815,815,815,0
|
|
20250122,185700,373311641,815,815,815,815,0
|
|
20250122,185600,373311641,815,815,815,815,0
|
|
20250122,185500,373311641,815,815,815,815,0
|
|
20250122,185400,373311641,815,815,815,815,0
|
|
20250122,185300,373311641,815,815,815,815,0
|
|
20250122,185200,373311641,815,815,815,815,0
|
|
20250122,185100,373311641,815,815,815,815,0
|
|
20250122,185000,373311641,815,815,815,815,0
|
|
20250122,184900,373311641,815,815,815,815,0
|
|
20250122,184800,373311641,815,815,815,815,0
|
|
20250122,184700,373311641,815,815,815,815,0
|
|
20250122,184600,373311641,815,815,815,815,0
|
|
20250122,184500,373311641,815,815,815,815,0
|
|
20250122,184400,373311641,815,815,815,815,0
|
|
20250122,184300,373311641,815,815,815,815,0
|
|
20250122,184200,373311641,815,815,815,815,0
|
|
20250122,184100,373311641,815,815,815,815,0
|
|
20250122,184000,373311641,815,815,815,815,0
|
|
20250122,183900,373311641,815,815,815,815,0
|
|
20250122,183800,373311641,815,815,815,815,0
|
|
20250122,183700,373311641,815,815,815,815,0
|
|
20250122,183600,373311641,815,815,815,815,0
|
|
20250122,183500,373311641,815,815,815,815,0
|
|
20250122,183400,373311641,815,815,815,815,0
|
|
20250122,183300,373311641,815,815,815,815,13580
|
|
20250122,183200,373311641,815,815,815,815,0
|
|
20250122,183100,373311641,815,815,815,815,0
|
|
20250122,183000,373311641,815,815,815,815,0
|
|
20250122,182900,373311641,815,815,815,815,0
|
|
20250122,182800,373311641,815,815,815,815,0
|
|
20250122,182700,373311641,815,815,815,815,0
|
|
20250122,182600,373311641,815,815,815,815,0
|
|
20250122,182500,373311641,815,815,815,815,0
|
|
20250122,182400,373311641,815,815,815,815,0
|
|
20250122,182300,373311641,815,815,815,815,0
|
|
20250122,182200,373311641,815,815,815,815,0
|
|
20250122,182100,373311641,815,815,815,815,0
|
|
20250122,182000,373311641,815,815,815,815,0
|
|
20250122,181900,373311641,815,815,815,815,0
|
|
20250122,181800,373311641,815,815,815,815,0
|
|
20250122,181700,373311641,815,815,815,815,0
|
|
20250122,181600,373311641,815,815,815,815,0
|
|
20250122,181500,373311641,815,815,815,815,0
|
|
20250122,181400,373311641,815,815,815,815,0
|
|
20250122,181300,373311641,815,815,815,815,0
|
|
20250122,181200,373311641,815,815,815,815,0
|
|
20250122,181100,373311641,815,815,815,815,0
|
|
20250122,181000,373311641,815,815,815,815,0
|
|
20250122,180900,373311641,815,815,815,815,0
|
|
20250122,180800,373311641,815,815,815,815,0
|
|
20250122,180700,373311641,815,815,815,815,0
|
|
20250122,180600,373311641,815,815,815,815,0
|
|
20250122,180500,373311641,815,815,815,815,0
|
|
20250122,180400,373311641,815,815,815,815,0
|
|
20250122,180300,373311641,815,815,815,815,13580
|
|
20250122,180200,373311641,815,815,815,815,0
|
|
20250122,180100,373311641,815,815,815,815,0
|
|
20250122,180000,373311641,815,815,815,815,0
|
|
20250122,175900,373311641,815,815,815,815,0
|
|
20250122,175800,373311641,815,815,815,815,0
|
|
20250122,175700,373311641,815,815,815,815,0
|
|
20250122,175600,373311641,815,815,815,815,0
|
|
20250122,175500,373311641,815,815,815,815,0
|
|
20250122,175400,373311641,815,815,815,815,0
|
|
20250122,175300,373311641,815,815,815,815,0
|
|
20250122,175200,373311641,815,815,815,815,0
|
|
20250122,175100,373311641,815,815,815,815,0
|
|
20250122,175000,373311641,815,815,815,815,0
|
|
20250122,174900,373311641,815,815,815,815,0
|
|
20250122,174800,373311641,815,815,815,815,0
|
|
20250122,174700,373311641,815,815,815,815,0
|
|
20250122,174600,373311641,815,815,815,815,0
|
|
20250122,174500,373311641,815,815,815,815,0
|
|
20250122,174400,373311641,815,815,815,815,0
|
|
20250122,174300,373311641,815,815,815,815,0
|
|
20250122,174200,373311641,815,815,815,815,0
|
|
20250122,174100,373311641,815,815,815,815,0
|
|
20250122,174000,373311641,815,815,815,815,0
|
|
20250122,173900,373311641,815,815,815,815,0
|
|
20250122,173800,373311641,815,815,815,815,0
|
|
20250122,173700,373311641,815,815,815,815,0
|
|
20250122,173600,373311641,815,815,815,815,0
|
|
20250122,173500,373311641,815,815,815,815,0
|
|
20250122,173400,373311641,815,815,815,815,0
|
|
20250122,173300,373311641,815,815,815,815,13580
|
|
20250122,173200,373311641,815,815,815,815,0
|
|
20250122,173100,373311641,815,815,815,815,0
|
|
20250122,173000,373311641,815,815,815,815,0
|
|
20250122,172900,373311641,815,815,815,815,0
|
|
20250122,172800,373311641,815,815,815,815,0
|
|
20250122,172700,373311641,815,815,815,815,0
|
|
20250122,172600,373311641,815,815,815,815,0
|
|
20250122,172500,373311641,815,815,815,815,0
|
|
20250122,172400,373311641,815,815,815,815,0
|
|
20250122,172300,373311641,815,815,815,815,0
|
|
20250122,172200,373311641,815,815,815,815,0
|
|
20250122,172100,373311641,815,815,815,815,0
|
|
20250122,172000,373311641,815,815,815,815,0
|
|
20250122,171900,373311641,815,815,815,815,0
|
|
20250122,171800,373311641,815,815,815,815,0
|
|
20250122,171700,373311641,815,815,815,815,0
|
|
20250122,171600,373311641,815,815,815,815,0
|
|
20250122,171500,373311641,815,815,815,815,0
|
|
20250122,171400,373311641,815,815,815,815,0
|
|
20250122,171300,373311641,815,815,815,815,0
|
|
20250122,171200,373311641,815,815,815,815,0
|
|
20250122,171100,373311641,815,815,815,815,0
|
|
20250122,171000,373311641,815,815,815,815,0
|
|
20250122,170900,373311641,815,815,815,815,0
|
|
20250122,170800,373311641,815,815,815,815,0
|
|
20250122,170700,373311641,815,815,815,815,0
|
|
20250122,170600,373311641,815,815,815,815,0
|
|
20250122,170500,373311641,815,815,815,815,0
|
|
20250122,170400,373311641,815,815,815,815,0
|
|
20250122,170300,373311641,815,815,815,815,13580
|
|
20250122,170200,373311641,815,815,815,815,0
|
|
20250122,170100,373311641,815,815,815,815,0
|
|
20250122,170000,373311641,815,815,815,815,0
|
|
20250122,165900,373311641,815,815,815,815,0
|
|
20250122,165800,373311641,815,815,815,815,0
|
|
20250122,165700,373311641,815,815,815,815,0
|
|
20250122,165600,373311641,815,815,815,815,0
|
|
20250122,165500,373311641,815,815,815,815,0
|
|
20250122,165400,373311641,815,815,815,815,0
|
|
20250122,165300,373311641,815,815,815,815,0
|
|
20250122,165200,373311641,815,815,815,815,0
|
|
20250122,165100,373311641,815,815,815,815,0
|
|
20250122,165000,373311641,815,815,815,815,0
|
|
20250122,164900,373311641,815,815,815,815,0
|
|
20250122,164800,373311641,815,815,815,815,0
|
|
20250122,164700,373311641,815,815,815,815,0
|
|
20250122,164600,373311641,815,815,815,815,0
|
|
20250122,164500,373311641,815,815,815,815,0
|
|
20250122,164400,373311641,815,815,815,815,0
|
|
20250122,164300,373311641,815,815,815,815,0
|
|
20250122,164200,373311641,815,815,815,815,0
|
|
20250122,164100,373311641,815,815,815,815,0
|
|
20250122,164000,373311641,815,815,815,815,0
|
|
20250122,163900,373311641,815,815,815,815,0
|
|
20250122,163800,373311641,815,815,815,815,0
|
|
20250122,163700,373311641,815,815,815,815,0
|
|
20250122,163600,373311641,815,815,815,815,0
|
|
20250122,163500,373311641,815,815,815,815,0
|
|
20250122,163400,373311641,815,815,815,815,0
|
|
20250122,163300,373311641,815,815,815,815,13580
|
|
20250122,163200,373311641,815,815,815,815,0
|
|
20250122,163100,373311641,815,815,815,815,0
|
|
20250122,163000,373311641,815,815,815,815,0
|
|
20250122,162900,373311641,815,815,815,815,0
|
|
20250122,162800,373311641,815,815,815,815,0
|
|
20250122,162700,373311641,815,815,815,815,0
|
|
20250122,162600,373311641,815,815,815,815,0
|
|
20250122,162500,373311641,815,815,815,815,0
|
|
20250122,162400,373311641,815,815,815,815,0
|
|
20250122,162300,373311641,815,815,815,815,0
|
|
20250122,162200,373311641,815,815,815,815,0
|
|
20250122,162100,373311641,815,815,815,815,0
|
|
20250122,162000,373311641,815,815,815,815,0
|
|
20250122,161900,373311641,815,815,815,815,0
|
|
20250122,161800,373311641,815,815,815,815,0
|
|
20250122,161700,373311641,815,815,815,815,0
|
|
20250122,161600,373311641,815,815,815,815,0
|
|
20250122,161500,373311641,815,815,815,815,0
|
|
20250122,161400,373311641,815,815,815,815,0
|
|
20250122,161300,373311641,815,815,815,815,0
|
|
20250122,161200,373311641,815,815,815,815,0
|
|
20250122,161100,373311641,815,815,815,815,0
|
|
20250122,161000,373311641,815,815,815,815,0
|
|
20250122,160900,373311641,815,815,815,815,0
|
|
20250122,160800,373311641,815,815,815,815,0
|
|
20250122,160700,373311641,815,815,815,815,0
|
|
20250122,160600,373311641,815,815,815,815,0
|
|
20250122,160500,373311641,815,815,815,815,0
|
|
20250122,160400,373311641,815,815,815,815,0
|
|
20250122,160300,373311641,815,815,815,815,13580
|
|
20250122,160200,373311641,815,815,815,815,0
|
|
20250122,160100,373311641,815,815,815,815,0
|
|
20250122,160000,373311641,815,815,815,815,0
|
|
20250122,155900,373311641,815,815,815,815,0
|
|
20250122,155800,373311641,815,815,815,815,0
|
|
20250122,155700,373311641,815,815,815,815,0
|
|
20250122,155600,373311641,815,815,815,815,0
|
|
20250122,155500,373311641,815,815,815,815,0
|
|
20250122,155400,373311641,815,815,815,815,0
|
|
20250122,155300,373311641,815,815,815,815,0
|
|
20250122,155200,373311641,815,815,815,815,0
|
|
20250122,155100,373311641,815,815,815,815,0
|
|
20250122,155000,373311641,815,815,815,815,0
|
|
20250122,154900,373311641,815,815,815,815,0
|
|
20250122,154800,373311641,815,815,815,815,0
|
|
20250122,154700,373311641,815,815,815,815,0
|
|
20250122,154600,373311641,815,815,815,815,0
|
|
20250122,154500,373311641,815,815,815,815,0
|
|
20250122,154400,373311641,815,815,815,815,0
|
|
20250122,154300,373311641,815,815,815,815,0
|
|
20250122,154200,373311641,815,815,815,815,0
|
|
20250122,154100,373311641,815,815,815,815,0
|
|
20250122,154000,373311641,815,815,815,815,0
|
|
20250122,153900,373311641,815,815,815,815,0
|
|
20250122,153800,373311641,815,815,815,815,0
|
|
20250122,153700,373311641,815,815,815,815,0
|
|
20250122,153600,373311641,815,815,815,815,0
|
|
20250122,153500,373311641,815,815,815,815,0
|
|
20250122,153400,373311641,815,815,815,815,0
|
|
20250122,153300,373311641,815,815,815,815,13580
|
|
20250122,153200,373311641,815,815,815,815,0
|
|
20250122,153100,373311641,815,815,815,815,0
|
|
20250122,153000,373311641,815,815,815,815,13580
|
|
20250122,152900,362243941,814,814,814,814,0
|
|
20250122,152800,362243941,814,814,814,814,0
|
|
20250122,152700,362243941,814,814,814,814,0
|
|
20250122,152600,362243941,814,814,814,814,0
|
|
20250122,152500,362243941,814,814,814,814,0
|
|
20250122,152400,362243941,814,814,814,814,0
|
|
20250122,152300,362243941,814,814,814,814,0
|
|
20250122,152200,362243941,814,814,814,814,0
|
|
20250122,152100,362243941,814,814,814,814,0
|
|
20250122,152000,362243941,814,814,814,814,0
|
|
20250122,151900,362243941,814,820,820,814,5469
|
|
20250122,151800,357776401,815,815,815,815,14167
|
|
20250122,151700,346230296,815,817,817,815,3076
|
|
20250122,151600,343721282,817,819,819,815,3067
|
|
20250122,151500,341215628,819,820,820,819,2395
|
|
20250122,151400,339252231,819,818,819,818,8158
|
|
20250122,151300,332576940,818,819,820,818,6198
|
|
20250122,151200,327497203,819,814,820,814,5294
|
|
20250122,151100,323176737,815,820,820,815,2012
|
|
20250122,151000,321536937,820,818,820,815,5013
|
|
20250122,150900,317436778,821,819,821,819,2250
|
|
20250122,150800,315591250,820,816,820,816,1520
|
|
20250122,150700,314347059,816,816,816,816,207
|
|
20250122,150600,314178147,817,813,817,813,277
|
|
20250122,150500,313952457,813,813,813,813,201
|
|
20250122,150400,313789044,817,814,817,811,1777
|
|
20250122,150300,312345618,819,819,819,819,0
|
|
20250122,150200,312345618,819,815,819,815,5024
|
|
20250122,150100,308232890,811,815,815,811,5071
|
|
20250122,150000,304116364,817,815,817,814,6553
|
|
20250122,145900,298765974,814,816,816,814,3036
|
|
20250122,145800,296293545,817,817,817,817,0
|
|
20250122,145700,296293545,817,817,817,817,35
|
|
20250122,145600,296264950,817,818,818,817,6
|
|
20250122,145500,296260047,814,813,814,811,2532
|
|
20250122,145400,294201050,813,813,813,813,1762
|
|
20250122,145300,292768544,815,814,817,812,3055
|
|
20250122,145200,290285424,813,818,819,813,4100
|
|
20250122,145100,286950893,818,816,819,814,1839
|
|
20250122,145000,285451805,819,813,819,812,7805
|
|
20250122,144900,279095876,810,811,811,810,1011
|
|
20250122,144800,278275956,811,811,811,811,753
|
|
20250122,144700,277665273,812,807,812,807,2555
|
|
20250122,144600,275595570,809,809,809,809,1
|
|
20250122,144500,275594761,807,807,807,807,0
|
|
20250122,144400,275594761,807,807,807,807,1000
|
|
20250122,144300,274787761,811,813,814,810,1107
|
|
20250122,144200,273890774,813,811,813,811,1005
|
|
20250122,144100,273075128,806,802,806,801,3969
|
|
20250122,144000,269879188,802,802,802,802,0
|
|
20250122,143900,269879188,802,802,802,802,300
|
|
20250122,143800,269638588,802,802,802,802,0
|
|
20250122,143700,269638588,802,802,802,802,0
|
|
20250122,143600,269638588,802,802,802,802,0
|
|
20250122,143500,269638588,802,802,802,802,0
|
|
20250122,143400,269638588,802,802,802,802,0
|
|
20250122,143300,269638588,802,803,803,802,1500
|
|
20250122,143200,268435587,803,803,803,803,1
|
|
20250122,143100,268434784,802,802,802,802,1
|
|
20250122,143000,268433982,802,802,802,802,0
|
|
20250122,142900,268433982,802,803,803,802,2000
|
|
20250122,142800,266829972,802,801,802,801,360
|
|
20250122,142700,266541562,801,801,801,801,2000
|
|
20250122,142600,264939562,801,801,801,801,0
|
|
20250122,142500,264939562,801,801,801,801,1
|
|
20250122,142400,264938761,800,802,802,800,3273
|
|
20250122,142300,262316672,803,803,803,803,0
|
|
20250122,142200,262316672,803,803,803,803,45
|
|
20250122,142100,262280537,803,804,804,803,823
|
|
20250122,142000,261619078,805,805,805,805,1190
|
|
20250122,141900,260661128,806,806,806,806,1
|
|
20250122,141800,260660322,806,804,806,804,101
|
|
20250122,141700,260578918,805,806,806,805,85
|
|
20250122,141600,260510453,807,808,808,806,112
|
|
20250122,141500,260419999,809,808,809,808,50
|
|
20250122,141400,260379581,807,807,807,807,0
|
|
20250122,141300,260379581,807,807,807,807,0
|
|
20250122,141200,260379581,807,810,810,807,449
|
|
20250122,141100,260016790,810,810,810,809,807
|
|
20250122,141000,259363121,805,805,805,805,1133
|
|
20250122,140900,258451056,807,812,812,807,4797
|
|
20250122,140800,254565254,812,803,812,803,2946
|
|
20250122,140700,252188624,803,803,803,803,65
|
|
20250122,140600,252136429,802,802,802,802,200
|
|
20250122,140500,251976029,803,802,803,802,628
|
|
20250122,140400,251472245,803,804,804,803,20
|
|
20250122,140300,251456175,803,803,803,802,57
|
|
20250122,140200,251410405,803,803,803,803,297
|
|
20250122,140100,251171914,802,803,803,802,106
|
|
20250122,140000,251086859,803,803,803,803,0
|
|
20250122,135900,251086859,803,804,804,803,113
|
|
20250122,135800,250996020,804,804,804,804,366
|
|
20250122,135700,250701756,804,804,804,804,200
|
|
20250122,135600,250540956,803,803,803,803,300
|
|
20250122,135500,250300056,806,806,806,806,216
|
|
20250122,135400,250125960,807,807,807,807,120
|
|
20250122,135300,250029120,807,807,807,807,20
|
|
20250122,135200,250012980,808,808,808,808,0
|
|
20250122,135100,250012980,808,808,808,808,0
|
|
20250122,135000,250012980,808,808,808,808,0
|
|
20250122,134900,250012980,808,808,808,808,0
|
|
20250122,134800,250012980,808,808,808,808,0
|
|
20250122,134700,250012980,808,808,808,808,2075
|
|
20250122,134600,248336380,808,808,808,808,0
|
|
20250122,134500,248336380,808,808,808,808,1
|
|
20250122,134400,248335572,801,808,808,801,2296
|
|
20250122,134300,246495490,804,805,805,804,600
|
|
20250122,134200,246012990,805,805,805,805,409
|
|
20250122,134100,245683745,805,805,805,805,112
|
|
20250122,134000,245593585,806,806,806,806,48
|
|
20250122,133900,245554897,806,806,806,806,1
|
|
20250122,133800,245554091,808,808,808,808,0
|
|
20250122,133700,245554091,808,808,808,808,0
|
|
20250122,133600,245554091,808,808,808,808,0
|
|
20250122,133500,245554091,808,808,808,808,15
|
|
20250122,133400,245541971,806,806,806,806,0
|
|
20250122,133300,245541971,806,806,806,806,1
|
|
20250122,133200,245541165,806,806,806,806,0
|
|
20250122,133100,245541165,806,806,806,806,0
|
|
20250122,133000,245541165,806,806,806,806,3
|
|
20250122,132900,245538747,806,806,806,806,97
|
|
20250122,132800,245460565,806,806,806,806,100
|
|
20250122,132700,245379965,806,806,806,806,201
|
|
20250122,132600,245217959,805,805,805,805,0
|
|
20250122,132500,245217959,805,805,805,805,300
|
|
20250122,132400,244976459,805,805,805,805,0
|
|
20250122,132300,244976459,805,805,805,805,0
|
|
20250122,132200,244976459,805,805,805,805,0
|
|
20250122,132100,244976459,805,805,805,805,12
|
|
20250122,132000,244966799,805,805,805,805,0
|
|
20250122,131900,244966799,805,805,805,805,1
|
|
20250122,131800,244965994,805,805,805,805,9
|
|
20250122,131700,244958749,805,805,805,805,0
|
|
20250122,131600,244958749,805,805,805,805,0
|
|
20250122,131500,244958749,805,805,805,805,3
|
|
20250122,131400,244956334,808,808,808,808,300
|
|
20250122,131300,244713934,812,812,812,812,0
|
|
20250122,131200,244713934,812,812,812,812,0
|
|
20250122,131100,244713934,812,812,812,812,213
|
|
20250122,131000,244540978,812,812,812,812,0
|
|
20250122,130900,244540978,812,812,812,812,7
|
|
20250122,130800,244535294,814,814,814,814,0
|
|
20250122,130700,244535294,814,814,814,814,0
|
|
20250122,130600,244535294,814,814,814,814,0
|
|
20250122,130500,244535294,814,814,814,814,0
|
|
20250122,130400,244535294,814,815,815,814,34
|
|
20250122,130300,244507588,815,815,815,815,10
|
|
20250122,130200,244499438,815,815,815,815,150
|
|
20250122,130100,244377188,815,808,815,808,1214
|
|
20250122,130000,243391436,808,808,808,808,42
|
|
20250122,125900,243357500,808,808,808,808,0
|
|
20250122,125800,243357500,808,808,808,808,0
|
|
20250122,125700,243357500,808,808,808,808,0
|
|
20250122,125600,243357500,808,808,808,808,0
|
|
20250122,125500,243357500,808,808,808,808,70
|
|
20250122,125400,243300940,808,808,808,808,0
|
|
20250122,125300,243300940,808,808,808,808,18
|
|
20250122,125200,243286396,808,808,808,808,40
|
|
20250122,125100,243254076,804,804,804,804,57
|
|
20250122,125000,243208248,808,808,808,808,0
|
|
20250122,124900,243208248,808,805,808,805,1302
|
|
20250122,124800,242156823,805,804,805,804,152
|
|
20250122,124700,242034513,805,805,805,805,301
|
|
20250122,124600,241792208,808,808,808,808,0
|
|
20250122,124500,241792208,808,808,808,808,0
|
|
20250122,124400,241792208,808,808,808,808,0
|
|
20250122,124300,241792208,808,808,808,808,94
|
|
20250122,124200,241716256,808,808,808,808,0
|
|
20250122,124100,241716256,808,808,808,808,0
|
|
20250122,124000,241716256,808,808,808,808,0
|
|
20250122,123900,241716256,808,808,808,808,0
|
|
20250122,123800,241716256,808,808,808,808,0
|
|
20250122,123700,241716256,808,808,808,808,0
|
|
20250122,123600,241716256,808,808,808,808,0
|
|
20250122,123500,241716256,808,808,808,808,0
|
|
20250122,123400,241716256,808,808,808,808,100
|
|
20250122,123300,241635456,808,808,808,808,3
|
|
20250122,123200,241633032,801,801,801,801,0
|
|
20250122,123100,241633032,801,801,801,801,0
|
|
20250122,123000,241633032,801,801,801,801,0
|
|
20250122,122900,241633032,801,801,801,801,0
|
|
20250122,122800,241633032,801,801,801,801,0
|
|
20250122,122700,241633032,801,801,801,801,1444
|
|
20250122,122600,240476388,799,799,799,799,4061
|
|
20250122,122500,237231649,799,802,802,799,16489
|
|
20250122,122400,224043048,802,805,805,802,555
|
|
20250122,122300,223596933,805,805,805,805,0
|
|
20250122,122200,223596933,805,805,805,805,0
|
|
20250122,122100,223596933,805,805,805,805,734
|
|
20250122,122000,223006063,805,811,811,801,22060
|
|
20250122,121900,205205985,812,812,812,812,100
|
|
20250122,121800,205124785,812,812,812,812,0
|
|
20250122,121700,205124785,812,814,814,812,1087
|
|
20250122,121600,204241875,814,813,814,813,28
|
|
20250122,121500,204219098,814,814,814,814,0
|
|
20250122,121400,204219098,814,814,814,814,0
|
|
20250122,121300,204219098,814,814,814,814,337
|
|
20250122,121200,203944780,814,814,814,814,200
|
|
20250122,121100,203781980,812,812,812,812,0
|
|
20250122,121000,203781980,812,812,812,812,100
|
|
20250122,120900,203700780,810,810,810,810,0
|
|
20250122,120800,203700780,810,810,810,810,0
|
|
20250122,120700,203700780,810,810,810,810,0
|
|
20250122,120600,203700780,810,810,810,810,0
|
|
20250122,120500,203700780,810,810,810,810,0
|
|
20250122,120400,203700780,810,810,810,810,1
|
|
20250122,120300,203699970,810,811,811,810,3130
|
|
20250122,120200,201164661,811,811,811,811,0
|
|
20250122,120100,201164661,811,811,811,811,0
|
|
20250122,120000,201164661,811,811,811,811,0
|
|
20250122,115900,201164661,811,811,811,811,0
|
|
20250122,115800,201164661,811,811,811,811,1
|
|
20250122,115700,201163850,811,811,811,811,0
|
|
20250122,115600,201163850,811,811,811,811,0
|
|
20250122,115500,201163850,811,811,811,811,0
|
|
20250122,115400,201163850,811,811,811,811,0
|
|
20250122,115300,201163850,811,811,811,811,485
|
|
20250122,115200,200770515,811,811,811,811,233
|
|
20250122,115100,200581552,811,811,811,811,0
|
|
20250122,115000,200581552,811,811,811,811,1500
|
|
20250122,114900,199365052,811,811,811,811,4
|
|
20250122,114800,199361808,811,811,811,811,0
|
|
20250122,114700,199361808,811,811,811,811,500
|
|
20250122,114600,198956308,811,811,811,811,100
|
|
20250122,114500,198875208,811,811,811,811,0
|
|
20250122,114400,198875208,811,811,811,811,0
|
|
20250122,114300,198875208,811,811,811,811,0
|
|
20250122,114200,198875208,811,811,811,811,0
|
|
20250122,114100,198875208,811,811,811,811,0
|
|
20250122,114000,198875208,811,811,811,811,0
|
|
20250122,113900,198875208,811,811,811,811,4
|
|
20250122,113800,198871964,810,810,810,810,0
|
|
20250122,113700,198871964,810,811,811,810,1658
|
|
20250122,113600,197528899,811,812,812,811,1151
|
|
20250122,113500,196594743,812,812,812,812,1
|
|
20250122,113400,196593931,812,812,812,812,1025
|
|
20250122,113300,195761631,812,811,812,811,705
|
|
20250122,113200,195189728,812,811,812,811,108
|
|
20250122,113100,195102132,811,811,811,811,77
|
|
20250122,113000,195039685,812,812,812,812,2
|
|
20250122,112900,195038061,812,812,812,812,0
|
|
20250122,112800,195038061,812,812,812,812,1
|
|
20250122,112700,195037249,812,812,812,812,1
|
|
20250122,112600,195036437,811,811,811,811,0
|
|
20250122,112500,195036437,811,811,811,811,0
|
|
20250122,112400,195036437,811,811,811,811,0
|
|
20250122,112300,195036437,811,811,811,811,200
|
|
20250122,112200,194874237,811,811,811,811,100
|
|
20250122,112100,194793137,811,811,811,811,0
|
|
20250122,112000,194793137,811,811,811,811,3
|
|
20250122,111900,194790704,811,811,811,811,0
|
|
20250122,111800,194790704,811,811,811,811,4
|
|
20250122,111700,194787460,811,811,811,811,500
|
|
20250122,111600,194381960,811,811,811,811,150
|
|
20250122,111500,194260310,812,810,812,810,2
|
|
20250122,111400,194258688,813,813,813,813,0
|
|
20250122,111300,194258688,813,813,813,813,0
|
|
20250122,111200,194258688,813,813,813,813,2
|
|
20250122,111100,194257062,810,814,814,810,7
|
|
20250122,111000,194251372,811,811,811,811,0
|
|
20250122,110900,194251372,811,811,811,811,0
|
|
20250122,110800,194251372,811,811,811,811,0
|
|
20250122,110700,194251372,811,811,811,811,0
|
|
20250122,110600,194251372,811,810,811,810,526
|
|
20250122,110500,193824788,811,811,811,811,225
|
|
20250122,110400,193642313,811,811,811,811,51
|
|
20250122,110300,193600952,811,811,811,811,0
|
|
20250122,110200,193600952,811,811,811,811,0
|
|
20250122,110100,193600952,811,812,812,811,50
|
|
20250122,110000,193560381,817,817,817,817,0
|
|
20250122,105900,193560381,817,817,817,817,1
|
|
20250122,105800,193559564,812,812,812,812,0
|
|
20250122,105700,193559564,812,812,812,812,2171
|
|
20250122,105600,191796712,816,815,816,815,1333
|
|
20250122,105500,190709289,810,810,810,810,0
|
|
20250122,105400,190709289,810,810,810,810,0
|
|
20250122,105300,190709289,810,810,810,810,0
|
|
20250122,105200,190709289,810,810,810,810,0
|
|
20250122,105100,190709289,810,810,810,810,0
|
|
20250122,105000,190709289,810,810,810,810,0
|
|
20250122,104900,190709289,810,810,810,810,0
|
|
20250122,104800,190709289,810,810,810,810,1
|
|
20250122,104700,190708479,809,809,809,809,0
|
|
20250122,104600,190708479,809,810,810,809,205
|
|
20250122,104500,190542550,811,812,812,811,111
|
|
20250122,104400,190452528,815,815,815,815,306
|
|
20250122,104300,190203138,815,815,815,815,0
|
|
20250122,104200,190203138,815,815,815,815,0
|
|
20250122,104100,190203138,815,815,815,815,0
|
|
20250122,104000,190203138,815,815,815,815,60
|
|
20250122,103900,190154238,815,815,815,815,0
|
|
20250122,103800,190154238,815,815,815,815,0
|
|
20250122,103700,190154238,815,815,815,815,0
|
|
20250122,103600,190154238,815,811,815,811,21
|
|
20250122,103500,190137203,810,810,810,810,2080
|
|
20250122,103400,188452403,811,811,811,811,0
|
|
20250122,103300,188452403,811,811,811,811,2
|
|
20250122,103200,188450781,815,815,815,815,0
|
|
20250122,103100,188450781,815,815,815,815,0
|
|
20250122,103000,188450781,815,815,815,815,0
|
|
20250122,102900,188450781,815,815,815,815,1
|
|
20250122,102800,188449966,810,810,810,810,0
|
|
20250122,102700,188449966,810,810,810,810,0
|
|
20250122,102600,188449966,810,807,810,807,3998
|
|
20250122,102500,185212836,805,805,805,805,1
|
|
20250122,102400,185212031,807,807,807,807,183
|
|
20250122,102300,185064350,807,807,807,807,0
|
|
20250122,102200,185064350,807,807,807,807,3
|
|
20250122,102100,185061929,809,809,809,809,100
|
|
20250122,102000,184981029,813,813,813,813,0
|
|
20250122,101900,184981029,813,813,813,813,0
|
|
20250122,101800,184981029,813,813,813,813,0
|
|
20250122,101700,184981029,813,809,813,805,2107
|
|
20250122,101600,183279848,810,810,810,810,10
|
|
20250122,101500,183271748,810,810,810,810,195
|
|
20250122,101400,183113798,812,812,812,812,1
|
|
20250122,101300,183112986,812,813,813,812,37
|
|
20250122,101200,183082924,814,814,814,814,150
|
|
20250122,101100,182960824,814,814,814,814,154
|
|
20250122,101000,182835468,815,815,815,815,19
|
|
20250122,100900,182819983,819,819,819,819,2
|
|
20250122,100800,182818345,820,819,820,816,1797
|
|
20250122,100700,181348964,816,816,816,816,2
|
|
20250122,100600,181347332,817,817,817,817,128
|
|
20250122,100500,181242756,818,818,818,818,10
|
|
20250122,100400,181234576,820,817,820,817,371
|
|
20250122,100300,180930956,820,820,820,820,123
|
|
20250122,100200,180830096,819,818,819,818,27
|
|
20250122,100100,180808001,817,815,819,815,142
|
|
20250122,100000,180692033,815,815,815,815,0
|
|
20250122,095900,180692033,815,814,815,811,9034
|
|
20250122,095800,173364432,814,816,816,814,44
|
|
20250122,095700,173328555,815,818,818,815,68
|
|
20250122,095600,173273027,819,819,819,819,1
|
|
20250122,095500,173272208,815,819,819,815,262
|
|
20250122,095400,173058670,812,814,814,812,2043
|
|
20250122,095300,171395672,814,814,814,814,80
|
|
20250122,095200,171330552,817,817,817,817,45
|
|
20250122,095100,171293787,818,818,818,818,0
|
|
20250122,095000,171293787,818,818,818,818,72
|
|
20250122,094900,171234891,817,819,819,817,59
|
|
20250122,094800,171186643,821,821,821,821,7
|
|
20250122,094700,171180896,821,819,822,819,223
|
|
20250122,094600,170997665,816,815,816,815,7750
|
|
20250122,094500,164673906,815,815,815,813,26
|
|
20250122,094400,164652723,815,814,815,814,107
|
|
20250122,094300,164565593,809,809,809,809,0
|
|
20250122,094200,164565593,809,809,809,809,50
|
|
20250122,094100,164525143,809,810,810,809,2773
|
|
20250122,094000,162281536,810,810,810,810,624
|
|
20250122,093900,161776096,809,811,811,809,1800
|
|
20250122,093800,160316859,811,812,812,811,10321
|
|
20250122,093700,151936527,816,815,816,812,2296
|
|
20250122,093600,150070329,816,818,819,813,4168
|
|
20250122,093500,146672450,819,820,823,818,2214
|
|
20250122,093400,144859929,820,820,820,820,12
|
|
20250122,093300,144850089,820,820,824,820,1554
|
|
20250122,093200,143575744,821,821,821,821,50
|
|
20250122,093100,143534694,823,819,823,819,6130
|
|
20250122,093000,138503893,819,817,819,817,1418
|
|
20250122,092900,137345367,817,817,817,817,77
|
|
20250122,092800,137282458,816,817,817,816,53
|
|
20250122,092700,137239174,819,817,819,817,121
|
|
20250122,092600,137140315,817,815,817,815,3582
|
|
20250122,092500,134220979,813,813,813,813,0
|
|
20250122,092400,134220979,813,813,813,813,0
|
|
20250122,092300,134220979,813,813,813,813,0
|
|
20250122,092200,134220979,813,819,820,813,5011
|
|
20250122,092100,130113587,819,819,819,813,7516
|
|
20250122,092000,123958301,813,816,820,813,5502
|
|
20250122,091900,119453339,813,813,815,813,1197
|
|
20250122,091800,118480150,813,816,816,813,1764
|
|
20250122,091700,117041626,817,817,819,816,650
|
|
20250122,091600,116509948,816,809,819,809,10530
|
|
20250122,091500,107907213,808,815,817,808,8361
|
|
20250122,091400,101088917,808,808,808,808,1
|
|
20250122,091300,101088109,818,810,819,800,6226
|
|
20250122,091200,96014738,809,804,810,804,8027
|
|
20250122,091100,89553582,803,798,805,798,16930
|
|
20250122,091000,75996029,798,799,799,798,6102
|
|
20250122,090900,71121655,799,802,802,799,10644
|
|
20250122,090800,62614662,802,802,802,802,0
|
|
20250122,090700,62614662,802,799,802,799,2375
|
|
20250122,090600,60716816,798,798,798,798,0
|
|
20250122,090500,60716816,798,800,805,798,1794
|
|
20250122,090400,59283837,800,800,800,800,1515
|
|
20250122,090300,58071837,798,804,805,798,19585
|
|
20250122,090200,42409871,804,810,810,804,17389
|
|
20250122,090100,28374648,809,819,820,809,501
|
|
20250122,090000,27964388,819,805,820,804,25915
|