587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184400,447811547,740,740,740,740,3694
|
|
20250108,184300,447811547,740,740,740,740,0
|
|
20250108,184200,447811547,740,740,740,740,0
|
|
20250108,184100,447811547,740,740,740,740,0
|
|
20250108,184000,447811547,740,740,740,740,0
|
|
20250108,183900,447811547,740,740,740,740,0
|
|
20250108,183800,447811547,740,740,740,740,0
|
|
20250108,183700,447811547,740,740,740,740,0
|
|
20250108,183600,447811547,740,740,740,740,0
|
|
20250108,183500,447811547,740,740,740,740,0
|
|
20250108,183400,447811547,740,740,740,740,0
|
|
20250108,183300,447811547,740,740,740,740,0
|
|
20250108,183200,447811547,740,740,740,740,0
|
|
20250108,183100,447811547,740,740,740,740,0
|
|
20250108,183000,447811547,740,740,740,740,0
|
|
20250108,182900,447811547,740,740,740,740,0
|
|
20250108,182800,447811547,740,740,740,740,0
|
|
20250108,182700,447811547,740,740,740,740,0
|
|
20250108,182600,447811547,740,740,740,740,0
|
|
20250108,182500,447811547,740,740,740,740,0
|
|
20250108,182400,447811547,740,740,740,740,0
|
|
20250108,182300,447811547,740,740,740,740,0
|
|
20250108,182200,447811547,740,740,740,740,0
|
|
20250108,182100,447811547,740,740,740,740,0
|
|
20250108,182000,447811547,740,740,740,740,0
|
|
20250108,181900,447811547,740,740,740,740,0
|
|
20250108,181800,447811547,740,740,740,740,0
|
|
20250108,181700,447811547,740,740,740,740,0
|
|
20250108,181600,447811547,740,740,740,740,0
|
|
20250108,181500,447811547,740,740,740,740,0
|
|
20250108,181400,447811547,740,740,740,740,3694
|
|
20250108,181300,447811547,740,740,740,740,0
|
|
20250108,181200,447811547,740,740,740,740,0
|
|
20250108,181100,447811547,740,740,740,740,0
|
|
20250108,181000,447811547,740,740,740,740,0
|
|
20250108,180900,447811547,740,740,740,740,0
|
|
20250108,180800,447811547,740,740,740,740,0
|
|
20250108,180700,447811547,740,740,740,740,0
|
|
20250108,180600,447811547,740,740,740,740,0
|
|
20250108,180500,447811547,740,740,740,740,0
|
|
20250108,180400,447811547,740,740,740,740,0
|
|
20250108,180300,447811547,740,740,740,740,0
|
|
20250108,180200,447811547,740,740,740,740,0
|
|
20250108,180100,447811547,740,740,740,740,0
|
|
20250108,180000,447811547,740,740,740,740,0
|
|
20250108,175900,447811547,740,740,740,740,0
|
|
20250108,175800,447811547,740,740,740,740,0
|
|
20250108,175700,447811547,740,740,740,740,0
|
|
20250108,175600,447811547,740,740,740,740,0
|
|
20250108,175500,447811547,740,740,740,740,0
|
|
20250108,175400,447811547,740,740,740,740,0
|
|
20250108,175300,447811547,740,740,740,740,0
|
|
20250108,175200,447811547,740,740,740,740,0
|
|
20250108,175100,447811547,740,740,740,740,0
|
|
20250108,175000,447811547,740,740,740,740,0
|
|
20250108,174900,447811547,740,740,740,740,0
|
|
20250108,174800,447811547,740,740,740,740,0
|
|
20250108,174700,447811547,740,740,740,740,0
|
|
20250108,174600,447811547,740,740,740,740,0
|
|
20250108,174500,447811547,740,740,740,740,0
|
|
20250108,174400,447811547,740,740,740,740,3694
|
|
20250108,174300,447811547,740,740,740,740,0
|
|
20250108,174200,447811547,740,740,740,740,0
|
|
20250108,174100,447811547,740,740,740,740,0
|
|
20250108,174000,447811547,740,740,740,740,0
|
|
20250108,173900,447811547,740,740,740,740,0
|
|
20250108,173800,447811547,740,740,740,740,0
|
|
20250108,173700,447811547,740,740,740,740,0
|
|
20250108,173600,447811547,740,740,740,740,0
|
|
20250108,173500,447811547,740,740,740,740,0
|
|
20250108,173400,447811547,740,740,740,740,0
|
|
20250108,173300,447811547,740,740,740,740,0
|
|
20250108,173200,447811547,740,740,740,740,0
|
|
20250108,173100,447811547,740,740,740,740,0
|
|
20250108,173000,447811547,740,740,740,740,0
|
|
20250108,172900,447811547,740,740,740,740,0
|
|
20250108,172800,447811547,740,740,740,740,0
|
|
20250108,172700,447811547,740,740,740,740,0
|
|
20250108,172600,447811547,740,740,740,740,0
|
|
20250108,172500,447811547,740,740,740,740,0
|
|
20250108,172400,447811547,740,740,740,740,0
|
|
20250108,172300,447811547,740,740,740,740,0
|
|
20250108,172200,447811547,740,740,740,740,0
|
|
20250108,172100,447811547,740,740,740,740,0
|
|
20250108,172000,447811547,740,740,740,740,0
|
|
20250108,171900,447811547,740,740,740,740,0
|
|
20250108,171800,447811547,740,740,740,740,0
|
|
20250108,171700,447811547,740,740,740,740,0
|
|
20250108,171600,447811547,740,740,740,740,0
|
|
20250108,171500,447811547,740,740,740,740,0
|
|
20250108,171400,447811547,740,740,740,740,3694
|
|
20250108,171300,447811547,740,740,740,740,0
|
|
20250108,171200,447811547,740,740,740,740,0
|
|
20250108,171100,447811547,740,740,740,740,0
|
|
20250108,171000,447811547,740,740,740,740,0
|
|
20250108,170900,447811547,740,740,740,740,0
|
|
20250108,170800,447811547,740,740,740,740,0
|
|
20250108,170700,447811547,740,740,740,740,0
|
|
20250108,170600,447811547,740,740,740,740,0
|
|
20250108,170500,447811547,740,740,740,740,0
|
|
20250108,170400,447811547,740,740,740,740,0
|
|
20250108,170300,447811547,740,740,740,740,0
|
|
20250108,170200,447811547,740,740,740,740,0
|
|
20250108,170100,447811547,740,740,740,740,0
|
|
20250108,170000,447811547,740,740,740,740,0
|
|
20250108,165900,447811547,740,740,740,740,0
|
|
20250108,165800,447811547,740,740,740,740,0
|
|
20250108,165700,447811547,740,740,740,740,0
|
|
20250108,165600,447811547,740,740,740,740,0
|
|
20250108,165500,447811547,740,740,740,740,0
|
|
20250108,165400,447811547,740,740,740,740,0
|
|
20250108,165300,447811547,740,740,740,740,0
|
|
20250108,165200,447811547,740,740,740,740,0
|
|
20250108,165100,447811547,740,740,740,740,0
|
|
20250108,165000,447811547,740,740,740,740,0
|
|
20250108,164900,447811547,740,740,740,740,0
|
|
20250108,164800,447811547,740,740,740,740,0
|
|
20250108,164700,447811547,740,740,740,740,0
|
|
20250108,164600,447811547,740,740,740,740,0
|
|
20250108,164500,447811547,740,740,740,740,0
|
|
20250108,164400,447811547,740,740,740,740,3694
|
|
20250108,164300,447811547,740,740,740,740,0
|
|
20250108,164200,447811547,740,740,740,740,0
|
|
20250108,164100,447811547,740,740,740,740,0
|
|
20250108,164000,447811547,740,740,740,740,0
|
|
20250108,163900,447811547,740,740,740,740,0
|
|
20250108,163800,447811547,740,740,740,740,0
|
|
20250108,163700,447811547,740,740,740,740,0
|
|
20250108,163600,447811547,740,740,740,740,0
|
|
20250108,163500,447811547,740,740,740,740,0
|
|
20250108,163400,447811547,740,740,740,740,0
|
|
20250108,163300,447811547,740,740,740,740,0
|
|
20250108,163200,447811547,740,740,740,740,0
|
|
20250108,163100,447811547,740,740,740,740,0
|
|
20250108,163000,447811547,740,740,740,740,0
|
|
20250108,162900,447811547,740,740,740,740,0
|
|
20250108,162800,447811547,740,740,740,740,0
|
|
20250108,162700,447811547,740,740,740,740,0
|
|
20250108,162600,447811547,740,740,740,740,0
|
|
20250108,162500,447811547,740,740,740,740,0
|
|
20250108,162400,447811547,740,740,740,740,0
|
|
20250108,162300,447811547,740,740,740,740,0
|
|
20250108,162200,447811547,740,740,740,740,0
|
|
20250108,162100,447811547,740,740,740,740,0
|
|
20250108,162000,447811547,740,740,740,740,0
|
|
20250108,161900,447811547,740,740,740,740,0
|
|
20250108,161800,447811547,740,740,740,740,0
|
|
20250108,161700,447811547,740,740,740,740,0
|
|
20250108,161600,447811547,740,740,740,740,0
|
|
20250108,161500,447811547,740,740,740,740,0
|
|
20250108,161400,447811547,740,740,740,740,3694
|
|
20250108,161300,447811547,740,740,740,740,0
|
|
20250108,161200,447811547,740,740,740,740,0
|
|
20250108,161100,447811547,740,740,740,740,0
|
|
20250108,161000,447811547,740,740,740,740,0
|
|
20250108,160900,447811547,740,740,740,740,0
|
|
20250108,160800,447811547,740,740,740,740,0
|
|
20250108,160700,447811547,740,740,740,740,0
|
|
20250108,160600,447811547,740,740,740,740,0
|
|
20250108,160500,447811547,740,740,740,740,0
|
|
20250108,160400,447811547,740,740,740,740,0
|
|
20250108,160300,447811547,740,740,740,740,0
|
|
20250108,160200,447811547,740,740,740,740,0
|
|
20250108,160100,447811547,740,740,740,740,0
|
|
20250108,160000,447811547,740,740,740,740,0
|
|
20250108,155900,447811547,740,740,740,740,0
|
|
20250108,155800,447811547,740,740,740,740,0
|
|
20250108,155700,447811547,740,740,740,740,0
|
|
20250108,155600,447811547,740,740,740,740,0
|
|
20250108,155500,447811547,740,740,740,740,0
|
|
20250108,155400,447811547,740,740,740,740,0
|
|
20250108,155300,447811547,740,740,740,740,0
|
|
20250108,155200,447811547,740,740,740,740,0
|
|
20250108,155100,447811547,740,740,740,740,0
|
|
20250108,155000,447811547,740,740,740,740,0
|
|
20250108,154900,447811547,740,740,740,740,0
|
|
20250108,154800,447811547,740,740,740,740,0
|
|
20250108,154700,447811547,740,740,740,740,0
|
|
20250108,154600,447811547,740,740,740,740,0
|
|
20250108,154500,447811547,740,740,740,740,0
|
|
20250108,154400,447811547,740,740,740,740,3694
|
|
20250108,154300,447811547,740,740,740,740,0
|
|
20250108,154200,447811547,740,740,740,740,0
|
|
20250108,154100,447811547,740,740,740,740,0
|
|
20250108,154000,447811547,740,740,740,740,0
|
|
20250108,153900,447811547,740,740,740,740,0
|
|
20250108,153800,447811547,740,740,740,740,0
|
|
20250108,153700,447811547,740,740,740,740,0
|
|
20250108,153600,447811547,740,740,740,740,0
|
|
20250108,153500,447811547,740,740,740,740,0
|
|
20250108,153400,447811547,740,740,740,740,0
|
|
20250108,153300,447811547,740,740,740,740,0
|
|
20250108,153200,447811547,740,740,740,740,0
|
|
20250108,153100,447811547,740,740,740,740,0
|
|
20250108,153000,447811547,740,740,740,740,3694
|
|
20250108,152900,445077987,740,740,740,740,0
|
|
20250108,152800,445077987,740,740,740,740,0
|
|
20250108,152700,445077987,740,740,740,740,0
|
|
20250108,152600,445077987,740,740,740,740,0
|
|
20250108,152500,445077987,740,740,740,740,0
|
|
20250108,152400,445077987,740,740,740,740,0
|
|
20250108,152300,445077987,740,740,740,740,0
|
|
20250108,152200,445077987,740,740,740,740,0
|
|
20250108,152100,445077987,740,740,740,740,0
|
|
20250108,152000,445077987,740,740,740,740,0
|
|
20250108,151900,445077987,740,739,740,739,1653
|
|
20250108,151800,443855838,738,738,738,738,838
|
|
20250108,151700,443237394,738,738,738,738,845
|
|
20250108,151600,442613784,738,738,738,738,358
|
|
20250108,151500,442349580,738,736,738,734,1028
|
|
20250108,151400,441593154,736,736,736,734,1863
|
|
20250108,151300,440222810,738,738,738,738,0
|
|
20250108,151200,440222810,738,738,738,736,246
|
|
20250108,151100,440041290,734,734,734,734,0
|
|
20250108,151000,440041290,734,734,734,734,4000
|
|
20250108,150900,437105290,738,738,741,738,1300
|
|
20250108,150800,436143118,738,738,738,738,23
|
|
20250108,150700,436126144,738,738,738,738,0
|
|
20250108,150600,436126144,738,738,738,738,0
|
|
20250108,150500,436126144,738,738,738,738,0
|
|
20250108,150400,436126144,738,738,738,738,0
|
|
20250108,150300,436126144,738,735,738,735,10068
|
|
20250108,150200,428724997,735,734,735,734,2020
|
|
20250108,150100,427240317,734,733,734,730,10161
|
|
20250108,150000,419800497,735,732,735,732,10001
|
|
20250108,145900,412459935,732,731,732,731,11031
|
|
20250108,145800,404393451,730,732,732,730,30356
|
|
20250108,145700,382200551,733,735,735,733,1124
|
|
20250108,145600,381376001,733,733,733,733,10
|
|
20250108,145500,381368671,733,733,733,733,0
|
|
20250108,145400,381368671,733,733,733,733,1
|
|
20250108,145300,381367938,733,735,735,733,2701
|
|
20250108,145200,379386505,735,735,735,735,130
|
|
20250108,145100,379290955,735,735,735,735,0
|
|
20250108,145000,379290955,735,735,735,735,0
|
|
20250108,144900,379290955,735,735,735,735,0
|
|
20250108,144800,379290955,735,735,735,735,694
|
|
20250108,144700,378780865,736,735,736,735,301
|
|
20250108,144600,378559629,736,736,736,736,473
|
|
20250108,144500,378211501,736,736,736,736,1281
|
|
20250108,144400,377268685,736,736,736,736,0
|
|
20250108,144300,377268685,736,736,736,736,0
|
|
20250108,144200,377268685,736,736,736,736,20
|
|
20250108,144100,377253965,736,736,736,736,399
|
|
20250108,144000,376960301,736,736,736,736,0
|
|
20250108,143900,376960301,736,736,736,736,0
|
|
20250108,143800,376960301,736,736,736,736,0
|
|
20250108,143700,376960301,736,736,736,736,0
|
|
20250108,143600,376960301,736,736,736,736,220
|
|
20250108,143500,376798381,735,735,735,735,0
|
|
20250108,143400,376798381,735,736,736,735,3435
|
|
20250108,143300,374270256,736,736,736,736,0
|
|
20250108,143200,374270256,736,736,736,736,0
|
|
20250108,143100,374270256,736,736,736,736,0
|
|
20250108,143000,374270256,736,736,736,736,0
|
|
20250108,142900,374270256,736,736,736,736,0
|
|
20250108,142800,374270256,736,736,736,735,310
|
|
20250108,142700,374042298,736,735,736,735,201
|
|
20250108,142600,373894562,735,735,735,735,0
|
|
20250108,142500,373894562,735,733,735,733,101
|
|
20250108,142400,373820527,732,732,732,732,0
|
|
20250108,142300,373820527,732,732,732,732,0
|
|
20250108,142200,373820527,732,734,734,732,7000
|
|
20250108,142100,368695826,734,734,734,734,0
|
|
20250108,142000,368695826,734,734,734,734,2287
|
|
20250108,141900,367017168,735,735,735,735,20
|
|
20250108,141800,367002468,735,735,735,735,0
|
|
20250108,141700,367002468,735,735,735,735,600
|
|
20250108,141600,366561468,735,735,735,735,1659
|
|
20250108,141500,365342103,734,734,734,734,34
|
|
20250108,141400,365317147,735,735,735,735,0
|
|
20250108,141300,365317147,735,735,735,735,2
|
|
20250108,141200,365315677,735,735,735,735,1700
|
|
20250108,141100,364066177,733,733,733,733,0
|
|
20250108,141000,364066177,733,733,733,733,3100
|
|
20250108,140900,361793877,734,734,734,733,3410
|
|
20250108,140800,359293337,734,734,734,734,200
|
|
20250108,140700,359146537,732,732,732,732,0
|
|
20250108,140600,359146537,732,732,732,732,1000
|
|
20250108,140500,358414537,732,734,734,732,11680
|
|
20250108,140400,349852788,733,734,734,733,103
|
|
20250108,140300,349777288,734,734,734,734,5115
|
|
20250108,140200,346022878,734,734,734,734,0
|
|
20250108,140100,346022878,734,735,736,734,1075
|
|
20250108,140000,345233335,735,734,735,734,520
|
|
20250108,135900,344851645,734,734,734,734,100
|
|
20250108,135800,344778245,734,734,734,734,3000
|
|
20250108,135700,342576245,734,734,734,734,0
|
|
20250108,135600,342576245,734,734,734,734,5
|
|
20250108,135500,342572575,734,734,736,734,63
|
|
20250108,135400,342526328,735,735,735,735,1
|
|
20250108,135300,342525593,735,735,735,735,0
|
|
20250108,135200,342525593,735,735,735,735,352
|
|
20250108,135100,342266873,736,736,736,736,1
|
|
20250108,135000,342266137,734,735,735,734,2210
|
|
20250108,134900,340643837,735,735,735,735,200
|
|
20250108,134800,340496837,735,735,735,735,3468
|
|
20250108,134700,337947857,738,737,738,737,65
|
|
20250108,134600,337899888,738,738,738,738,0
|
|
20250108,134500,337899888,738,738,738,738,0
|
|
20250108,134400,337899888,738,736,738,736,7
|
|
20250108,134300,337894727,733,733,733,733,203
|
|
20250108,134200,337745928,735,734,735,734,3354
|
|
20250108,134100,335283092,734,734,734,733,9715
|
|
20250108,134000,328156543,734,735,735,734,525
|
|
20250108,133900,327770671,735,735,735,735,3
|
|
20250108,133800,327768466,735,737,737,735,4000
|
|
20250108,133700,324826831,737,737,737,737,0
|
|
20250108,133600,324826831,737,737,737,737,700
|
|
20250108,133500,324310931,738,738,738,738,0
|
|
20250108,133400,324310931,738,738,738,738,179
|
|
20250108,133300,324178829,740,740,740,740,0
|
|
20250108,133200,324178829,740,740,740,740,0
|
|
20250108,133100,324178829,740,740,740,740,0
|
|
20250108,133000,324178829,740,740,740,740,1
|
|
20250108,132900,324178089,742,737,743,737,7986
|
|
20250108,132800,318286015,737,737,737,737,294
|
|
20250108,132700,318069337,737,737,737,736,352
|
|
20250108,132600,317809916,736,736,736,736,0
|
|
20250108,132500,317809916,736,736,736,736,0
|
|
20250108,132400,317809916,736,737,738,736,2110
|
|
20250108,132300,316255517,737,740,740,737,22
|
|
20250108,132200,316239297,738,738,738,738,400
|
|
20250108,132100,315944097,740,740,740,740,0
|
|
20250108,132000,315944097,740,740,740,740,100
|
|
20250108,131900,315870097,740,738,740,738,3557
|
|
20250108,131800,313245029,737,737,737,737,100
|
|
20250108,131700,313171329,740,741,741,739,2410
|
|
20250108,131600,311388043,739,739,739,739,0
|
|
20250108,131500,311388043,739,739,739,739,0
|
|
20250108,131400,311388043,739,743,743,737,28656
|
|
20250108,131300,290222359,745,745,745,745,0
|
|
20250108,131200,290222359,745,745,745,745,0
|
|
20250108,131100,290222359,745,745,745,745,0
|
|
20250108,131000,290222359,745,745,745,745,0
|
|
20250108,130900,290222359,745,745,745,745,0
|
|
20250108,130800,290222359,745,745,745,745,191
|
|
20250108,130700,290080064,746,746,746,746,0
|
|
20250108,130600,290080064,746,746,746,746,1
|
|
20250108,130500,290079318,741,741,741,741,0
|
|
20250108,130400,290079318,741,741,741,741,0
|
|
20250108,130300,290079318,741,741,741,741,4565
|
|
20250108,130200,286696653,741,741,741,741,1900
|
|
20250108,130100,285288753,740,740,740,740,148
|
|
20250108,130000,285179233,740,740,740,740,0
|
|
20250108,125900,285179233,740,740,740,740,300
|
|
20250108,125800,284957233,740,740,740,740,0
|
|
20250108,125700,284957233,740,740,740,740,0
|
|
20250108,125600,284957233,740,740,740,740,0
|
|
20250108,125500,284957233,740,740,740,740,0
|
|
20250108,125400,284957233,740,740,740,740,0
|
|
20250108,125300,284957233,740,740,740,740,1
|
|
20250108,125200,284956493,742,739,742,739,3202
|
|
20250108,125100,282590209,738,741,741,738,17352
|
|
20250108,125000,269760377,742,743,743,742,6000
|
|
20250108,124900,265308372,745,743,746,743,2048
|
|
20250108,124800,263783088,743,742,743,742,1170
|
|
20250108,124700,262913943,740,741,741,740,4001
|
|
20250108,124600,259953202,743,743,743,743,1
|
|
20250108,124500,259952459,741,741,741,741,0
|
|
20250108,124400,259952459,741,741,741,741,150
|
|
20250108,124300,259841309,739,739,739,739,99
|
|
20250108,124200,259768148,740,739,740,739,267
|
|
20250108,124100,259570785,739,740,740,739,1270
|
|
20250108,124000,258631105,740,740,740,740,0
|
|
20250108,123900,258631105,740,740,741,740,4424
|
|
20250108,123800,255356843,739,740,740,739,4088
|
|
20250108,123700,252332861,740,740,740,739,2351
|
|
20250108,123600,250593122,740,740,743,740,928
|
|
20250108,123500,249906393,740,740,740,740,499
|
|
20250108,123400,249537133,740,742,742,740,2001
|
|
20250108,123300,248056048,741,742,742,741,1700
|
|
20250108,123200,246795648,742,742,742,742,0
|
|
20250108,123100,246795648,742,743,743,742,72
|
|
20250108,123000,246742182,743,741,743,741,2109
|
|
20250108,122900,245179212,743,743,743,743,0
|
|
20250108,122800,245179212,743,743,743,743,0
|
|
20250108,122700,245179212,743,743,743,743,0
|
|
20250108,122600,245179212,743,743,743,743,0
|
|
20250108,122500,245179212,743,743,743,743,0
|
|
20250108,122400,245179212,743,743,743,743,0
|
|
20250108,122300,245179212,743,743,743,743,0
|
|
20250108,122200,245179212,743,743,743,743,1
|
|
20250108,122100,245178469,743,743,743,743,0
|
|
20250108,122000,245178469,743,743,743,743,1
|
|
20250108,121900,245177726,741,741,741,741,0
|
|
20250108,121800,245177726,741,741,741,741,3599
|
|
20250108,121700,242510867,741,741,741,741,0
|
|
20250108,121600,242510867,741,742,742,741,8000
|
|
20250108,121500,236580621,742,742,742,742,1000
|
|
20250108,121400,235838621,742,742,742,742,0
|
|
20250108,121300,235838621,742,743,743,742,1153
|
|
20250108,121200,234981992,743,743,743,743,110
|
|
20250108,121100,234900262,743,742,743,742,5
|
|
20250108,121000,234896548,743,742,743,742,2400
|
|
20250108,120900,233114348,743,743,743,742,2002
|
|
20250108,120800,231628862,743,743,743,743,0
|
|
20250108,120700,231628862,743,743,743,743,3782
|
|
20250108,120600,228818836,743,743,743,743,134
|
|
20250108,120500,228719274,743,743,743,743,0
|
|
20250108,120400,228719274,743,743,743,743,1001
|
|
20250108,120300,227975531,743,743,743,743,1149
|
|
20250108,120200,227121824,743,744,744,743,117
|
|
20250108,120100,227034840,744,744,744,744,0
|
|
20250108,120000,227034840,744,744,744,744,947
|
|
20250108,115900,226330272,744,745,745,744,5701
|
|
20250108,115800,222088722,746,746,746,746,0
|
|
20250108,115700,222088722,746,746,746,746,0
|
|
20250108,115600,222088722,746,746,746,746,2297
|
|
20250108,115500,220375160,746,746,746,746,0
|
|
20250108,115400,220375160,746,746,746,746,15
|
|
20250108,115300,220363970,746,746,746,746,301
|
|
20250108,115200,220139424,745,745,745,745,700
|
|
20250108,115100,219617924,745,746,746,745,2
|
|
20250108,115000,219616433,747,747,747,747,0
|
|
20250108,114900,219616433,747,747,747,747,0
|
|
20250108,114800,219616433,747,747,747,747,907
|
|
20250108,114700,218938904,748,748,748,748,17
|
|
20250108,114600,218926188,748,747,748,747,270
|
|
20250108,114500,218724348,747,747,747,747,0
|
|
20250108,114400,218724348,747,747,747,747,0
|
|
20250108,114300,218724348,747,747,747,747,16
|
|
20250108,114200,218712396,747,747,747,747,1555
|
|
20250108,114100,217550811,748,748,748,748,0
|
|
20250108,114000,217550811,748,748,748,748,0
|
|
20250108,113900,217550811,748,748,748,748,0
|
|
20250108,113800,217550811,748,748,748,748,99
|
|
20250108,113700,217476759,748,749,749,748,8
|
|
20250108,113600,217470768,749,749,749,749,5
|
|
20250108,113500,217467023,751,751,751,751,1149
|
|
20250108,113400,216604124,750,747,750,747,8791
|
|
20250108,113300,210019520,747,747,747,747,0
|
|
20250108,113200,210019520,747,747,747,747,0
|
|
20250108,113100,210019520,747,747,747,747,1
|
|
20250108,113000,210018773,747,747,747,747,0
|
|
20250108,112900,210018773,747,747,747,747,0
|
|
20250108,112800,210018773,747,747,747,747,1113
|
|
20250108,112700,209187362,747,747,747,747,717
|
|
20250108,112600,208651763,747,747,747,747,0
|
|
20250108,112500,208651763,747,747,747,747,2
|
|
20250108,112400,208650269,744,744,744,744,0
|
|
20250108,112300,208650269,744,744,744,744,0
|
|
20250108,112200,208650269,744,747,747,744,395
|
|
20250108,112100,208355615,747,747,747,747,0
|
|
20250108,112000,208355615,747,747,747,747,8
|
|
20250108,111900,208349639,747,747,747,747,15
|
|
20250108,111800,208338434,747,747,747,747,0
|
|
20250108,111700,208338434,747,747,747,747,16
|
|
20250108,111600,208326482,747,747,747,747,0
|
|
20250108,111500,208326482,747,747,747,747,0
|
|
20250108,111400,208326482,747,747,747,747,596
|
|
20250108,111300,207881270,747,747,747,747,0
|
|
20250108,111200,207881270,747,747,747,747,8
|
|
20250108,111100,207875294,745,745,745,745,0
|
|
20250108,111000,207875294,745,745,745,745,0
|
|
20250108,110900,207875294,745,745,745,745,0
|
|
20250108,110800,207875294,745,745,745,745,2100
|
|
20250108,110700,206310794,745,745,745,745,1030
|
|
20250108,110600,205543444,745,745,745,745,1000
|
|
20250108,110500,204798444,746,746,746,746,10
|
|
20250108,110400,204790984,747,747,747,747,201
|
|
20250108,110300,204640837,747,747,747,747,100
|
|
20250108,110200,204566137,747,743,747,743,621
|
|
20250108,110100,204104730,742,743,743,740,9021
|
|
20250108,110000,197415730,741,743,743,741,7400
|
|
20250108,105900,191931482,743,745,745,743,580
|
|
20250108,105800,191499782,744,744,744,744,0
|
|
20250108,105700,191499782,744,745,745,744,1687
|
|
20250108,105600,190244651,745,744,745,744,3585
|
|
20250108,105500,187576276,745,745,745,745,0
|
|
20250108,105400,187576276,745,746,746,744,8704
|
|
20250108,105300,181094847,747,747,747,747,150
|
|
20250108,105200,180982797,747,747,747,747,0
|
|
20250108,105100,180982797,747,747,747,747,50
|
|
20250108,105000,180945447,748,748,748,748,12
|
|
20250108,104900,180936471,748,748,748,748,0
|
|
20250108,104800,180936471,748,748,748,748,0
|
|
20250108,104700,180936471,748,748,748,748,160
|
|
20250108,104600,180816791,748,747,748,747,2527
|
|
20250108,104500,178929121,748,748,748,748,2392
|
|
20250108,104400,177139905,748,748,748,748,0
|
|
20250108,104300,177139905,748,747,748,747,4380
|
|
20250108,104200,173865682,748,748,748,748,827
|
|
20250108,104100,173247086,748,748,748,748,138
|
|
20250108,104000,173143862,748,748,748,748,56
|
|
20250108,103900,173101974,748,748,748,748,2
|
|
20250108,103800,173100478,747,747,747,747,21
|
|
20250108,103700,173084791,747,747,747,747,200
|
|
20250108,103600,172935391,747,747,747,747,50
|
|
20250108,103500,172898041,747,748,748,747,909
|
|
20250108,103400,172218125,748,748,748,748,1261
|
|
20250108,103300,171274897,748,748,748,748,205
|
|
20250108,103200,171121557,748,748,748,748,0
|
|
20250108,103100,171121557,748,748,748,748,0
|
|
20250108,103000,171121557,748,748,748,748,1
|
|
20250108,102900,171120809,747,748,748,747,3313
|
|
20250108,102800,168645987,750,750,750,749,72
|
|
20250108,102700,168592020,750,750,750,750,3
|
|
20250108,102600,168589770,750,750,751,750,51
|
|
20250108,102500,168551516,751,749,751,749,147
|
|
20250108,102400,168441149,750,750,750,750,25941
|
|
20250108,102300,148985399,749,748,749,745,21797
|
|
20250108,102200,132661036,744,744,744,744,0
|
|
20250108,102100,132661036,744,744,744,744,1100
|
|
20250108,102000,131842636,744,744,744,744,0
|
|
20250108,101900,131842636,744,743,744,743,2275
|
|
20250108,101800,130150071,743,745,745,743,1755
|
|
20250108,101700,128845896,746,746,746,746,3341
|
|
20250108,101600,126353510,746,746,746,746,0
|
|
20250108,101500,126353510,746,746,746,746,1
|
|
20250108,101400,126352764,749,749,749,749,1771
|
|
20250108,101300,125026285,747,747,747,747,101
|
|
20250108,101200,124950838,747,749,749,747,11
|
|
20250108,101100,124942601,749,745,749,745,1377
|
|
20250108,101000,123915313,745,745,748,745,15
|
|
20250108,100900,123904108,745,746,746,744,81
|
|
20250108,100800,123843707,746,742,748,742,7417
|
|
20250108,100700,118299251,744,744,744,744,0
|
|
20250108,100600,118299251,744,746,747,744,12
|
|
20250108,100500,118290294,745,743,745,743,84
|
|
20250108,100400,118227872,743,744,744,743,565
|
|
20250108,100300,117807610,747,747,747,747,20
|
|
20250108,100200,117792670,747,747,747,747,621
|
|
20250108,100100,117328783,744,744,744,744,50
|
|
20250108,100000,117291583,744,744,744,744,0
|
|
20250108,095900,117291583,744,744,744,744,2
|
|
20250108,095800,117290095,744,743,744,743,5588
|
|
20250108,095700,113137611,743,743,743,743,123
|
|
20250108,095600,113046222,743,743,743,743,518
|
|
20250108,095500,112661348,741,741,741,741,3
|
|
20250108,095400,112659125,741,741,741,741,0
|
|
20250108,095300,112659125,741,742,742,741,983
|
|
20250108,095200,111930600,743,744,744,743,800
|
|
20250108,095100,111336000,744,748,748,744,20005
|
|
20250108,095000,96445391,748,745,748,745,17746
|
|
20250108,094900,83189907,746,745,746,745,938
|
|
20250108,094800,82490698,744,744,744,744,0
|
|
20250108,094700,82490698,744,744,744,744,0
|
|
20250108,094600,82490698,744,745,745,744,101
|
|
20250108,094500,82415553,744,744,744,744,2110
|
|
20250108,094400,80845713,744,744,744,744,1177
|
|
20250108,094300,79970025,744,744,744,744,42
|
|
20250108,094200,79938777,745,745,747,745,236
|
|
20250108,094100,79762737,747,745,747,745,581
|
|
20250108,094000,79329890,745,747,747,745,16
|
|
20250108,093900,79317940,747,747,747,747,1
|
|
20250108,093800,79317193,747,746,747,746,5
|
|
20250108,093700,79313462,746,744,746,744,5005
|
|
20250108,093600,75589732,747,745,747,744,2797
|
|
20250108,093500,73507674,747,747,747,747,7
|
|
20250108,093400,73502445,747,746,748,746,3952
|
|
20250108,093300,70553281,746,746,746,745,153
|
|
20250108,093200,70439292,746,746,746,746,12
|
|
20250108,093100,70430340,747,747,747,747,1
|
|
20250108,093000,70429593,747,747,747,746,27
|
|
20250108,092900,70409435,744,745,745,744,999
|
|
20250108,092800,69665789,746,746,746,746,0
|
|
20250108,092700,69665789,746,746,746,746,1873
|
|
20250108,092600,68268531,745,746,746,745,343
|
|
20250108,092500,68012658,746,747,748,746,11
|
|
20250108,092400,68004445,748,748,749,748,1127
|
|
20250108,092300,67161447,744,745,745,744,3403
|
|
20250108,092200,64626215,745,745,749,745,3384
|
|
20250108,092100,62098337,749,743,749,743,4906
|
|
20250108,092000,58437362,744,741,745,741,6025
|
|
20250108,091900,53957966,740,742,742,740,5084
|
|
20250108,091800,50194628,742,742,742,739,172
|
|
20250108,091700,50067336,742,742,743,740,1415
|
|
20250108,091600,49019405,744,743,744,741,14871
|
|
20250108,091500,37976600,744,745,745,744,3022
|
|
20250108,091400,35728231,745,748,748,743,3103
|
|
20250108,091300,33419328,748,748,748,748,4
|
|
20250108,091200,33416336,752,753,753,748,229
|
|
20250108,091100,33243925,753,746,753,745,12649
|
|
20250108,091000,23769028,749,749,749,746,6121
|
|
20250108,090900,19189637,752,750,752,750,51
|
|
20250108,090800,19151289,752,748,752,748,705
|
|
20250108,090700,18621217,748,746,754,746,10629
|
|
20250108,090600,10638902,748,749,749,746,4775
|
|
20250108,090500,7070063,750,747,750,747,1336
|
|
20250108,090400,6071178,746,746,746,746,183
|
|
20250108,090300,5934660,748,746,748,746,3714
|
|
20250108,090200,3162504,747,747,747,747,6
|
|
20250108,090100,3158022,748,734,748,734,1159
|
|
20250108,090000,2302388,737,733,737,732,2842
|