587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184400,801876110,738,738,738,738,10486
|
|
20250107,184300,801876110,738,738,738,738,0
|
|
20250107,184200,801876110,738,738,738,738,0
|
|
20250107,184100,801876110,738,738,738,738,0
|
|
20250107,184000,801876110,738,738,738,738,0
|
|
20250107,183900,801876110,738,738,738,738,0
|
|
20250107,183800,801876110,738,738,738,738,0
|
|
20250107,183700,801876110,738,738,738,738,0
|
|
20250107,183600,801876110,738,738,738,738,0
|
|
20250107,183500,801876110,738,738,738,738,0
|
|
20250107,183400,801876110,738,738,738,738,0
|
|
20250107,183300,801876110,738,738,738,738,0
|
|
20250107,183200,801876110,738,738,738,738,0
|
|
20250107,183100,801876110,738,738,738,738,0
|
|
20250107,183000,801876110,738,738,738,738,0
|
|
20250107,182900,801876110,738,738,738,738,0
|
|
20250107,182800,801876110,738,738,738,738,0
|
|
20250107,182700,801876110,738,738,738,738,0
|
|
20250107,182600,801876110,738,738,738,738,0
|
|
20250107,182500,801876110,738,738,738,738,0
|
|
20250107,182400,801876110,738,738,738,738,0
|
|
20250107,182300,801876110,738,738,738,738,0
|
|
20250107,182200,801876110,738,738,738,738,0
|
|
20250107,182100,801876110,738,738,738,738,0
|
|
20250107,182000,801876110,738,738,738,738,0
|
|
20250107,181900,801876110,738,738,738,738,0
|
|
20250107,181800,801876110,738,738,738,738,0
|
|
20250107,181700,801876110,738,738,738,738,0
|
|
20250107,181600,801876110,738,738,738,738,0
|
|
20250107,181500,801876110,738,738,738,738,0
|
|
20250107,181400,801876110,738,738,738,738,10486
|
|
20250107,181300,801876110,738,738,738,738,0
|
|
20250107,181200,801876110,738,738,738,738,0
|
|
20250107,181100,801876110,738,738,738,738,0
|
|
20250107,181000,801876110,738,738,738,738,0
|
|
20250107,180900,801876110,738,738,738,738,0
|
|
20250107,180800,801876110,738,738,738,738,0
|
|
20250107,180700,801876110,738,738,738,738,0
|
|
20250107,180600,801876110,738,738,738,738,0
|
|
20250107,180500,801876110,738,738,738,738,0
|
|
20250107,180400,801876110,738,738,738,738,0
|
|
20250107,180300,801876110,738,738,738,738,0
|
|
20250107,180200,801876110,738,738,738,738,0
|
|
20250107,180100,801876110,738,738,738,738,0
|
|
20250107,180000,801876110,738,738,738,738,0
|
|
20250107,175900,801876110,738,738,738,738,0
|
|
20250107,175800,801876110,738,738,738,738,0
|
|
20250107,175700,801876110,738,738,738,738,0
|
|
20250107,175600,801876110,738,738,738,738,0
|
|
20250107,175500,801876110,738,738,738,738,0
|
|
20250107,175400,801876110,738,738,738,738,0
|
|
20250107,175300,801876110,738,738,738,738,0
|
|
20250107,175200,801876110,738,738,738,738,0
|
|
20250107,175100,801876110,738,738,738,738,0
|
|
20250107,175000,801876110,738,738,738,738,0
|
|
20250107,174900,801876110,738,738,738,738,0
|
|
20250107,174800,801876110,738,738,738,738,0
|
|
20250107,174700,801876110,738,738,738,738,0
|
|
20250107,174600,801876110,738,738,738,738,0
|
|
20250107,174500,801876110,738,738,738,738,0
|
|
20250107,174400,801876110,738,738,738,738,10486
|
|
20250107,174300,801876110,738,738,738,738,0
|
|
20250107,174200,801876110,738,738,738,738,0
|
|
20250107,174100,801876110,738,738,738,738,0
|
|
20250107,174000,801876110,738,738,738,738,0
|
|
20250107,173900,801876110,738,738,738,738,0
|
|
20250107,173800,801876110,738,738,738,738,0
|
|
20250107,173700,801876110,738,738,738,738,0
|
|
20250107,173600,801876110,738,738,738,738,0
|
|
20250107,173500,801876110,738,738,738,738,0
|
|
20250107,173400,801876110,738,738,738,738,0
|
|
20250107,173300,801876110,738,738,738,738,0
|
|
20250107,173200,801876110,738,738,738,738,0
|
|
20250107,173100,801876110,738,738,738,738,0
|
|
20250107,173000,801876110,738,738,738,738,0
|
|
20250107,172900,801876110,738,738,738,738,0
|
|
20250107,172800,801876110,738,738,738,738,0
|
|
20250107,172700,801876110,738,738,738,738,0
|
|
20250107,172600,801876110,738,738,738,738,0
|
|
20250107,172500,801876110,738,738,738,738,0
|
|
20250107,172400,801876110,738,738,738,738,0
|
|
20250107,172300,801876110,738,738,738,738,0
|
|
20250107,172200,801876110,738,738,738,738,0
|
|
20250107,172100,801876110,738,738,738,738,0
|
|
20250107,172000,801876110,738,738,738,738,0
|
|
20250107,171900,801876110,738,738,738,738,0
|
|
20250107,171800,801876110,738,738,738,738,0
|
|
20250107,171700,801876110,738,738,738,738,0
|
|
20250107,171600,801876110,738,738,738,738,0
|
|
20250107,171500,801876110,738,738,738,738,0
|
|
20250107,171400,801876110,738,738,738,738,10486
|
|
20250107,171300,801876110,738,738,738,738,0
|
|
20250107,171200,801876110,738,738,738,738,0
|
|
20250107,171100,801876110,738,738,738,738,0
|
|
20250107,171000,801876110,738,738,738,738,0
|
|
20250107,170900,801876110,738,738,738,738,0
|
|
20250107,170800,801876110,738,738,738,738,0
|
|
20250107,170700,801876110,738,738,738,738,0
|
|
20250107,170600,801876110,738,738,738,738,0
|
|
20250107,170500,801876110,738,738,738,738,0
|
|
20250107,170400,801876110,738,738,738,738,0
|
|
20250107,170300,801876110,738,738,738,738,0
|
|
20250107,170200,801876110,738,738,738,738,0
|
|
20250107,170100,801876110,738,738,738,738,0
|
|
20250107,170000,801876110,738,738,738,738,0
|
|
20250107,165900,801876110,738,738,738,738,0
|
|
20250107,165800,801876110,738,738,738,738,0
|
|
20250107,165700,801876110,738,738,738,738,0
|
|
20250107,165600,801876110,738,738,738,738,0
|
|
20250107,165500,801876110,738,738,738,738,0
|
|
20250107,165400,801876110,738,738,738,738,0
|
|
20250107,165300,801876110,738,738,738,738,0
|
|
20250107,165200,801876110,738,738,738,738,0
|
|
20250107,165100,801876110,738,738,738,738,0
|
|
20250107,165000,801876110,738,738,738,738,0
|
|
20250107,164900,801876110,738,738,738,738,0
|
|
20250107,164800,801876110,738,738,738,738,0
|
|
20250107,164700,801876110,738,738,738,738,0
|
|
20250107,164600,801876110,738,738,738,738,0
|
|
20250107,164500,801876110,738,738,738,738,0
|
|
20250107,164400,801876110,738,738,738,738,10486
|
|
20250107,164300,801876110,738,738,738,738,0
|
|
20250107,164200,801876110,738,738,738,738,0
|
|
20250107,164100,801876110,738,738,738,738,0
|
|
20250107,164000,801876110,738,738,738,738,0
|
|
20250107,163900,801876110,738,738,738,738,0
|
|
20250107,163800,801876110,738,738,738,738,0
|
|
20250107,163700,801876110,738,738,738,738,0
|
|
20250107,163600,801876110,738,738,738,738,0
|
|
20250107,163500,801876110,738,738,738,738,0
|
|
20250107,163400,801876110,738,738,738,738,0
|
|
20250107,163300,801876110,738,738,738,738,0
|
|
20250107,163200,801876110,738,738,738,738,0
|
|
20250107,163100,801876110,738,738,738,738,0
|
|
20250107,163000,801876110,738,738,738,738,0
|
|
20250107,162900,801876110,738,738,738,738,0
|
|
20250107,162800,801876110,738,738,738,738,0
|
|
20250107,162700,801876110,738,738,738,738,0
|
|
20250107,162600,801876110,738,738,738,738,0
|
|
20250107,162500,801876110,738,738,738,738,0
|
|
20250107,162400,801876110,738,738,738,738,0
|
|
20250107,162300,801876110,738,738,738,738,0
|
|
20250107,162200,801876110,738,738,738,738,0
|
|
20250107,162100,801876110,738,738,738,738,0
|
|
20250107,162000,801876110,738,738,738,738,0
|
|
20250107,161900,801876110,738,738,738,738,0
|
|
20250107,161800,801876110,738,738,738,738,0
|
|
20250107,161700,801876110,738,738,738,738,0
|
|
20250107,161600,801876110,738,738,738,738,0
|
|
20250107,161500,801876110,738,738,738,738,0
|
|
20250107,161400,801876110,738,738,738,738,10486
|
|
20250107,161300,801876110,738,738,738,738,0
|
|
20250107,161200,801876110,738,738,738,738,0
|
|
20250107,161100,801876110,738,738,738,738,0
|
|
20250107,161000,801876110,738,738,738,738,0
|
|
20250107,160900,801876110,738,738,738,738,0
|
|
20250107,160800,801876110,738,738,738,738,0
|
|
20250107,160700,801876110,738,738,738,738,0
|
|
20250107,160600,801876110,738,738,738,738,0
|
|
20250107,160500,801876110,738,738,738,738,0
|
|
20250107,160400,801876110,738,738,738,738,0
|
|
20250107,160300,801876110,738,738,738,738,0
|
|
20250107,160200,801876110,738,738,738,738,0
|
|
20250107,160100,801876110,738,738,738,738,0
|
|
20250107,160000,801876110,738,738,738,738,0
|
|
20250107,155900,801876110,738,738,738,738,0
|
|
20250107,155800,801876110,738,738,738,738,0
|
|
20250107,155700,801876110,738,738,738,738,0
|
|
20250107,155600,801876110,738,738,738,738,0
|
|
20250107,155500,801876110,738,738,738,738,0
|
|
20250107,155400,801876110,738,738,738,738,0
|
|
20250107,155300,801876110,738,738,738,738,0
|
|
20250107,155200,801876110,738,738,738,738,0
|
|
20250107,155100,801876110,738,738,738,738,0
|
|
20250107,155000,801876110,738,738,738,738,0
|
|
20250107,154900,801876110,738,738,738,738,0
|
|
20250107,154800,801876110,738,738,738,738,0
|
|
20250107,154700,801876110,738,738,738,738,0
|
|
20250107,154600,801876110,738,738,738,738,0
|
|
20250107,154500,801876110,738,738,738,738,0
|
|
20250107,154400,801876110,738,738,738,738,10486
|
|
20250107,154300,801876110,738,738,738,738,0
|
|
20250107,154200,801876110,738,738,738,738,0
|
|
20250107,154100,801876110,738,738,738,738,0
|
|
20250107,154000,801876110,738,738,738,738,0
|
|
20250107,153900,801876110,738,738,738,738,0
|
|
20250107,153800,801876110,738,738,738,738,0
|
|
20250107,153700,801876110,738,738,738,738,0
|
|
20250107,153600,801876110,738,738,738,738,0
|
|
20250107,153500,801876110,738,738,738,738,0
|
|
20250107,153400,801876110,738,738,738,738,0
|
|
20250107,153300,801876110,738,738,738,738,0
|
|
20250107,153200,801876110,738,738,738,738,0
|
|
20250107,153100,801876110,738,738,738,738,0
|
|
20250107,153000,801876110,738,738,738,738,10486
|
|
20250107,152900,794137442,742,742,742,742,0
|
|
20250107,152800,794137442,742,742,742,742,0
|
|
20250107,152700,794137442,742,742,742,742,0
|
|
20250107,152600,794137442,742,742,742,742,0
|
|
20250107,152500,794137442,742,742,742,742,0
|
|
20250107,152400,794137442,742,742,742,742,0
|
|
20250107,152300,794137442,742,742,742,742,0
|
|
20250107,152200,794137442,742,742,742,742,0
|
|
20250107,152100,794137442,742,742,742,742,0
|
|
20250107,152000,794137442,742,742,742,742,0
|
|
20250107,151900,794137442,742,742,742,742,706
|
|
20250107,151800,793613590,742,743,743,738,5148
|
|
20250107,151700,789809745,743,742,743,742,260
|
|
20250107,151600,789616569,742,743,743,741,1759
|
|
20250107,151500,788312633,743,743,743,743,0
|
|
20250107,151400,788312633,743,743,743,743,0
|
|
20250107,151300,788312633,743,742,743,742,305
|
|
20250107,151200,788086023,742,742,743,740,2526
|
|
20250107,151100,786211929,742,743,743,740,208
|
|
20250107,151000,786057920,740,740,740,740,9309
|
|
20250107,150900,779169260,741,741,741,741,500
|
|
20250107,150800,778798760,740,740,740,740,0
|
|
20250107,150700,778798760,740,744,744,740,2976
|
|
20250107,150600,776595450,740,741,744,740,5008
|
|
20250107,150500,772888975,741,742,742,741,2800
|
|
20250107,150400,770811379,741,743,743,741,5000
|
|
20250107,150300,767105104,743,743,743,743,201
|
|
20250107,150200,766955761,745,745,745,745,0
|
|
20250107,150100,766955761,745,745,745,745,3
|
|
20250107,150000,766953526,742,742,742,742,100
|
|
20250107,145900,766879326,742,745,745,742,2
|
|
20250107,145800,766877839,743,743,743,743,0
|
|
20250107,145700,766877839,743,743,743,743,0
|
|
20250107,145600,766877839,743,743,743,743,100
|
|
20250107,145500,766803539,745,745,745,745,1000
|
|
20250107,145400,766058539,745,744,745,744,1920
|
|
20250107,145300,764628356,745,745,745,745,0
|
|
20250107,145200,764628356,745,745,745,745,2223
|
|
20250107,145100,762972221,745,743,745,743,1500
|
|
20250107,145000,761855698,741,741,741,741,11
|
|
20250107,144900,761847547,744,744,744,744,0
|
|
20250107,144800,761847547,744,744,744,744,0
|
|
20250107,144700,761847547,744,744,744,744,572
|
|
20250107,144600,761421979,744,744,744,744,177
|
|
20250107,144500,761290291,744,741,744,741,4201
|
|
20250107,144400,758177347,741,743,743,741,14000
|
|
20250107,144300,747791472,743,743,743,743,0
|
|
20250107,144200,747791472,743,744,744,743,2955
|
|
20250107,144100,745593753,744,744,744,744,70
|
|
20250107,144000,745541673,744,745,745,744,5015
|
|
20250107,143900,741810003,746,747,747,746,839
|
|
20250107,143800,741184099,746,746,746,746,148
|
|
20250107,143700,741073691,746,746,746,746,1
|
|
20250107,143600,741072945,746,746,746,746,1
|
|
20250107,143500,741072199,747,747,747,747,800
|
|
20250107,143400,740474599,747,747,747,747,0
|
|
20250107,143300,740474599,747,744,747,744,100
|
|
20250107,143200,740399949,742,746,746,742,7479
|
|
20250107,143100,734824754,747,747,747,747,0
|
|
20250107,143000,734824754,747,746,747,746,1396
|
|
20250107,142900,733781963,746,746,746,746,270
|
|
20250107,142800,733580543,747,747,747,747,5
|
|
20250107,142700,733576808,747,748,748,747,1262
|
|
20250107,142600,732634084,748,749,749,748,1005
|
|
20250107,142500,731881344,749,749,749,749,0
|
|
20250107,142400,731881344,749,749,749,749,0
|
|
20250107,142300,731881344,749,747,749,747,1774
|
|
20250107,142200,730556164,749,749,749,749,0
|
|
20250107,142100,730556164,749,749,749,749,0
|
|
20250107,142000,730556164,749,749,749,749,0
|
|
20250107,141900,730556164,749,749,749,747,1122
|
|
20250107,141800,729716006,749,749,749,749,0
|
|
20250107,141700,729716006,749,749,749,749,1128
|
|
20250107,141600,728871134,750,750,750,750,0
|
|
20250107,141500,728871134,750,750,750,750,0
|
|
20250107,141400,728871134,750,750,750,750,0
|
|
20250107,141300,728871134,750,750,750,750,1
|
|
20250107,141200,728870384,747,747,747,747,1879
|
|
20250107,141100,727466771,747,748,748,745,7955
|
|
20250107,141000,721532391,748,748,748,748,300
|
|
20250107,140900,721307991,748,748,748,748,102
|
|
20250107,140800,721231695,748,748,748,748,1000
|
|
20250107,140700,720483695,748,748,748,748,664
|
|
20250107,140600,719987023,748,748,748,748,0
|
|
20250107,140500,719987023,748,748,748,748,2771
|
|
20250107,140400,717914315,751,751,751,751,60
|
|
20250107,140300,717869255,749,749,751,749,33
|
|
20250107,140200,717844536,749,750,750,749,9281
|
|
20250107,140100,710893066,749,749,749,749,0
|
|
20250107,140000,710893066,749,749,749,749,2
|
|
20250107,135900,710891568,749,750,750,749,6073
|
|
20250107,135800,706339640,751,750,751,750,5
|
|
20250107,135700,706335889,750,750,751,750,8
|
|
20250107,135600,706329888,751,749,751,749,7
|
|
20250107,135500,706324636,751,750,751,750,101
|
|
20250107,135400,706248884,751,750,751,750,5258
|
|
20250107,135300,702305382,750,749,750,749,101
|
|
20250107,135200,702229732,749,748,749,748,2907
|
|
20250107,135100,700055295,750,750,750,750,1
|
|
20250107,135000,700054545,749,747,749,746,2057
|
|
20250107,134900,698514718,749,749,749,749,51
|
|
20250107,134800,698476519,747,748,750,747,2207
|
|
20250107,134700,696824997,747,747,747,747,1775
|
|
20250107,134600,695499072,747,747,747,747,4394
|
|
20250107,134500,692216754,747,747,747,747,0
|
|
20250107,134400,692216754,747,747,747,747,500
|
|
20250107,134300,691843254,746,746,746,746,402
|
|
20250107,134200,691543362,743,743,743,743,0
|
|
20250107,134100,691543362,743,746,746,743,6246
|
|
20250107,134000,686900113,745,745,745,745,0
|
|
20250107,133900,686900113,745,745,745,745,1500
|
|
20250107,133800,685782613,745,745,745,745,0
|
|
20250107,133700,685782613,745,745,745,745,0
|
|
20250107,133600,685782613,745,745,745,745,0
|
|
20250107,133500,685782613,745,745,745,745,0
|
|
20250107,133400,685782613,745,745,745,744,3795
|
|
20250107,133300,682958631,745,746,746,745,7018
|
|
20250107,133200,677730214,747,747,747,747,5
|
|
20250107,133100,677726479,747,744,747,744,1450
|
|
20250107,133000,676644079,747,747,747,747,6
|
|
20250107,132900,676639597,747,745,747,745,3
|
|
20250107,132800,676637359,747,747,747,747,2
|
|
20250107,132700,676635865,744,744,744,744,0
|
|
20250107,132600,676635865,744,744,744,744,4
|
|
20250107,132500,676632889,747,747,747,747,303
|
|
20250107,132400,676406548,747,747,747,747,1200
|
|
20250107,132300,675510148,747,745,747,744,977
|
|
20250107,132200,674781383,745,746,746,745,1500
|
|
20250107,132100,673663582,745,746,746,745,27
|
|
20250107,132000,673643465,746,746,746,746,0
|
|
20250107,131900,673643465,746,746,746,746,0
|
|
20250107,131800,673643465,746,746,746,746,0
|
|
20250107,131700,673643465,746,746,746,746,0
|
|
20250107,131600,673643465,746,746,746,746,0
|
|
20250107,131500,673643465,746,746,746,746,1
|
|
20250107,131400,673642719,746,746,746,746,1
|
|
20250107,131300,673641973,748,747,748,747,3002
|
|
20250107,131200,671396478,747,747,747,747,1081
|
|
20250107,131100,670588971,746,744,746,744,12
|
|
20250107,131000,670580039,744,744,744,744,0
|
|
20250107,130900,670580039,744,744,744,744,3182
|
|
20250107,130800,668212631,745,745,745,745,1110
|
|
20250107,130700,667385681,746,746,746,746,102
|
|
20250107,130600,667309589,745,746,746,745,352
|
|
20250107,130500,667047347,745,745,745,745,0
|
|
20250107,130400,667047347,745,745,745,745,0
|
|
20250107,130300,667047347,745,745,745,745,0
|
|
20250107,130200,667047347,745,745,745,745,550
|
|
20250107,130100,666637597,745,745,745,745,0
|
|
20250107,130000,666637597,745,746,746,745,416
|
|
20250107,125900,666327461,746,746,746,746,134
|
|
20250107,125800,666227497,747,747,747,747,1
|
|
20250107,125700,666226750,746,746,747,746,222
|
|
20250107,125600,666061137,744,746,746,744,351
|
|
20250107,125500,665799591,745,745,745,745,201
|
|
20250107,125400,665649846,743,744,744,743,688
|
|
20250107,125300,665138661,743,743,743,743,1762
|
|
20250107,125200,663829495,743,745,745,742,12957
|
|
20250107,125100,654208748,747,745,747,745,975
|
|
20250107,125000,653482371,745,749,749,741,49859
|
|
20250107,124900,616363567,749,749,751,749,74
|
|
20250107,124800,616308139,751,751,751,751,0
|
|
20250107,124700,616308139,751,751,751,751,0
|
|
20250107,124600,616308139,751,751,751,751,0
|
|
20250107,124500,616308139,751,751,751,751,1
|
|
20250107,124400,616307388,751,751,751,751,1
|
|
20250107,124300,616306637,753,750,753,750,13
|
|
20250107,124200,616296881,751,750,751,750,6
|
|
20250107,124100,616292380,749,751,754,749,1186
|
|
20250107,124000,615402875,753,753,753,751,15
|
|
20250107,123900,615391602,750,752,752,750,2110
|
|
20250107,123800,613808352,752,750,752,750,219
|
|
20250107,123700,613643672,753,751,753,751,407
|
|
20250107,123600,613337291,751,751,751,751,1
|
|
20250107,123500,613336540,750,750,750,750,0
|
|
20250107,123400,613336540,750,750,750,750,3874
|
|
20250107,123300,610431040,750,750,750,750,776
|
|
20250107,123200,609849040,749,747,749,747,2944
|
|
20250107,123100,607644380,747,746,747,746,733
|
|
20250107,123000,607097229,744,745,745,744,269
|
|
20250107,122900,606897068,745,745,745,745,0
|
|
20250107,122800,606897068,745,745,745,745,5677
|
|
20250107,122700,602667703,744,744,744,744,0
|
|
20250107,122600,602667703,744,744,744,744,0
|
|
20250107,122500,602667703,744,744,744,744,0
|
|
20250107,122400,602667703,744,744,744,744,0
|
|
20250107,122300,602667703,744,744,744,744,1
|
|
20250107,122200,602666959,746,747,747,746,264
|
|
20250107,122100,602470010,746,746,746,746,741
|
|
20250107,122000,601917224,747,747,747,747,10
|
|
20250107,121900,601909754,747,747,747,747,200
|
|
20250107,121800,601760354,747,747,747,747,40
|
|
20250107,121700,601730474,743,748,748,742,14588
|
|
20250107,121600,590852047,748,749,749,748,5054
|
|
20250107,121500,587066602,750,751,751,750,2729
|
|
20250107,121400,585019780,755,755,755,755,0
|
|
20250107,121300,585019780,755,755,755,755,1403
|
|
20250107,121200,583960515,755,754,755,754,300
|
|
20250107,121100,583734103,756,753,756,753,100
|
|
20250107,121000,583658508,755,753,755,753,500
|
|
20250107,120900,583281011,755,755,755,755,0
|
|
20250107,120800,583281011,755,755,755,755,1
|
|
20250107,120700,583280256,752,752,752,750,17703
|
|
20250107,120600,569979695,755,755,755,755,0
|
|
20250107,120500,569979695,755,755,755,755,0
|
|
20250107,120400,569979695,755,755,755,755,100
|
|
20250107,120300,569904195,755,753,755,753,2
|
|
20250107,120200,569902687,753,753,753,753,0
|
|
20250107,120100,569902687,753,754,754,753,1325
|
|
20250107,120000,568904960,757,756,757,756,80
|
|
20250107,115900,568844402,757,755,758,754,3849
|
|
20250107,115800,565942243,758,757,758,757,3
|
|
20250107,115700,565939971,755,755,755,755,0
|
|
20250107,115600,565939971,755,756,758,755,32
|
|
20250107,115500,565915754,758,758,758,758,0
|
|
20250107,115400,565915754,758,755,758,755,9
|
|
20250107,115300,565908941,758,756,758,755,12
|
|
20250107,115200,565899853,758,755,758,753,1733
|
|
20250107,115100,564588335,753,753,753,753,200
|
|
20250107,115000,564437735,752,752,752,752,0
|
|
20250107,114900,564437735,752,752,752,752,0
|
|
20250107,114800,564437735,752,752,752,752,10
|
|
20250107,114700,564430215,750,751,751,750,8438
|
|
20250107,114600,558096698,752,752,752,752,0
|
|
20250107,114500,558096698,752,752,752,752,2
|
|
20250107,114400,558095194,751,751,751,751,370
|
|
20250107,114300,557817324,752,752,752,752,391
|
|
20250107,114200,557523292,753,752,753,752,660
|
|
20250107,114100,557026967,753,753,753,753,244
|
|
20250107,114000,556843235,754,754,754,754,0
|
|
20250107,113900,556843235,754,754,754,754,0
|
|
20250107,113800,556843235,754,755,755,754,17730
|
|
20250107,113700,543474727,756,756,758,754,1325
|
|
20250107,113600,542475267,758,756,758,755,6690
|
|
20250107,113500,537404315,756,758,758,756,5848
|
|
20250107,113400,532983149,758,759,759,758,1207
|
|
20250107,113300,532067063,759,759,759,759,41
|
|
20250107,113200,532035944,759,758,759,758,1700
|
|
20250107,113100,530746044,756,756,756,756,0
|
|
20250107,113000,530746044,756,757,757,756,1131
|
|
20250107,112900,529890998,757,757,757,757,557
|
|
20250107,112800,529469349,758,759,759,758,20
|
|
20250107,112700,529454184,759,759,759,759,1520
|
|
20250107,112600,528300504,759,759,759,759,5
|
|
20250107,112500,528296709,759,757,759,757,244
|
|
20250107,112400,528111999,757,757,757,757,432
|
|
20250107,112300,527784975,757,757,757,757,0
|
|
20250107,112200,527784975,757,757,757,757,200
|
|
20250107,112100,527633575,757,757,757,757,0
|
|
20250107,112000,527633575,757,757,757,757,153
|
|
20250107,111900,527517754,757,757,757,757,376
|
|
20250107,111800,527233122,757,757,757,757,188
|
|
20250107,111700,527090806,756,756,756,756,1
|
|
20250107,111600,527090050,756,757,757,756,772
|
|
20250107,111500,526505716,757,757,757,757,133
|
|
20250107,111400,526405035,757,757,757,757,1
|
|
20250107,111300,526404278,757,757,757,756,379
|
|
20250107,111200,526117378,756,756,756,756,4
|
|
20250107,111100,526114354,756,756,756,756,129
|
|
20250107,111000,526016830,756,756,756,756,189
|
|
20250107,110900,525873946,756,756,756,756,565
|
|
20250107,110800,525446806,757,757,757,757,394
|
|
20250107,110700,525148548,756,755,756,755,55
|
|
20250107,110600,525106969,756,757,757,756,1376
|
|
20250107,110500,524066525,758,759,760,758,1370
|
|
20250107,110400,523025891,759,759,759,759,18
|
|
20250107,110300,523012229,759,759,759,759,502
|
|
20250107,110200,522631211,758,758,758,758,100
|
|
20250107,110100,522555411,759,759,759,759,40
|
|
20250107,110000,522525051,759,758,759,758,1544
|
|
20250107,105900,521354203,758,757,758,757,194
|
|
20250107,105800,521207246,756,756,756,756,0
|
|
20250107,105700,521207246,756,756,756,756,22
|
|
20250107,105600,521190614,756,756,756,756,100
|
|
20250107,105500,521115014,756,756,756,756,487
|
|
20250107,105400,520746842,756,756,756,756,2000
|
|
20250107,105300,519234842,754,754,754,754,0
|
|
20250107,105200,519234842,754,755,755,754,2080
|
|
20250107,105100,517664522,755,756,756,755,411
|
|
20250107,105000,517353968,756,756,756,756,8
|
|
20250107,104900,517347920,756,757,757,756,990
|
|
20250107,104800,516598516,758,758,758,758,13
|
|
20250107,104700,516588662,758,758,758,758,209
|
|
20250107,104600,516430240,758,758,758,758,0
|
|
20250107,104500,516430240,758,758,758,758,86
|
|
20250107,104400,516365052,757,757,757,757,344
|
|
20250107,104300,516104644,757,756,757,756,1200
|
|
20250107,104200,515197177,755,755,755,755,0
|
|
20250107,104100,515197177,755,755,756,755,36
|
|
20250107,104000,515169974,756,756,756,756,19
|
|
20250107,103900,515155610,755,755,755,755,903
|
|
20250107,103800,514473845,755,754,755,754,197
|
|
20250107,103700,514325128,754,751,754,751,5146
|
|
20250107,103600,510449977,752,752,752,752,13
|
|
20250107,103500,510440201,751,752,752,751,1651
|
|
20250107,103400,509200295,752,752,752,752,2838
|
|
20250107,103300,507066119,752,753,753,752,605
|
|
20250107,103200,506610555,753,753,753,753,404
|
|
20250107,103100,506306343,753,753,753,753,5
|
|
20250107,103000,506302578,753,752,753,752,14
|
|
20250107,102900,506292041,754,753,754,751,873
|
|
20250107,102800,505635271,753,753,753,753,0
|
|
20250107,102700,505635271,753,753,753,753,0
|
|
20250107,102600,505635271,753,753,753,753,241
|
|
20250107,102500,505453798,753,753,753,751,2250
|
|
20250107,102400,503762834,753,752,753,752,13
|
|
20250107,102300,503753055,751,751,751,751,560
|
|
20250107,102200,503332495,751,751,751,751,1107
|
|
20250107,102100,502501138,751,750,751,750,5517
|
|
20250107,102000,498362392,751,751,751,750,566
|
|
20250107,101900,497937327,750,753,754,750,180
|
|
20250107,101800,497802017,754,751,754,751,1276
|
|
20250107,101700,496839931,751,751,751,751,841
|
|
20250107,101600,496208340,751,751,751,751,750
|
|
20250107,101500,495645090,756,754,756,750,17963
|
|
20250107,101400,482130370,756,756,756,756,445
|
|
20250107,101300,481793950,756,754,756,754,92
|
|
20250107,101200,481724566,754,754,755,754,1696
|
|
20250107,101100,480445186,755,754,755,754,5361
|
|
20250107,101000,476402972,754,752,754,752,369
|
|
20250107,100900,476124812,753,752,753,750,15442
|
|
20250107,100800,464522232,752,755,755,752,1714
|
|
20250107,100700,463228513,756,756,756,756,0
|
|
20250107,100600,463228513,756,756,756,753,347
|
|
20250107,100500,462967159,756,756,756,756,0
|
|
20250107,100400,462967159,756,756,756,756,26
|
|
20250107,100300,462947503,756,752,756,752,9
|
|
20250107,100200,462940715,756,754,756,752,3710
|
|
20250107,100100,460147702,754,755,755,754,1220
|
|
20250107,100000,459227522,755,756,756,755,3360
|
|
20250107,095900,456690505,757,758,758,757,7861
|
|
20250107,095800,450737917,758,761,762,758,18313
|
|
20250107,095700,436814453,766,763,766,762,19102
|
|
20250107,095600,422236623,763,765,765,763,25126
|
|
20250107,095500,403048350,765,766,766,765,2191
|
|
20250107,095400,401371335,766,766,768,766,5939
|
|
20250107,095300,396822059,766,767,768,766,7658
|
|
20250107,095200,390954434,767,763,767,763,6988
|
|
20250107,095100,385603770,763,763,763,763,12
|
|
20250107,095000,385594614,762,762,762,761,1456
|
|
20250107,094900,384485338,763,766,766,763,2328
|
|
20250107,094800,382707562,764,768,768,764,26099
|
|
20250107,094700,362746600,768,765,768,765,6039
|
|
20250107,094600,358126759,764,769,769,764,30687
|
|
20250107,094500,334589043,769,769,770,769,5341
|
|
20250107,094400,330479218,769,769,770,769,1193
|
|
20250107,094300,329561773,771,768,771,768,13374
|
|
20250107,094200,319273742,769,769,770,768,1508
|
|
20250107,094100,318114281,769,769,772,765,37435
|
|
20250107,094000,289310732,769,763,769,760,21061
|
|
20250107,093900,273168277,763,763,763,763,400
|
|
20250107,093800,272863077,763,763,763,763,1
|
|
20250107,093700,272862314,762,759,762,759,4956
|
|
20250107,093600,269094726,760,763,763,760,2473
|
|
20250107,093500,267215184,764,764,764,763,9011
|
|
20250107,093400,260331266,764,764,764,760,20877
|
|
20250107,093300,244384778,764,760,764,760,2003
|
|
20250107,093200,242861486,765,760,765,760,14782
|
|
20250107,093100,231610816,760,764,764,760,8333
|
|
20250107,093000,225265100,760,763,765,760,8225
|
|
20250107,092900,218996663,763,765,765,763,3287
|
|
20250107,092800,216487004,765,766,766,764,15306
|
|
20250107,092700,204782269,766,764,766,763,26036
|
|
20250107,092600,184865913,760,756,763,754,40081
|
|
20250107,092500,154380337,755,754,757,753,4724
|
|
20250107,092400,150812371,753,754,754,753,10194
|
|
20250107,092300,143126105,755,755,755,754,12409
|
|
20250107,092200,133767423,757,756,757,756,1220
|
|
20250107,092100,132844778,755,754,757,754,8196
|
|
20250107,092000,126646745,754,754,754,754,1510
|
|
20250107,091900,125508205,752,752,752,750,735
|
|
20250107,091800,124956246,752,750,755,750,1015
|
|
20250107,091700,124190073,748,748,751,746,3453
|
|
20250107,091600,121600218,747,750,751,747,1845
|
|
20250107,091500,120220268,751,756,756,749,74982
|
|
20250107,091400,63764755,756,754,757,753,3194
|
|
20250107,091300,61351759,756,753,757,753,1877
|
|
20250107,091200,59932335,753,752,755,752,17373
|
|
20250107,091100,46846536,752,747,755,746,5385
|
|
20250107,091000,42818542,746,755,755,746,605
|
|
20250107,090900,42362667,755,751,762,741,26087
|
|
20250107,090800,22711969,751,745,751,745,6371
|
|
20250107,090700,17950239,747,744,747,738,3944
|
|
20250107,090600,15018856,744,741,744,738,8443
|
|
20250107,090500,8757625,737,740,740,737,3248
|
|
20250107,090400,6359545,741,741,741,741,260
|
|
20250107,090300,6166885,741,743,743,741,6148
|
|
20250107,090200,1600375,743,744,744,738,79
|
|
20250107,090100,1541750,740,736,740,736,842
|
|
20250107,090000,918710,736,740,740,736,1242
|