587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184400,2210931940,790,790,790,790,33574
|
|
20250116,184300,2210931940,790,790,790,790,0
|
|
20250116,184200,2210931940,790,790,790,790,0
|
|
20250116,184100,2210931940,790,790,790,790,0
|
|
20250116,184000,2210931940,790,790,790,790,0
|
|
20250116,183900,2210931940,790,790,790,790,0
|
|
20250116,183800,2210931940,790,790,790,790,0
|
|
20250116,183700,2210931940,790,790,790,790,0
|
|
20250116,183600,2210931940,790,790,790,790,0
|
|
20250116,183500,2210931940,790,790,790,790,0
|
|
20250116,183400,2210931940,790,790,790,790,0
|
|
20250116,183300,2210931940,790,790,790,790,0
|
|
20250116,183200,2210931940,790,790,790,790,0
|
|
20250116,183100,2210931940,790,790,790,790,0
|
|
20250116,183000,2210931940,790,790,790,790,0
|
|
20250116,182900,2210931940,790,790,790,790,0
|
|
20250116,182800,2210931940,790,790,790,790,0
|
|
20250116,182700,2210931940,790,790,790,790,0
|
|
20250116,182600,2210931940,790,790,790,790,0
|
|
20250116,182500,2210931940,790,790,790,790,0
|
|
20250116,182400,2210931940,790,790,790,790,0
|
|
20250116,182300,2210931940,790,790,790,790,0
|
|
20250116,182200,2210931940,790,790,790,790,0
|
|
20250116,182100,2210931940,790,790,790,790,0
|
|
20250116,182000,2210931940,790,790,790,790,0
|
|
20250116,181900,2210931940,790,790,790,790,0
|
|
20250116,181800,2210931940,790,790,790,790,0
|
|
20250116,181700,2210931940,790,790,790,790,0
|
|
20250116,181600,2210931940,790,790,790,790,0
|
|
20250116,181500,2210931940,790,790,790,790,0
|
|
20250116,181400,2210931940,790,790,790,790,33574
|
|
20250116,181300,2210931940,790,790,790,790,0
|
|
20250116,181200,2210931940,790,790,790,790,0
|
|
20250116,181100,2210931940,790,790,790,790,0
|
|
20250116,181000,2210931940,790,790,790,790,0
|
|
20250116,180900,2210931940,790,790,790,790,0
|
|
20250116,180800,2210931940,790,790,790,790,0
|
|
20250116,180700,2210931940,790,790,790,790,0
|
|
20250116,180600,2210931940,790,790,790,790,0
|
|
20250116,180500,2210931940,790,790,790,790,0
|
|
20250116,180400,2210931940,790,790,790,790,0
|
|
20250116,180300,2210931940,790,790,790,790,0
|
|
20250116,180200,2210931940,790,790,790,790,0
|
|
20250116,180100,2210931940,790,790,790,790,0
|
|
20250116,180000,2210931940,790,790,790,790,0
|
|
20250116,175900,2210931940,790,790,790,790,0
|
|
20250116,175800,2210931940,790,790,790,790,0
|
|
20250116,175700,2210931940,790,790,790,790,0
|
|
20250116,175600,2210931940,790,790,790,790,0
|
|
20250116,175500,2210931940,790,790,790,790,0
|
|
20250116,175400,2210931940,790,790,790,790,0
|
|
20250116,175300,2210931940,790,790,790,790,0
|
|
20250116,175200,2210931940,790,790,790,790,0
|
|
20250116,175100,2210931940,790,790,790,790,0
|
|
20250116,175000,2210931940,790,790,790,790,0
|
|
20250116,174900,2210931940,790,790,790,790,0
|
|
20250116,174800,2210931940,790,790,790,790,0
|
|
20250116,174700,2210931940,790,790,790,790,0
|
|
20250116,174600,2210931940,790,790,790,790,0
|
|
20250116,174500,2210931940,790,790,790,790,0
|
|
20250116,174400,2210931940,790,790,790,790,33574
|
|
20250116,174300,2210931940,790,790,790,790,0
|
|
20250116,174200,2210931940,790,790,790,790,0
|
|
20250116,174100,2210931940,790,790,790,790,0
|
|
20250116,174000,2210931940,790,790,790,790,0
|
|
20250116,173900,2210931940,790,790,790,790,0
|
|
20250116,173800,2210931940,790,790,790,790,0
|
|
20250116,173700,2210931940,790,790,790,790,0
|
|
20250116,173600,2210931940,790,790,790,790,0
|
|
20250116,173500,2210931940,790,790,790,790,0
|
|
20250116,173400,2210931940,790,790,790,790,0
|
|
20250116,173300,2210931940,790,790,790,790,0
|
|
20250116,173200,2210931940,790,790,790,790,0
|
|
20250116,173100,2210931940,790,790,790,790,0
|
|
20250116,173000,2210931940,790,790,790,790,0
|
|
20250116,172900,2210931940,790,790,790,790,0
|
|
20250116,172800,2210931940,790,790,790,790,0
|
|
20250116,172700,2210931940,790,790,790,790,0
|
|
20250116,172600,2210931940,790,790,790,790,0
|
|
20250116,172500,2210931940,790,790,790,790,0
|
|
20250116,172400,2210931940,790,790,790,790,0
|
|
20250116,172300,2210931940,790,790,790,790,0
|
|
20250116,172200,2210931940,790,790,790,790,0
|
|
20250116,172100,2210931940,790,790,790,790,0
|
|
20250116,172000,2210931940,790,790,790,790,0
|
|
20250116,171900,2210931940,790,790,790,790,0
|
|
20250116,171800,2210931940,790,790,790,790,0
|
|
20250116,171700,2210931940,790,790,790,790,0
|
|
20250116,171600,2210931940,790,790,790,790,0
|
|
20250116,171500,2210931940,790,790,790,790,0
|
|
20250116,171400,2210931940,790,790,790,790,33574
|
|
20250116,171300,2210931940,790,790,790,790,0
|
|
20250116,171200,2210931940,790,790,790,790,0
|
|
20250116,171100,2210931940,790,790,790,790,0
|
|
20250116,171000,2210931940,790,790,790,790,0
|
|
20250116,170900,2210931940,790,790,790,790,0
|
|
20250116,170800,2210931940,790,790,790,790,0
|
|
20250116,170700,2210931940,790,790,790,790,0
|
|
20250116,170600,2210931940,790,790,790,790,0
|
|
20250116,170500,2210931940,790,790,790,790,0
|
|
20250116,170400,2210931940,790,790,790,790,0
|
|
20250116,170300,2210931940,790,790,790,790,0
|
|
20250116,170200,2210931940,790,790,790,790,0
|
|
20250116,170100,2210931940,790,790,790,790,0
|
|
20250116,170000,2210931940,790,790,790,790,0
|
|
20250116,165900,2210931940,790,790,790,790,0
|
|
20250116,165800,2210931940,790,790,790,790,0
|
|
20250116,165700,2210931940,790,790,790,790,0
|
|
20250116,165600,2210931940,790,790,790,790,0
|
|
20250116,165500,2210931940,790,790,790,790,0
|
|
20250116,165400,2210931940,790,790,790,790,0
|
|
20250116,165300,2210931940,790,790,790,790,0
|
|
20250116,165200,2210931940,790,790,790,790,0
|
|
20250116,165100,2210931940,790,790,790,790,0
|
|
20250116,165000,2210931940,790,790,790,790,0
|
|
20250116,164900,2210931940,790,790,790,790,0
|
|
20250116,164800,2210931940,790,790,790,790,0
|
|
20250116,164700,2210931940,790,790,790,790,0
|
|
20250116,164600,2210931940,790,790,790,790,0
|
|
20250116,164500,2210931940,790,790,790,790,0
|
|
20250116,164400,2210931940,790,790,790,790,33574
|
|
20250116,164300,2210931940,790,790,790,790,0
|
|
20250116,164200,2210931940,790,790,790,790,0
|
|
20250116,164100,2210931940,790,790,790,790,0
|
|
20250116,164000,2210931940,790,790,790,790,0
|
|
20250116,163900,2210931940,790,790,790,790,0
|
|
20250116,163800,2210931940,790,790,790,790,0
|
|
20250116,163700,2210931940,790,790,790,790,0
|
|
20250116,163600,2210931940,790,790,790,790,0
|
|
20250116,163500,2210931940,790,790,790,790,0
|
|
20250116,163400,2210931940,790,790,790,790,0
|
|
20250116,163300,2210931940,790,790,790,790,0
|
|
20250116,163200,2210931940,790,790,790,790,0
|
|
20250116,163100,2210931940,790,790,790,790,0
|
|
20250116,163000,2210931940,790,790,790,790,0
|
|
20250116,162900,2210931940,790,790,790,790,0
|
|
20250116,162800,2210931940,790,790,790,790,0
|
|
20250116,162700,2210931940,790,790,790,790,0
|
|
20250116,162600,2210931940,790,790,790,790,0
|
|
20250116,162500,2210931940,790,790,790,790,0
|
|
20250116,162400,2210931940,790,790,790,790,0
|
|
20250116,162300,2210931940,790,790,790,790,0
|
|
20250116,162200,2210931940,790,790,790,790,0
|
|
20250116,162100,2210931940,790,790,790,790,0
|
|
20250116,162000,2210931940,790,790,790,790,0
|
|
20250116,161900,2210931940,790,790,790,790,0
|
|
20250116,161800,2210931940,790,790,790,790,0
|
|
20250116,161700,2210931940,790,790,790,790,0
|
|
20250116,161600,2210931940,790,790,790,790,0
|
|
20250116,161500,2210931940,790,790,790,790,0
|
|
20250116,161400,2210931940,790,790,790,790,33574
|
|
20250116,161300,2210931940,790,790,790,790,0
|
|
20250116,161200,2210931940,790,790,790,790,0
|
|
20250116,161100,2210931940,790,790,790,790,0
|
|
20250116,161000,2210931940,790,790,790,790,0
|
|
20250116,160900,2210931940,790,790,790,790,0
|
|
20250116,160800,2210931940,790,790,790,790,0
|
|
20250116,160700,2210931940,790,790,790,790,0
|
|
20250116,160600,2210931940,790,790,790,790,0
|
|
20250116,160500,2210931940,790,790,790,790,0
|
|
20250116,160400,2210931940,790,790,790,790,0
|
|
20250116,160300,2210931940,790,790,790,790,0
|
|
20250116,160200,2210931940,790,790,790,790,0
|
|
20250116,160100,2210931940,790,790,790,790,0
|
|
20250116,160000,2210931940,790,790,790,790,0
|
|
20250116,155900,2210931940,790,790,790,790,0
|
|
20250116,155800,2210931940,790,790,790,790,0
|
|
20250116,155700,2210931940,790,790,790,790,0
|
|
20250116,155600,2210931940,790,790,790,790,0
|
|
20250116,155500,2210931940,790,790,790,790,0
|
|
20250116,155400,2210931940,790,790,790,790,0
|
|
20250116,155300,2210931940,790,790,790,790,0
|
|
20250116,155200,2210931940,790,790,790,790,0
|
|
20250116,155100,2210931940,790,790,790,790,0
|
|
20250116,155000,2210931940,790,790,790,790,0
|
|
20250116,154900,2210931940,790,790,790,790,0
|
|
20250116,154800,2210931940,790,790,790,790,0
|
|
20250116,154700,2210931940,790,790,790,790,0
|
|
20250116,154600,2210931940,790,790,790,790,0
|
|
20250116,154500,2210931940,790,790,790,790,0
|
|
20250116,154400,2210931940,790,790,790,790,33574
|
|
20250116,154300,2210931940,790,790,790,790,0
|
|
20250116,154200,2210931940,790,790,790,790,0
|
|
20250116,154100,2210931940,790,790,790,790,0
|
|
20250116,154000,2210931940,790,790,790,790,0
|
|
20250116,153900,2210931940,790,790,790,790,0
|
|
20250116,153800,2210931940,790,790,790,790,0
|
|
20250116,153700,2210931940,790,790,790,790,0
|
|
20250116,153600,2210931940,790,790,790,790,0
|
|
20250116,153500,2210931940,790,790,790,790,0
|
|
20250116,153400,2210931940,790,790,790,790,0
|
|
20250116,153300,2210931940,790,790,790,790,0
|
|
20250116,153200,2210931940,790,790,790,790,0
|
|
20250116,153100,2210931940,790,790,790,790,0
|
|
20250116,153000,2210931940,790,790,790,790,33574
|
|
20250116,152900,2184408480,784,784,784,784,0
|
|
20250116,152800,2184408480,784,784,784,784,0
|
|
20250116,152700,2184408480,784,784,784,784,0
|
|
20250116,152600,2184408480,784,784,784,784,0
|
|
20250116,152500,2184408480,784,784,784,784,0
|
|
20250116,152400,2184408480,784,784,784,784,0
|
|
20250116,152300,2184408480,784,784,784,784,0
|
|
20250116,152200,2184408480,784,784,784,784,0
|
|
20250116,152100,2184408480,784,784,784,784,0
|
|
20250116,152000,2184408480,784,784,784,784,0
|
|
20250116,151900,2184408480,784,784,784,784,2186
|
|
20250116,151800,2182694656,784,782,785,782,7488
|
|
20250116,151700,2176821026,785,785,785,785,864
|
|
20250116,151600,2176142786,785,785,785,784,1002
|
|
20250116,151500,2175356226,783,783,784,782,18211
|
|
20250116,151400,2161098707,784,785,785,784,500
|
|
20250116,151300,2160706607,783,783,785,783,648
|
|
20250116,151200,2160198351,783,784,784,783,2
|
|
20250116,151100,2160196784,784,784,784,784,1836
|
|
20250116,151000,2158757360,784,784,784,784,1020
|
|
20250116,150900,2157957680,784,784,784,784,722
|
|
20250116,150800,2157391632,784,783,784,783,117
|
|
20250116,150700,2157300018,783,781,783,781,1226
|
|
20250116,150600,2156342087,781,781,781,781,4
|
|
20250116,150500,2156338963,781,780,785,780,19602
|
|
20250116,150400,2141007659,780,780,780,780,131
|
|
20250116,150300,2140905479,777,777,777,777,19
|
|
20250116,150200,2140890716,780,779,780,779,964
|
|
20250116,150100,2140139181,779,778,779,777,2650
|
|
20250116,150000,2138076350,779,779,779,779,129
|
|
20250116,145900,2137975859,779,778,779,777,8615
|
|
20250116,145800,2131281825,777,776,777,776,9850
|
|
20250116,145700,2123628385,775,778,778,775,30243
|
|
20250116,145600,2100133306,779,779,780,779,4306
|
|
20250116,145500,2096777643,779,780,780,779,194
|
|
20250116,145400,2096626444,780,780,780,780,0
|
|
20250116,145300,2096626444,780,777,780,777,53
|
|
20250116,145200,2096585260,777,778,778,777,2000
|
|
20250116,145100,2095029869,778,778,778,778,30
|
|
20250116,145000,2095006529,778,778,778,778,10
|
|
20250116,144900,2094998749,781,778,781,778,459
|
|
20250116,144800,2094641632,778,778,778,778,4
|
|
20250116,144700,2094638520,778,779,779,778,4770
|
|
20250116,144600,2090927459,778,778,778,778,820
|
|
20250116,144500,2090289499,778,779,782,778,1900
|
|
20250116,144400,2088809570,780,780,782,780,6012
|
|
20250116,144300,2084120208,781,781,781,781,965
|
|
20250116,144200,2083366543,781,781,781,781,241
|
|
20250116,144100,2083178322,779,780,780,779,2741
|
|
20250116,144000,2081042184,780,780,780,780,6
|
|
20250116,143900,2081037504,780,781,781,780,1286
|
|
20250116,143800,2080034419,781,779,781,779,300
|
|
20250116,143700,2079800319,780,780,780,780,6529
|
|
20250116,143600,2074707699,781,781,781,781,1435
|
|
20250116,143500,2073586964,781,781,781,781,3813
|
|
20250116,143400,2070609011,781,781,781,781,956
|
|
20250116,143300,2069862375,782,781,782,781,1419
|
|
20250116,143200,2068754128,780,780,780,780,1
|
|
20250116,143100,2068753348,780,781,781,780,747
|
|
20250116,143000,2068170091,780,780,780,779,5228
|
|
20250116,142900,2064092995,780,783,783,780,8584
|
|
20250116,142800,2057393237,783,785,785,783,209
|
|
20250116,142700,2057229320,785,785,785,785,42
|
|
20250116,142600,2057196350,783,783,783,783,149
|
|
20250116,142500,2057079683,782,783,783,782,13827
|
|
20250116,142400,2046265934,783,785,786,783,2907
|
|
20250116,142300,2043988086,786,786,786,786,69
|
|
20250116,142200,2043933852,786,786,786,786,70
|
|
20250116,142100,2043878832,786,786,786,786,75
|
|
20250116,142000,2043819882,786,786,786,786,800
|
|
20250116,141900,2043191082,786,786,786,786,2841
|
|
20250116,141800,2040958056,786,785,787,783,544
|
|
20250116,141700,2040531855,785,787,787,785,2738
|
|
20250116,141600,2038380373,787,787,787,783,3923
|
|
20250116,141500,2035307194,787,784,787,784,63
|
|
20250116,141400,2035257796,784,785,787,784,12517
|
|
20250116,141300,2025444428,785,787,787,785,2758
|
|
20250116,141200,2023279360,785,787,787,785,70
|
|
20250116,141100,2023224272,788,788,788,788,69
|
|
20250116,141000,2023169900,788,788,788,788,83
|
|
20250116,140900,2023104496,788,787,788,787,2238
|
|
20250116,140800,2021342339,787,787,787,785,4300
|
|
20250116,140700,2017965289,785,786,787,785,1796
|
|
20250116,140600,2016552346,786,785,786,785,141
|
|
20250116,140500,2016441620,785,788,788,785,7704
|
|
20250116,140400,2010381543,788,788,789,788,9080
|
|
20250116,140300,2003224405,788,789,789,787,324
|
|
20250116,140200,2002969253,789,789,789,789,69
|
|
20250116,140100,2002914812,789,788,789,788,718
|
|
20250116,140000,2002348344,788,787,789,787,13746
|
|
20250116,135900,1991517167,787,784,787,784,105
|
|
20250116,135800,1991434820,787,784,787,784,900
|
|
20250116,135700,1990728171,787,785,787,785,4
|
|
20250116,135600,1990725028,784,781,787,781,13684
|
|
20250116,135500,1980002116,780,780,780,780,0
|
|
20250116,135400,1980002116,780,782,782,780,3872
|
|
20250116,135300,1976978950,780,783,783,780,6089
|
|
20250116,135200,1972220970,784,784,784,784,500
|
|
20250116,135100,1971828970,784,784,787,781,12694
|
|
20250116,135000,1961874683,784,783,784,781,565
|
|
20250116,134900,1961432618,785,785,785,785,7
|
|
20250116,134800,1961427123,785,785,785,785,1
|
|
20250116,134700,1961426338,783,785,785,783,13076
|
|
20250116,134600,1951176643,787,787,787,787,0
|
|
20250116,134500,1951176643,787,787,787,787,1103
|
|
20250116,134400,1950308582,786,786,786,786,10
|
|
20250116,134300,1950300722,787,787,787,787,2
|
|
20250116,134200,1950299148,786,787,787,786,102
|
|
20250116,134100,1950218974,787,787,787,787,6
|
|
20250116,134000,1950214252,787,786,787,786,11471
|
|
20250116,133900,1941188384,786,786,786,783,4640
|
|
20250116,133800,1937543636,786,786,786,786,1000
|
|
20250116,133700,1936757636,786,786,786,785,5
|
|
20250116,133600,1936753709,783,783,783,783,0
|
|
20250116,133500,1936753709,783,785,785,782,9318
|
|
20250116,133400,1929457415,785,785,785,785,376
|
|
20250116,133300,1929162255,785,785,785,785,1
|
|
20250116,133200,1929161470,785,782,785,782,2
|
|
20250116,133100,1929159903,785,785,785,785,0
|
|
20250116,133000,1929159903,785,785,785,785,3
|
|
20250116,132900,1929157548,785,785,785,785,209
|
|
20250116,132800,1928993483,783,785,785,781,15043
|
|
20250116,132700,1917237897,785,785,785,785,1
|
|
20250116,132600,1917237112,785,785,785,785,166
|
|
20250116,132500,1917106802,785,785,785,785,0
|
|
20250116,132400,1917106802,785,784,785,784,501
|
|
20250116,132300,1916713518,785,785,785,785,2
|
|
20250116,132200,1916711948,783,785,785,783,12601
|
|
20250116,132100,1906845352,785,782,785,782,10676
|
|
20250116,132000,1898489360,782,780,782,780,509
|
|
20250116,131900,1898091327,777,780,781,777,67
|
|
20250116,131800,1898039202,780,777,780,777,761
|
|
20250116,131700,1897447902,780,780,780,777,5003
|
|
20250116,131600,1893560523,778,778,778,778,9100
|
|
20250116,131500,1886480723,780,778,780,778,38
|
|
20250116,131400,1886451157,780,780,780,780,500
|
|
20250116,131300,1886061157,780,780,780,780,13
|
|
20250116,131200,1886051017,780,779,780,777,12711
|
|
20250116,131100,1876160377,779,779,779,779,0
|
|
20250116,131000,1876160377,779,780,780,779,5796
|
|
20250116,130900,1871640283,780,779,780,777,15934
|
|
20250116,130800,1859238206,779,783,783,772,317312
|
|
20250116,130700,1613253607,786,786,786,786,0
|
|
20250116,130600,1613253607,786,783,786,783,4
|
|
20250116,130500,1613250472,782,786,786,782,4607
|
|
20250116,130400,1609647677,786,786,786,785,84
|
|
20250116,130300,1609581663,786,784,786,783,13598
|
|
20250116,130200,1598927278,785,785,785,785,5
|
|
20250116,130100,1598923353,785,785,785,785,152
|
|
20250116,130000,1598804033,786,784,786,784,1358
|
|
20250116,125900,1597739265,785,789,789,785,11602
|
|
20250116,125800,1588627668,789,789,789,789,100
|
|
20250116,125700,1588548768,789,789,789,789,0
|
|
20250116,125600,1588548768,789,789,789,789,315
|
|
20250116,125500,1588300233,789,789,789,789,1
|
|
20250116,125400,1588299444,789,788,789,788,102
|
|
20250116,125300,1588219067,788,787,788,787,230
|
|
20250116,125200,1588038054,787,787,787,787,1123
|
|
20250116,125100,1587154253,787,785,787,785,450
|
|
20250116,125000,1586800991,785,785,785,784,1278
|
|
20250116,124900,1585797762,785,786,786,784,8498
|
|
20250116,124800,1579128919,787,790,790,787,4333
|
|
20250116,124700,1575716738,789,789,789,789,10000
|
|
20250116,124600,1567826738,790,790,790,790,19
|
|
20250116,124500,1567811728,790,788,790,788,48
|
|
20250116,124400,1567773900,788,788,788,788,6
|
|
20250116,124300,1567769172,788,788,788,788,964
|
|
20250116,124200,1567009540,790,789,790,789,1400
|
|
20250116,124100,1565903840,790,790,790,790,0
|
|
20250116,124000,1565903840,790,790,790,790,4
|
|
20250116,123900,1565900680,789,788,789,788,132
|
|
20250116,123800,1565796557,788,789,789,788,157
|
|
20250116,123700,1565672793,790,789,790,789,12
|
|
20250116,123600,1565663324,789,785,789,785,463
|
|
20250116,123500,1565298949,787,787,787,787,1616
|
|
20250116,123400,1564027157,789,789,789,789,100
|
|
20250116,123300,1563948257,789,786,789,785,4001
|
|
20250116,123200,1560804890,786,789,789,786,69
|
|
20250116,123100,1560750596,788,788,788,788,1
|
|
20250116,123000,1560749808,789,786,789,786,333
|
|
20250116,122900,1560488067,789,789,790,785,6841
|
|
20250116,122800,1555099323,789,790,790,789,411
|
|
20250116,122700,1554775041,790,790,791,790,568
|
|
20250116,122600,1554325820,790,790,790,790,150
|
|
20250116,122500,1554207320,790,790,790,790,500
|
|
20250116,122400,1553812320,791,790,791,790,2766
|
|
20250116,122300,1551627179,791,790,791,790,3574
|
|
20250116,122200,1548802711,790,792,792,790,2876
|
|
20250116,122100,1546525055,790,790,790,790,3
|
|
20250116,122000,1546522685,790,791,791,790,25
|
|
20250116,121900,1546502925,789,790,792,789,569
|
|
20250116,121800,1546053930,790,790,792,790,167
|
|
20250116,121700,1545921998,790,790,790,790,1314
|
|
20250116,121600,1544883938,792,792,792,791,7095
|
|
20250116,121500,1539268943,795,794,795,794,1723
|
|
20250116,121400,1537899747,794,793,794,793,2008
|
|
20250116,121300,1536307400,793,789,793,789,6137
|
|
20250116,121200,1531453475,788,789,789,788,6642
|
|
20250116,121100,1526219514,789,789,790,788,3187
|
|
20250116,121000,1523705991,789,789,789,788,10860
|
|
20250116,120900,1515141809,790,790,790,790,9
|
|
20250116,120800,1515134699,790,790,790,790,7
|
|
20250116,120700,1515129169,790,791,791,790,2421
|
|
20250116,120600,1513215473,791,791,792,791,390
|
|
20250116,120500,1512906982,791,791,791,791,565
|
|
20250116,120400,1512460067,791,791,791,791,270
|
|
20250116,120300,1512246497,791,792,792,791,31
|
|
20250116,120200,1512221974,790,789,790,789,2988
|
|
20250116,120100,1509864441,788,790,790,788,4184
|
|
20250116,120000,1506564089,790,792,792,790,2106
|
|
20250116,115900,1504899933,792,791,792,791,89
|
|
20250116,115800,1504829528,791,792,792,790,4545
|
|
20250116,115700,1501235281,792,795,795,791,15982
|
|
20250116,115600,1488576696,796,800,800,796,25952
|
|
20250116,115500,1467888367,798,797,799,797,953
|
|
20250116,115400,1467128499,797,796,798,795,8353
|
|
20250116,115300,1460476324,798,798,798,798,1253
|
|
20250116,115200,1459476430,798,800,800,795,32326
|
|
20250116,115100,1433719445,800,795,800,794,30111
|
|
20250116,115000,1409709643,795,795,804,795,29650
|
|
20250116,114900,1386031658,795,795,799,793,11021
|
|
20250116,114800,1377270879,795,785,804,785,89341
|
|
20250116,114700,1305936138,786,789,789,786,4158
|
|
20250116,114600,1302658436,790,788,790,788,2005
|
|
20250116,114500,1301075302,785,789,789,785,7072
|
|
20250116,114400,1295508611,789,786,789,786,3329
|
|
20250116,114300,1292886234,786,786,786,786,87
|
|
20250116,114200,1292817852,786,786,786,786,10
|
|
20250116,114100,1292809992,785,785,785,785,1001
|
|
20250116,114000,1292024207,786,786,786,786,51
|
|
20250116,113900,1291984121,786,786,786,786,5
|
|
20250116,113800,1291980191,784,784,784,784,30
|
|
20250116,113700,1291956671,784,785,785,784,7459
|
|
20250116,113600,1286101357,787,787,787,787,72
|
|
20250116,113500,1286044693,787,787,787,787,162
|
|
20250116,113400,1285917199,785,785,785,785,1000
|
|
20250116,113300,1285132199,787,787,787,787,0
|
|
20250116,113200,1285132199,787,787,787,787,600
|
|
20250116,113100,1284659999,787,786,787,785,1129
|
|
20250116,113000,1283773224,787,787,787,787,332
|
|
20250116,112900,1283511940,787,787,787,786,109
|
|
20250116,112800,1283426240,788,788,788,788,0
|
|
20250116,112700,1283426240,788,787,788,787,1634
|
|
20250116,112600,1282140281,787,785,787,785,150
|
|
20250116,112500,1282022331,784,786,786,784,8461
|
|
20250116,112400,1275377126,788,787,788,787,34
|
|
20250116,112300,1275350367,787,787,787,787,2150
|
|
20250116,112200,1273658317,787,784,787,784,13080
|
|
20250116,112100,1263388432,784,784,784,782,1021
|
|
20250116,112000,1262588988,783,784,784,783,305
|
|
20250116,111900,1262349875,784,785,785,783,290
|
|
20250116,111800,1262122337,785,783,785,782,5722
|
|
20250116,111700,1257638794,782,785,785,778,26610
|
|
20250116,111600,1236871439,785,782,785,781,502
|
|
20250116,111500,1236479301,785,782,785,781,1501
|
|
20250116,111400,1235307012,781,784,785,780,13803
|
|
20250116,111300,1224513832,784,788,788,784,8115
|
|
20250116,111200,1218142061,788,787,788,787,2140
|
|
20250116,111100,1216456914,787,788,788,787,245
|
|
20250116,111000,1216264042,788,787,789,787,1057
|
|
20250116,110900,1215431181,788,788,788,788,1101
|
|
20250116,110800,1214563593,788,790,790,788,254
|
|
20250116,110700,1214363341,788,789,790,788,632
|
|
20250116,110600,1213865295,790,793,793,789,5334
|
|
20250116,110500,1209650199,790,789,793,789,11010
|
|
20250116,110400,1200922877,787,789,789,787,6176
|
|
20250116,110300,1196061865,789,789,789,789,21
|
|
20250116,110200,1196045296,788,788,788,788,3075
|
|
20250116,110100,1193622196,788,791,791,788,2936
|
|
20250116,110000,1191303758,790,790,791,790,8772
|
|
20250116,105900,1184373877,790,792,792,790,19532
|
|
20250116,105800,1168925185,792,793,793,792,1332
|
|
20250116,105700,1167870089,793,793,794,791,3795
|
|
20250116,105600,1164867337,791,792,792,791,6545
|
|
20250116,105500,1159689093,791,792,792,791,3775
|
|
20250116,105400,1156700801,793,793,794,792,692
|
|
20250116,105300,1156152681,793,794,794,791,6431
|
|
20250116,105200,1151054402,793,793,794,791,3336
|
|
20250116,105100,1148413082,793,792,795,788,17618
|
|
20250116,105000,1134497088,792,799,799,791,256616
|
|
20250116,104900,930496654,799,801,801,797,18673
|
|
20250116,104800,915564797,802,806,807,800,53007
|
|
20250116,104700,873034376,807,799,809,799,65365
|
|
20250116,104600,820453532,799,798,804,795,29027
|
|
20250116,104500,797291299,797,784,809,784,304042
|
|
20250116,104400,554700603,783,783,783,783,1553
|
|
20250116,104300,553484604,784,784,784,784,1499
|
|
20250116,104200,552309388,785,783,785,783,9122
|
|
20250116,104100,545151583,783,783,783,781,5266
|
|
20250116,104000,541028307,782,778,782,776,15549
|
|
20250116,103900,528890839,776,777,778,776,290
|
|
20250116,103800,528665529,777,777,777,777,2760
|
|
20250116,103700,526521009,776,780,780,776,3360
|
|
20250116,103600,523913410,780,777,780,777,313
|
|
20250116,103500,523669317,780,778,780,776,9239
|
|
20250116,103400,516487539,779,779,780,779,1730
|
|
20250116,103300,515139868,779,781,781,779,101
|
|
20250116,103200,515061187,779,779,780,779,3643
|
|
20250116,103100,512220859,779,779,779,779,793
|
|
20250116,103000,511603112,779,777,779,776,1982
|
|
20250116,102900,510061568,776,776,776,776,0
|
|
20250116,102800,510061568,776,776,776,776,4145
|
|
20250116,102700,506845048,776,775,776,775,845
|
|
20250116,102600,506190172,776,776,776,776,129
|
|
20250116,102500,506090068,775,775,775,775,400
|
|
20250116,102400,505780068,775,776,776,772,59944
|
|
20250116,102300,459300105,777,777,777,777,0
|
|
20250116,102200,459300105,777,777,777,777,25
|
|
20250116,102100,459280680,776,776,776,776,6141
|
|
20250116,102000,454515264,776,776,776,776,1
|
|
20250116,101900,454514488,776,778,778,776,914
|
|
20250116,101800,453805222,777,777,777,777,15
|
|
20250116,101700,453793567,779,779,779,776,82
|
|
20250116,101600,453729896,776,777,777,776,2620
|
|
20250116,101500,451696022,778,778,778,778,12
|
|
20250116,101400,451686686,777,777,777,777,626
|
|
20250116,101300,451200284,777,776,777,776,1386
|
|
20250116,101200,450124462,776,776,776,776,1013
|
|
20250116,101100,449338374,779,779,779,779,727
|
|
20250116,101000,448772041,779,777,779,776,448
|
|
20250116,100900,448423485,778,778,778,778,1380
|
|
20250116,100800,447349845,778,779,779,778,296
|
|
20250116,100700,447119269,778,777,778,777,7541
|
|
20250116,100600,441252628,777,778,778,777,2730
|
|
20250116,100500,439131414,778,778,778,777,113
|
|
20250116,100400,439043563,779,779,779,779,2
|
|
20250116,100300,439042005,779,780,780,779,2
|
|
20250116,100200,439040446,780,780,780,780,163
|
|
20250116,100100,438913306,777,780,780,777,3019
|
|
20250116,100000,436558576,780,777,780,777,577
|
|
20250116,095900,436109922,777,777,777,777,0
|
|
20250116,095800,436109922,777,780,781,777,2547
|
|
20250116,095700,434129993,780,777,780,777,766
|
|
20250116,095600,433534506,777,780,780,777,4279
|
|
20250116,095500,430201422,780,780,781,780,7221
|
|
20250116,095400,424567250,780,779,780,778,16
|
|
20250116,095300,424554779,778,781,781,778,11587
|
|
20250116,095200,415508755,781,776,781,776,9514
|
|
20250116,095100,408088395,776,776,776,776,1335
|
|
20250116,095000,407052435,776,777,777,776,9303
|
|
20250116,094900,399832107,777,775,777,775,601
|
|
20250116,094800,399366330,777,774,777,774,4618
|
|
20250116,094700,395784738,774,774,774,774,3618
|
|
20250116,094600,392984406,774,774,774,774,505
|
|
20250116,094500,392593536,775,772,775,772,9325
|
|
20250116,094400,385374317,771,772,772,771,3284
|
|
20250116,094300,382841353,771,768,772,768,9789
|
|
20250116,094200,375310000,768,770,771,763,40381
|
|
20250116,094100,344317114,768,771,772,768,12968
|
|
20250116,094000,334329352,771,775,775,771,5315
|
|
20250116,093900,330226364,774,779,779,772,57431
|
|
20250116,093800,285716457,780,780,780,780,1501
|
|
20250116,093700,284545677,779,779,779,779,160
|
|
20250116,093600,284421037,778,778,778,778,227
|
|
20250116,093500,284244431,778,778,778,778,1775
|
|
20250116,093400,282863481,777,775,778,775,332
|
|
20250116,093300,282605219,775,774,776,774,10168
|
|
20250116,093200,274724494,776,775,776,775,2857
|
|
20250116,093100,272510318,775,776,776,774,8338
|
|
20250116,093000,266053101,778,777,779,777,1107
|
|
20250116,092900,265192423,778,777,778,775,2782
|
|
20250116,092800,263033276,777,780,780,777,20124
|
|
20250116,092700,247382451,779,782,785,779,1639
|
|
20250116,092600,246100072,785,779,785,778,13462
|
|
20250116,092500,235560730,780,777,780,777,572
|
|
20250116,092400,235115776,778,781,782,778,1264
|
|
20250116,092300,234131398,783,781,783,781,4116
|
|
20250116,092200,230914132,781,772,783,772,12024
|
|
20250116,092100,221580592,771,773,775,771,14752
|
|
20250116,092000,210179112,773,771,773,770,4477
|
|
20250116,091900,206727253,773,773,773,772,3115
|
|
20250116,091800,204319359,773,773,773,773,0
|
|
20250116,091700,204319359,773,772,776,768,28878
|
|
20250116,091600,182046524,773,773,773,772,1999
|
|
20250116,091500,180501348,773,775,775,773,2915
|
|
20250116,091400,178244053,775,774,775,774,3018
|
|
20250116,091300,175907880,778,772,778,772,10260
|
|
20250116,091200,167971331,769,770,772,768,2298
|
|
20250116,091100,166202683,770,769,770,769,1435
|
|
20250116,091000,165099053,768,768,776,768,2033
|
|
20250116,090900,163537061,768,773,773,768,13476
|
|
20250116,090800,153144565,773,777,778,773,11699
|
|
20250116,090700,144081262,778,776,778,776,954
|
|
20250116,090600,143340157,776,781,781,776,8078
|
|
20250116,090500,137055687,781,783,783,779,6340
|
|
20250116,090400,132108873,780,774,787,774,32605
|
|
20250116,090300,106589325,774,780,780,774,13708
|
|
20250116,090200,95951603,781,773,782,773,57903
|
|
20250116,090100,50981910,773,762,773,759,9617
|
|
20250116,090000,43617237,757,761,763,755,57463
|