624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202100,194522345,975,975,975,975,283
|
|
20250102,202000,194522345,975,975,975,975,0
|
|
20250102,201900,194522345,975,975,975,975,0
|
|
20250102,201800,194522345,975,975,975,975,0
|
|
20250102,201700,194522345,975,975,975,975,0
|
|
20250102,201600,194522345,975,975,975,975,0
|
|
20250102,201500,194522345,975,975,975,975,0
|
|
20250102,201400,194522345,975,975,975,975,0
|
|
20250102,201300,194522345,975,975,975,975,0
|
|
20250102,201200,194522345,975,975,975,975,0
|
|
20250102,201100,194522345,975,975,975,975,0
|
|
20250102,201000,194522345,975,975,975,975,0
|
|
20250102,200900,194522345,975,975,975,975,0
|
|
20250102,200800,194522345,975,975,975,975,0
|
|
20250102,200700,194522345,975,975,975,975,0
|
|
20250102,200600,194522345,975,975,975,975,0
|
|
20250102,200500,194522345,975,975,975,975,0
|
|
20250102,200400,194522345,975,975,975,975,0
|
|
20250102,200300,194522345,975,975,975,975,0
|
|
20250102,200200,194522345,975,975,975,975,0
|
|
20250102,200100,194522345,975,975,975,975,0
|
|
20250102,200000,194522345,975,975,975,975,0
|
|
20250102,195900,194522345,975,975,975,975,0
|
|
20250102,195800,194522345,975,975,975,975,0
|
|
20250102,195700,194522345,975,975,975,975,0
|
|
20250102,195600,194522345,975,975,975,975,0
|
|
20250102,195500,194522345,975,975,975,975,0
|
|
20250102,195400,194522345,975,975,975,975,0
|
|
20250102,195300,194522345,975,975,975,975,0
|
|
20250102,195200,194522345,975,975,975,975,0
|
|
20250102,195100,194522345,975,975,975,975,283
|
|
20250102,195000,194522345,975,975,975,975,0
|
|
20250102,194900,194522345,975,975,975,975,0
|
|
20250102,194800,194522345,975,975,975,975,0
|
|
20250102,194700,194522345,975,975,975,975,0
|
|
20250102,194600,194522345,975,975,975,975,0
|
|
20250102,194500,194522345,975,975,975,975,0
|
|
20250102,194400,194522345,975,975,975,975,0
|
|
20250102,194300,194522345,975,975,975,975,0
|
|
20250102,194200,194522345,975,975,975,975,0
|
|
20250102,194100,194522345,975,975,975,975,0
|
|
20250102,194000,194522345,975,975,975,975,0
|
|
20250102,193900,194522345,975,975,975,975,0
|
|
20250102,193800,194522345,975,975,975,975,0
|
|
20250102,193700,194522345,975,975,975,975,0
|
|
20250102,193600,194522345,975,975,975,975,0
|
|
20250102,193500,194522345,975,975,975,975,0
|
|
20250102,193400,194522345,975,975,975,975,0
|
|
20250102,193300,194522345,975,975,975,975,0
|
|
20250102,193200,194522345,975,975,975,975,0
|
|
20250102,193100,194522345,975,975,975,975,0
|
|
20250102,193000,194522345,975,975,975,975,0
|
|
20250102,192900,194522345,975,975,975,975,0
|
|
20250102,192800,194522345,975,975,975,975,0
|
|
20250102,192700,194522345,975,975,975,975,0
|
|
20250102,192600,194522345,975,975,975,975,0
|
|
20250102,192500,194522345,975,975,975,975,0
|
|
20250102,192400,194522345,975,975,975,975,0
|
|
20250102,192300,194522345,975,975,975,975,0
|
|
20250102,192200,194522345,975,975,975,975,0
|
|
20250102,192100,194522345,975,975,975,975,283
|
|
20250102,192000,194522345,975,975,975,975,0
|
|
20250102,191900,194522345,975,975,975,975,0
|
|
20250102,191800,194522345,975,975,975,975,0
|
|
20250102,191700,194522345,975,975,975,975,0
|
|
20250102,191600,194522345,975,975,975,975,0
|
|
20250102,191500,194522345,975,975,975,975,0
|
|
20250102,191400,194522345,975,975,975,975,0
|
|
20250102,191300,194522345,975,975,975,975,0
|
|
20250102,191200,194522345,975,975,975,975,0
|
|
20250102,191100,194522345,975,975,975,975,0
|
|
20250102,191000,194522345,975,975,975,975,0
|
|
20250102,190900,194522345,975,975,975,975,0
|
|
20250102,190800,194522345,975,975,975,975,0
|
|
20250102,190700,194522345,975,975,975,975,0
|
|
20250102,190600,194522345,975,975,975,975,0
|
|
20250102,190500,194522345,975,975,975,975,0
|
|
20250102,190400,194522345,975,975,975,975,0
|
|
20250102,190300,194522345,975,975,975,975,0
|
|
20250102,190200,194522345,975,975,975,975,0
|
|
20250102,190100,194522345,975,975,975,975,0
|
|
20250102,190000,194522345,975,975,975,975,0
|
|
20250102,185900,194522345,975,975,975,975,0
|
|
20250102,185800,194522345,975,975,975,975,0
|
|
20250102,185700,194522345,975,975,975,975,0
|
|
20250102,185600,194522345,975,975,975,975,0
|
|
20250102,185500,194522345,975,975,975,975,0
|
|
20250102,185400,194522345,975,975,975,975,0
|
|
20250102,185300,194522345,975,975,975,975,0
|
|
20250102,185200,194522345,975,975,975,975,0
|
|
20250102,185100,194522345,975,975,975,975,283
|
|
20250102,185000,194522345,975,975,975,975,0
|
|
20250102,184900,194522345,975,975,975,975,0
|
|
20250102,184800,194522345,975,975,975,975,0
|
|
20250102,184700,194522345,975,975,975,975,0
|
|
20250102,184600,194522345,975,975,975,975,0
|
|
20250102,184500,194522345,975,975,975,975,0
|
|
20250102,184400,194522345,975,975,975,975,0
|
|
20250102,184300,194522345,975,975,975,975,0
|
|
20250102,184200,194522345,975,975,975,975,0
|
|
20250102,184100,194522345,975,975,975,975,0
|
|
20250102,184000,194522345,975,975,975,975,0
|
|
20250102,183900,194522345,975,975,975,975,0
|
|
20250102,183800,194522345,975,975,975,975,0
|
|
20250102,183700,194522345,975,975,975,975,0
|
|
20250102,183600,194522345,975,975,975,975,0
|
|
20250102,183500,194522345,975,975,975,975,0
|
|
20250102,183400,194522345,975,975,975,975,0
|
|
20250102,183300,194522345,975,975,975,975,0
|
|
20250102,183200,194522345,975,975,975,975,0
|
|
20250102,183100,194522345,975,975,975,975,0
|
|
20250102,183000,194522345,975,975,975,975,0
|
|
20250102,182900,194522345,975,975,975,975,0
|
|
20250102,182800,194522345,975,975,975,975,0
|
|
20250102,182700,194522345,975,975,975,975,0
|
|
20250102,182600,194522345,975,975,975,975,0
|
|
20250102,182500,194522345,975,975,975,975,0
|
|
20250102,182400,194522345,975,975,975,975,0
|
|
20250102,182300,194522345,975,975,975,975,0
|
|
20250102,182200,194522345,975,975,975,975,0
|
|
20250102,182100,194522345,975,975,975,975,283
|
|
20250102,182000,194522345,975,975,975,975,0
|
|
20250102,181900,194522345,975,975,975,975,0
|
|
20250102,181800,194522345,975,975,975,975,0
|
|
20250102,181700,194522345,975,975,975,975,0
|
|
20250102,181600,194522345,975,975,975,975,0
|
|
20250102,181500,194522345,975,975,975,975,0
|
|
20250102,181400,194522345,975,975,975,975,0
|
|
20250102,181300,194522345,975,975,975,975,0
|
|
20250102,181200,194522345,975,975,975,975,0
|
|
20250102,181100,194522345,975,975,975,975,0
|
|
20250102,181000,194522345,975,975,975,975,0
|
|
20250102,180900,194522345,975,975,975,975,0
|
|
20250102,180800,194522345,975,975,975,975,0
|
|
20250102,180700,194522345,975,975,975,975,0
|
|
20250102,180600,194522345,975,975,975,975,0
|
|
20250102,180500,194522345,975,975,975,975,0
|
|
20250102,180400,194522345,975,975,975,975,0
|
|
20250102,180300,194522345,975,975,975,975,0
|
|
20250102,180200,194522345,975,975,975,975,0
|
|
20250102,180100,194522345,975,975,975,975,0
|
|
20250102,180000,194522345,975,975,975,975,0
|
|
20250102,175900,194522345,975,975,975,975,0
|
|
20250102,175800,194522345,975,975,975,975,0
|
|
20250102,175700,194522345,975,975,975,975,0
|
|
20250102,175600,194522345,975,975,975,975,0
|
|
20250102,175500,194522345,975,975,975,975,0
|
|
20250102,175400,194522345,975,975,975,975,0
|
|
20250102,175300,194522345,975,975,975,975,0
|
|
20250102,175200,194522345,975,975,975,975,0
|
|
20250102,175100,194522345,975,975,975,975,283
|
|
20250102,175000,194522345,975,975,975,975,0
|
|
20250102,174900,194522345,975,975,975,975,0
|
|
20250102,174800,194522345,975,975,975,975,0
|
|
20250102,174700,194522345,975,975,975,975,0
|
|
20250102,174600,194522345,975,975,975,975,0
|
|
20250102,174500,194522345,975,975,975,975,0
|
|
20250102,174400,194522345,975,975,975,975,0
|
|
20250102,174300,194522345,975,975,975,975,0
|
|
20250102,174200,194522345,975,975,975,975,0
|
|
20250102,174100,194522345,975,975,975,975,0
|
|
20250102,174000,194522345,975,975,975,975,0
|
|
20250102,173900,194522345,975,975,975,975,0
|
|
20250102,173800,194522345,975,975,975,975,0
|
|
20250102,173700,194522345,975,975,975,975,0
|
|
20250102,173600,194522345,975,975,975,975,0
|
|
20250102,173500,194522345,975,975,975,975,0
|
|
20250102,173400,194522345,975,975,975,975,0
|
|
20250102,173300,194522345,975,975,975,975,0
|
|
20250102,173200,194522345,975,975,975,975,0
|
|
20250102,173100,194522345,975,975,975,975,0
|
|
20250102,173000,194522345,975,975,975,975,0
|
|
20250102,172900,194522345,975,975,975,975,0
|
|
20250102,172800,194522345,975,975,975,975,0
|
|
20250102,172700,194522345,975,975,975,975,0
|
|
20250102,172600,194522345,975,975,975,975,0
|
|
20250102,172500,194522345,975,975,975,975,0
|
|
20250102,172400,194522345,975,975,975,975,0
|
|
20250102,172300,194522345,975,975,975,975,0
|
|
20250102,172200,194522345,975,975,975,975,0
|
|
20250102,172100,194522345,975,975,975,975,283
|
|
20250102,172000,194522345,975,975,975,975,0
|
|
20250102,171900,194522345,975,975,975,975,0
|
|
20250102,171800,194522345,975,975,975,975,0
|
|
20250102,171700,194522345,975,975,975,975,0
|
|
20250102,171600,194522345,975,975,975,975,0
|
|
20250102,171500,194522345,975,975,975,975,0
|
|
20250102,171400,194522345,975,975,975,975,0
|
|
20250102,171300,194522345,975,975,975,975,0
|
|
20250102,171200,194522345,975,975,975,975,0
|
|
20250102,171100,194522345,975,975,975,975,0
|
|
20250102,171000,194522345,975,975,975,975,0
|
|
20250102,170900,194522345,975,975,975,975,0
|
|
20250102,170800,194522345,975,975,975,975,0
|
|
20250102,170700,194522345,975,975,975,975,0
|
|
20250102,170600,194522345,975,975,975,975,0
|
|
20250102,170500,194522345,975,975,975,975,0
|
|
20250102,170400,194522345,975,975,975,975,0
|
|
20250102,170300,194522345,975,975,975,975,0
|
|
20250102,170200,194522345,975,975,975,975,0
|
|
20250102,170100,194522345,975,975,975,975,0
|
|
20250102,170000,194522345,975,975,975,975,0
|
|
20250102,165900,194522345,975,975,975,975,0
|
|
20250102,165800,194522345,975,975,975,975,0
|
|
20250102,165700,194522345,975,975,975,975,0
|
|
20250102,165600,194522345,975,975,975,975,0
|
|
20250102,165500,194522345,975,975,975,975,0
|
|
20250102,165400,194522345,975,975,975,975,0
|
|
20250102,165300,194522345,975,975,975,975,0
|
|
20250102,165200,194522345,975,975,975,975,0
|
|
20250102,165100,194522345,975,975,975,975,283
|
|
20250102,165000,194522345,975,975,975,975,0
|
|
20250102,164900,194522345,975,975,975,975,0
|
|
20250102,164800,194522345,975,975,975,975,0
|
|
20250102,164700,194522345,975,975,975,975,0
|
|
20250102,164600,194522345,975,975,975,975,0
|
|
20250102,164500,194522345,975,975,975,975,0
|
|
20250102,164400,194522345,975,975,975,975,0
|
|
20250102,164300,194522345,975,975,975,975,0
|
|
20250102,164200,194522345,975,975,975,975,0
|
|
20250102,164100,194522345,975,975,975,975,0
|
|
20250102,164000,194522345,975,975,975,975,0
|
|
20250102,163900,194522345,975,975,975,975,0
|
|
20250102,163800,194522345,975,975,975,975,0
|
|
20250102,163700,194522345,975,975,975,975,0
|
|
20250102,163600,194522345,975,975,975,975,0
|
|
20250102,163500,194522345,975,975,975,975,0
|
|
20250102,163400,194522345,975,975,975,975,0
|
|
20250102,163300,194522345,975,975,975,975,0
|
|
20250102,163200,194522345,975,975,975,975,0
|
|
20250102,163100,194522345,975,975,975,975,0
|
|
20250102,163000,194522345,975,975,975,975,0
|
|
20250102,162900,194522345,975,975,975,975,0
|
|
20250102,162800,194522345,975,975,975,975,0
|
|
20250102,162700,194522345,975,975,975,975,0
|
|
20250102,162600,194522345,975,975,975,975,0
|
|
20250102,162500,194522345,975,975,975,975,0
|
|
20250102,162400,194522345,975,975,975,975,0
|
|
20250102,162300,194522345,975,975,975,975,0
|
|
20250102,162200,194522345,975,975,975,975,0
|
|
20250102,162100,194522345,975,975,975,975,283
|
|
20250102,162000,194522345,975,975,975,975,0
|
|
20250102,161900,194522345,975,975,975,975,0
|
|
20250102,161800,194522345,975,975,975,975,0
|
|
20250102,161700,194522345,975,975,975,975,0
|
|
20250102,161600,194522345,975,975,975,975,0
|
|
20250102,161500,194522345,975,975,975,975,0
|
|
20250102,161400,194522345,975,975,975,975,0
|
|
20250102,161300,194522345,975,975,975,975,0
|
|
20250102,161200,194522345,975,975,975,975,0
|
|
20250102,161100,194522345,975,975,975,975,0
|
|
20250102,161000,194522345,975,975,975,975,0
|
|
20250102,160900,194522345,975,975,975,975,0
|
|
20250102,160800,194522345,975,975,975,975,0
|
|
20250102,160700,194522345,975,975,975,975,0
|
|
20250102,160600,194522345,975,975,975,975,0
|
|
20250102,160500,194522345,975,975,975,975,0
|
|
20250102,160400,194522345,975,975,975,975,0
|
|
20250102,160300,194522345,975,975,975,975,0
|
|
20250102,160200,194522345,975,975,975,975,0
|
|
20250102,160100,194522345,975,975,975,975,0
|
|
20250102,160000,194522345,975,975,975,975,0
|
|
20250102,155900,194522345,975,975,975,975,0
|
|
20250102,155800,194522345,975,975,975,975,0
|
|
20250102,155700,194522345,975,975,975,975,0
|
|
20250102,155600,194522345,975,975,975,975,0
|
|
20250102,155500,194522345,975,975,975,975,0
|
|
20250102,155400,194522345,975,975,975,975,0
|
|
20250102,155300,194522345,975,975,975,975,0
|
|
20250102,155200,194522345,975,975,975,975,0
|
|
20250102,155100,194522345,975,975,975,975,283
|
|
20250102,155000,194522345,975,975,975,975,0
|
|
20250102,154900,194522345,975,975,975,975,0
|
|
20250102,154800,194522345,975,975,975,975,0
|
|
20250102,154700,194522345,975,975,975,975,0
|
|
20250102,154600,194522345,975,975,975,975,0
|
|
20250102,154500,194522345,975,975,975,975,0
|
|
20250102,154400,194522345,975,975,975,975,0
|
|
20250102,154300,194522345,975,975,975,975,0
|
|
20250102,154200,194522345,975,975,975,975,0
|
|
20250102,154100,194522345,975,975,975,975,0
|
|
20250102,154000,194522345,975,975,975,975,0
|
|
20250102,153900,194522345,975,975,975,975,0
|
|
20250102,153800,194522345,975,975,975,975,0
|
|
20250102,153700,194522345,975,975,975,975,0
|
|
20250102,153600,194522345,975,975,975,975,0
|
|
20250102,153500,194522345,975,975,975,975,0
|
|
20250102,153400,194522345,975,975,975,975,0
|
|
20250102,153300,194522345,975,975,975,975,0
|
|
20250102,153200,194522345,975,975,975,975,0
|
|
20250102,153100,194522345,975,975,975,975,0
|
|
20250102,153000,194522345,975,975,975,975,283
|
|
20250102,152900,194246420,976,976,976,976,0
|
|
20250102,152800,194246420,976,976,976,976,0
|
|
20250102,152700,194246420,976,976,976,976,0
|
|
20250102,152600,194246420,976,976,976,976,0
|
|
20250102,152500,194246420,976,976,976,976,0
|
|
20250102,152400,194246420,976,976,976,976,0
|
|
20250102,152300,194246420,976,976,976,976,0
|
|
20250102,152200,194246420,976,976,976,976,0
|
|
20250102,152100,194246420,976,976,976,976,0
|
|
20250102,152000,194246420,976,976,976,976,0
|
|
20250102,151900,194246420,976,975,976,975,45
|
|
20250102,151800,194202531,975,975,975,975,0
|
|
20250102,151700,194202531,975,975,975,975,16
|
|
20250102,151600,194186931,975,975,975,975,100
|
|
20250102,151500,194089431,975,975,975,975,0
|
|
20250102,151400,194089431,975,975,975,975,0
|
|
20250102,151300,194089431,975,975,975,975,0
|
|
20250102,151200,194089431,975,975,975,975,500
|
|
20250102,151100,193601931,977,977,977,977,0
|
|
20250102,151000,193601931,977,977,977,977,1
|
|
20250102,150900,193600954,976,976,976,976,100
|
|
20250102,150800,193503354,975,975,975,975,120
|
|
20250102,150700,193386354,975,975,975,975,0
|
|
20250102,150600,193386354,975,975,975,975,0
|
|
20250102,150500,193386354,975,975,975,975,53
|
|
20250102,150400,193334679,975,977,977,975,225
|
|
20250102,150300,193114948,975,975,975,975,50
|
|
20250102,150200,193066198,975,975,976,975,3385
|
|
20250102,150100,189763097,973,973,973,973,0
|
|
20250102,150000,189763097,973,973,973,973,0
|
|
20250102,145900,189763097,973,973,973,973,294
|
|
20250102,145800,189477035,974,974,974,974,226
|
|
20250102,145700,189256911,975,975,975,975,0
|
|
20250102,145600,189256911,975,975,975,975,30
|
|
20250102,145500,189227661,975,975,975,975,0
|
|
20250102,145400,189227661,975,975,975,975,0
|
|
20250102,145300,189227661,975,975,976,975,25
|
|
20250102,145200,189203273,975,975,975,975,0
|
|
20250102,145100,189203273,975,975,975,975,0
|
|
20250102,145000,189203273,975,975,975,975,200
|
|
20250102,144900,189008273,975,975,975,975,0
|
|
20250102,144800,189008273,975,975,975,975,1
|
|
20250102,144700,189007298,975,975,975,975,0
|
|
20250102,144600,189007298,975,975,975,975,0
|
|
20250102,144500,189007298,975,975,975,975,0
|
|
20250102,144400,189007298,975,975,975,975,0
|
|
20250102,144300,189007298,975,975,975,975,0
|
|
20250102,144200,189007298,975,975,975,975,1
|
|
20250102,144100,189006323,975,975,975,975,292
|
|
20250102,144000,188721623,976,976,976,976,6
|
|
20250102,143900,188715767,976,976,976,976,34
|
|
20250102,143800,188682583,976,976,976,976,0
|
|
20250102,143700,188682583,976,976,976,976,0
|
|
20250102,143600,188682583,976,976,976,976,0
|
|
20250102,143500,188682583,976,976,976,976,25
|
|
20250102,143400,188658183,976,976,976,976,15
|
|
20250102,143300,188643543,975,975,975,975,11
|
|
20250102,143200,188632818,975,975,975,975,34
|
|
20250102,143100,188599668,975,975,975,975,0
|
|
20250102,143000,188599668,975,975,975,975,0
|
|
20250102,142900,188599668,975,975,975,975,1
|
|
20250102,142800,188598693,975,975,975,975,40
|
|
20250102,142700,188559693,975,975,975,975,0
|
|
20250102,142600,188559693,975,975,975,975,0
|
|
20250102,142500,188559693,975,975,975,975,1
|
|
20250102,142400,188558718,974,974,974,974,0
|
|
20250102,142300,188558718,974,974,974,974,0
|
|
20250102,142200,188558718,974,975,975,974,37
|
|
20250102,142100,188522679,975,975,975,975,0
|
|
20250102,142000,188522679,975,975,975,975,0
|
|
20250102,141900,188522679,975,975,975,975,0
|
|
20250102,141800,188522679,975,975,975,975,0
|
|
20250102,141700,188522679,975,975,975,975,0
|
|
20250102,141600,188522679,975,975,975,975,0
|
|
20250102,141500,188522679,975,975,975,975,0
|
|
20250102,141400,188522679,975,975,975,975,52
|
|
20250102,141300,188471979,975,975,975,975,0
|
|
20250102,141200,188471979,975,975,975,975,5
|
|
20250102,141100,188467104,975,975,975,975,0
|
|
20250102,141000,188467104,975,975,975,975,5
|
|
20250102,140900,188462229,975,975,975,975,0
|
|
20250102,140800,188462229,975,975,975,975,0
|
|
20250102,140700,188462229,975,975,975,975,0
|
|
20250102,140600,188462229,975,975,975,975,0
|
|
20250102,140500,188462229,975,975,975,975,0
|
|
20250102,140400,188462229,975,975,975,975,0
|
|
20250102,140300,188462229,975,975,975,975,0
|
|
20250102,140200,188462229,975,975,975,975,0
|
|
20250102,140100,188462229,975,975,975,975,0
|
|
20250102,140000,188462229,975,975,975,975,353
|
|
20250102,135900,188118054,975,975,975,975,0
|
|
20250102,135800,188118054,975,975,975,975,0
|
|
20250102,135700,188118054,975,975,975,975,0
|
|
20250102,135600,188118054,975,975,975,975,1
|
|
20250102,135500,188117079,974,974,974,974,0
|
|
20250102,135400,188117079,974,974,974,974,0
|
|
20250102,135300,188117079,974,974,974,974,0
|
|
20250102,135200,188117079,974,974,974,974,0
|
|
20250102,135100,188117079,974,974,974,974,0
|
|
20250102,135000,188117079,974,974,974,974,0
|
|
20250102,134900,188117079,974,974,974,974,0
|
|
20250102,134800,188117079,974,974,974,974,0
|
|
20250102,134700,188117079,974,974,974,974,0
|
|
20250102,134600,188117079,974,974,974,974,0
|
|
20250102,134500,188117079,974,974,974,974,1
|
|
20250102,134400,188116105,975,975,975,975,0
|
|
20250102,134300,188116105,975,975,975,975,1
|
|
20250102,134200,188115130,975,975,975,975,177
|
|
20250102,134100,187942555,975,975,975,975,0
|
|
20250102,134000,187942555,975,975,975,975,260
|
|
20250102,133900,187689055,976,976,976,976,10
|
|
20250102,133800,187679295,976,976,976,976,71
|
|
20250102,133700,187609999,975,975,975,975,100
|
|
20250102,133600,187512499,975,975,975,975,2032
|
|
20250102,133500,185531299,975,976,976,975,10000
|
|
20250102,133400,175779863,977,977,977,977,7
|
|
20250102,133300,175773024,978,978,978,978,0
|
|
20250102,133200,175773024,978,978,978,978,0
|
|
20250102,133100,175773024,978,978,978,978,0
|
|
20250102,133000,175773024,978,978,978,978,0
|
|
20250102,132900,175773024,978,978,978,978,409
|
|
20250102,132800,175373022,976,976,976,976,0
|
|
20250102,132700,175373022,976,976,976,976,0
|
|
20250102,132600,175373022,976,976,976,976,0
|
|
20250102,132500,175373022,976,976,976,976,2000
|
|
20250102,132400,173421022,976,977,977,976,9164
|
|
20250102,132300,164475793,976,976,976,975,104
|
|
20250102,132200,164374292,976,976,976,976,7
|
|
20250102,132100,164367460,976,976,976,976,202
|
|
20250102,132000,164170308,976,976,976,976,6
|
|
20250102,131900,164164452,976,976,976,974,196
|
|
20250102,131800,163973160,974,974,974,974,0
|
|
20250102,131700,163973160,974,975,975,974,4455
|
|
20250102,131600,159631301,975,975,975,975,1
|
|
20250102,131500,159630326,975,975,975,975,0
|
|
20250102,131400,159630326,975,975,975,975,0
|
|
20250102,131300,159630326,975,975,975,975,0
|
|
20250102,131200,159630326,975,975,975,975,0
|
|
20250102,131100,159630326,975,975,975,975,51
|
|
20250102,131000,159580601,975,975,975,975,0
|
|
20250102,130900,159580601,975,974,975,974,3047
|
|
20250102,130800,156611485,973,973,973,973,0
|
|
20250102,130700,156611485,973,973,973,973,0
|
|
20250102,130600,156611485,973,973,973,973,0
|
|
20250102,130500,156611485,973,973,973,973,0
|
|
20250102,130400,156611485,973,972,973,972,156
|
|
20250102,130300,156459698,973,973,973,973,357
|
|
20250102,130200,156112337,973,973,973,973,50
|
|
20250102,130100,156063687,973,973,973,973,0
|
|
20250102,130000,156063687,973,973,973,973,0
|
|
20250102,125900,156063687,973,973,973,973,0
|
|
20250102,125800,156063687,973,973,973,973,0
|
|
20250102,125700,156063687,973,973,973,973,0
|
|
20250102,125600,156063687,973,973,973,973,0
|
|
20250102,125500,156063687,973,973,973,973,0
|
|
20250102,125400,156063687,973,973,973,973,6
|
|
20250102,125300,156057849,973,972,973,972,4011
|
|
20250102,125200,152159146,972,972,972,972,452
|
|
20250102,125100,151719802,972,972,972,972,0
|
|
20250102,125000,151719802,972,972,972,972,0
|
|
20250102,124900,151719802,972,972,972,972,0
|
|
20250102,124800,151719802,972,972,972,972,0
|
|
20250102,124700,151719802,972,972,972,972,3
|
|
20250102,124600,151716886,972,972,972,972,0
|
|
20250102,124500,151716886,972,972,972,972,0
|
|
20250102,124400,151716886,972,972,972,972,0
|
|
20250102,124300,151716886,972,972,972,972,30
|
|
20250102,124200,151687726,972,972,972,972,0
|
|
20250102,124100,151687726,972,972,972,972,416
|
|
20250102,124000,151283374,973,973,973,973,0
|
|
20250102,123900,151283374,973,973,973,973,0
|
|
20250102,123800,151283374,973,972,973,972,5
|
|
20250102,123700,151278510,973,973,973,973,0
|
|
20250102,123600,151278510,973,973,973,973,0
|
|
20250102,123500,151278510,973,972,973,972,536
|
|
20250102,123400,150757317,972,972,972,972,1
|
|
20250102,123300,150756345,973,973,973,973,0
|
|
20250102,123200,150756345,973,973,973,973,0
|
|
20250102,123100,150756345,973,973,973,973,0
|
|
20250102,123000,150756345,973,973,973,973,76
|
|
20250102,122900,150682397,973,973,973,973,0
|
|
20250102,122800,150682397,973,973,973,973,300
|
|
20250102,122700,150390497,973,973,973,973,0
|
|
20250102,122600,150390497,973,973,973,973,1
|
|
20250102,122500,150389524,975,975,975,975,0
|
|
20250102,122400,150389524,975,973,975,973,3
|
|
20250102,122300,150386601,975,975,975,975,0
|
|
20250102,122200,150386601,975,975,975,975,0
|
|
20250102,122100,150386601,975,975,975,975,0
|
|
20250102,122000,150386601,975,972,975,972,9
|
|
20250102,121900,150377829,975,972,975,972,10480
|
|
20250102,121800,140168249,973,973,973,973,0
|
|
20250102,121700,140168249,973,971,973,971,3030
|
|
20250102,121600,137225574,971,971,971,971,1
|
|
20250102,121500,137224603,971,971,971,971,1
|
|
20250102,121400,137223632,971,971,971,971,0
|
|
20250102,121300,137223632,971,971,971,971,0
|
|
20250102,121200,137223632,971,971,971,971,0
|
|
20250102,121100,137223632,971,971,971,971,0
|
|
20250102,121000,137223632,971,971,971,971,0
|
|
20250102,120900,137223632,971,971,971,971,0
|
|
20250102,120800,137223632,971,971,971,971,0
|
|
20250102,120700,137223632,971,971,971,971,0
|
|
20250102,120600,137223632,971,971,971,971,0
|
|
20250102,120500,137223632,971,971,971,971,2
|
|
20250102,120400,137221690,971,971,971,971,0
|
|
20250102,120300,137221690,971,971,971,971,0
|
|
20250102,120200,137221690,971,971,971,971,1271
|
|
20250102,120100,135987549,972,972,972,972,0
|
|
20250102,120000,135987549,972,971,972,971,132
|
|
20250102,115900,135859274,970,970,970,970,1388
|
|
20250102,115800,134512914,970,970,970,970,40
|
|
20250102,115700,134474114,970,970,970,970,0
|
|
20250102,115600,134474114,970,971,971,970,1091
|
|
20250102,115500,133415833,970,970,970,970,0
|
|
20250102,115400,133415833,970,970,970,970,0
|
|
20250102,115300,133415833,970,970,970,970,0
|
|
20250102,115200,133415833,970,970,970,970,1400
|
|
20250102,115100,132057833,970,970,970,970,0
|
|
20250102,115000,132057833,970,970,970,970,0
|
|
20250102,114900,132057833,970,970,970,970,0
|
|
20250102,114800,132057833,970,970,970,970,20
|
|
20250102,114700,132038433,970,970,970,970,0
|
|
20250102,114600,132038433,970,970,970,970,30
|
|
20250102,114500,132009333,972,972,972,972,0
|
|
20250102,114400,132009333,972,972,972,972,0
|
|
20250102,114300,132009333,972,972,972,972,0
|
|
20250102,114200,132009333,972,972,972,972,0
|
|
20250102,114100,132009333,972,970,972,970,2792
|
|
20250102,114000,129300706,970,970,970,970,3
|
|
20250102,113900,129297796,970,970,970,970,20
|
|
20250102,113800,129278396,970,970,970,970,3
|
|
20250102,113700,129275486,969,969,969,969,2700
|
|
20250102,113600,126659186,970,970,970,970,0
|
|
20250102,113500,126659186,970,970,970,970,0
|
|
20250102,113400,126659186,970,970,970,969,2040
|
|
20250102,113300,124682386,969,969,969,969,0
|
|
20250102,113200,124682386,969,969,969,969,0
|
|
20250102,113100,124682386,969,969,969,969,4000
|
|
20250102,113000,120806386,971,971,971,971,0
|
|
20250102,112900,120806386,971,971,971,971,0
|
|
20250102,112800,120806386,971,971,971,971,8
|
|
20250102,112700,120798618,971,971,971,971,14
|
|
20250102,112600,120785024,971,971,971,971,0
|
|
20250102,112500,120785024,971,971,971,971,1
|
|
20250102,112400,120784053,971,971,971,971,0
|
|
20250102,112300,120784053,971,971,971,971,0
|
|
20250102,112200,120784053,971,971,971,971,0
|
|
20250102,112100,120784053,971,971,971,971,2
|
|
20250102,112000,120782111,969,969,969,969,0
|
|
20250102,111900,120782111,969,969,969,969,200
|
|
20250102,111800,120588311,969,969,969,969,608
|
|
20250102,111700,119999159,969,969,969,969,206
|
|
20250102,111600,119799545,968,968,968,968,740
|
|
20250102,111500,119083225,968,966,968,966,2101
|
|
20250102,111400,117049459,966,965,966,965,853
|
|
20250102,111300,116226055,966,966,966,966,0
|
|
20250102,111200,116226055,966,966,966,966,0
|
|
20250102,111100,116226055,966,966,966,966,0
|
|
20250102,111000,116226055,966,966,966,966,0
|
|
20250102,110900,116226055,966,966,966,966,1
|
|
20250102,110800,116225089,966,966,966,966,279
|
|
20250102,110700,115955575,966,966,966,966,2
|
|
20250102,110600,115953643,964,964,964,964,156
|
|
20250102,110500,115803259,964,964,964,964,4005
|
|
20250102,110400,111942439,964,964,964,964,0
|
|
20250102,110300,111942439,964,964,964,964,1
|
|
20250102,110200,111941475,963,963,963,963,0
|
|
20250102,110100,111941475,963,963,963,963,0
|
|
20250102,110000,111941475,963,963,963,963,0
|
|
20250102,105900,111941475,963,963,963,963,0
|
|
20250102,105800,111941475,963,963,963,963,0
|
|
20250102,105700,111941475,963,963,963,963,0
|
|
20250102,105600,111941475,963,963,963,963,0
|
|
20250102,105500,111941475,963,965,965,963,502
|
|
20250102,105400,111458045,963,963,963,963,0
|
|
20250102,105300,111458045,963,963,963,963,1
|
|
20250102,105200,111457082,966,966,966,966,0
|
|
20250102,105100,111457082,966,965,966,965,75
|
|
20250102,105000,111384638,965,965,965,965,4
|
|
20250102,104900,111380778,966,966,966,966,42
|
|
20250102,104800,111340206,966,969,969,966,31
|
|
20250102,104700,111310209,969,973,973,969,2065
|
|
20250102,104600,109309220,971,967,971,967,47439
|
|
20250102,104500,63296414,967,964,967,964,649
|
|
20250102,104400,62670067,964,964,964,964,0
|
|
20250102,104300,62670067,964,964,964,964,2
|
|
20250102,104200,62668139,964,964,964,964,3
|
|
20250102,104100,62665247,964,964,964,964,17
|
|
20250102,104000,62648859,963,964,964,963,4420
|
|
20250102,103900,58391979,964,964,964,964,83
|
|
20250102,103800,58311967,965,965,965,965,1
|
|
20250102,103700,58311002,965,965,965,965,0
|
|
20250102,103600,58311002,965,965,965,965,1
|
|
20250102,103500,58310037,965,965,965,965,3
|
|
20250102,103400,58307142,965,965,965,965,26
|
|
20250102,103300,58282052,965,965,965,965,0
|
|
20250102,103200,58282052,965,965,965,965,0
|
|
20250102,103100,58282052,965,965,965,965,393
|
|
20250102,103000,57902807,965,965,965,965,0
|
|
20250102,102900,57902807,965,965,965,965,0
|
|
20250102,102800,57902807,965,965,965,965,0
|
|
20250102,102700,57902807,965,964,965,964,1500
|
|
20250102,102600,56455810,965,965,965,965,2
|
|
20250102,102500,56453880,965,965,965,965,2
|
|
20250102,102400,56451950,965,965,965,965,4211
|
|
20250102,102300,52388335,965,965,965,965,32
|
|
20250102,102200,52357455,964,964,964,964,20
|
|
20250102,102100,52338175,960,960,960,960,0
|
|
20250102,102000,52338175,960,960,960,960,0
|
|
20250102,101900,52338175,960,961,961,960,1840
|
|
20250102,101800,50570325,961,960,961,960,40
|
|
20250102,101700,50531905,959,958,959,958,1740
|
|
20250102,101600,48864165,958,957,958,957,351
|
|
20250102,101500,48528158,956,953,956,953,10689
|
|
20250102,101400,38329712,953,953,953,953,0
|
|
20250102,101300,38329712,953,953,953,953,0
|
|
20250102,101200,38329712,953,953,953,953,0
|
|
20250102,101100,38329712,953,954,954,953,9835
|
|
20250102,101000,28953951,954,954,954,954,0
|
|
20250102,100900,28953951,954,954,954,954,1000
|
|
20250102,100800,27999951,953,953,954,953,1645
|
|
20250102,100700,26432264,953,953,953,953,11537
|
|
20250102,100600,15437503,953,953,953,945,3132
|
|
20250102,100500,12477007,953,953,953,953,70
|
|
20250102,100400,12410297,953,952,953,943,1675
|
|
20250102,100300,10826283,944,945,953,944,2721
|
|
20250102,100200,8256424,952,946,953,944,3140
|
|
20250102,100100,5289087,947,950,953,946,3059
|
|
20250102,100000,2388023,951,953,953,951,2507
|