595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185200,1045035879,776,776,776,776,11095
|
|
20250103,185100,1045035879,776,776,776,776,0
|
|
20250103,185000,1045035879,776,776,776,776,0
|
|
20250103,184900,1045035879,776,776,776,776,0
|
|
20250103,184800,1045035879,776,776,776,776,0
|
|
20250103,184700,1045035879,776,776,776,776,0
|
|
20250103,184600,1045035879,776,776,776,776,0
|
|
20250103,184500,1045035879,776,776,776,776,0
|
|
20250103,184400,1045035879,776,776,776,776,0
|
|
20250103,184300,1045035879,776,776,776,776,0
|
|
20250103,184200,1045035879,776,776,776,776,0
|
|
20250103,184100,1045035879,776,776,776,776,0
|
|
20250103,184000,1045035879,776,776,776,776,0
|
|
20250103,183900,1045035879,776,776,776,776,0
|
|
20250103,183800,1045035879,776,776,776,776,0
|
|
20250103,183700,1045035879,776,776,776,776,0
|
|
20250103,183600,1045035879,776,776,776,776,0
|
|
20250103,183500,1045035879,776,776,776,776,0
|
|
20250103,183400,1045035879,776,776,776,776,0
|
|
20250103,183300,1045035879,776,776,776,776,0
|
|
20250103,183200,1045035879,776,776,776,776,0
|
|
20250103,183100,1045035879,776,776,776,776,0
|
|
20250103,183000,1045035879,776,776,776,776,0
|
|
20250103,182900,1045035879,776,776,776,776,0
|
|
20250103,182800,1045035879,776,776,776,776,0
|
|
20250103,182700,1045035879,776,776,776,776,0
|
|
20250103,182600,1045035879,776,776,776,776,0
|
|
20250103,182500,1045035879,776,776,776,776,0
|
|
20250103,182400,1045035879,776,776,776,776,0
|
|
20250103,182300,1045035879,776,776,776,776,0
|
|
20250103,182200,1045035879,776,776,776,776,11095
|
|
20250103,182100,1045035879,776,776,776,776,0
|
|
20250103,182000,1045035879,776,776,776,776,0
|
|
20250103,181900,1045035879,776,776,776,776,0
|
|
20250103,181800,1045035879,776,776,776,776,0
|
|
20250103,181700,1045035879,776,776,776,776,0
|
|
20250103,181600,1045035879,776,776,776,776,0
|
|
20250103,181500,1045035879,776,776,776,776,0
|
|
20250103,181400,1045035879,776,776,776,776,0
|
|
20250103,181300,1045035879,776,776,776,776,0
|
|
20250103,181200,1045035879,776,776,776,776,0
|
|
20250103,181100,1045035879,776,776,776,776,0
|
|
20250103,181000,1045035879,776,776,776,776,0
|
|
20250103,180900,1045035879,776,776,776,776,0
|
|
20250103,180800,1045035879,776,776,776,776,0
|
|
20250103,180700,1045035879,776,776,776,776,0
|
|
20250103,180600,1045035879,776,776,776,776,0
|
|
20250103,180500,1045035879,776,776,776,776,0
|
|
20250103,180400,1045035879,776,776,776,776,0
|
|
20250103,180300,1045035879,776,776,776,776,0
|
|
20250103,180200,1045035879,776,776,776,776,0
|
|
20250103,180100,1045035879,776,776,776,776,0
|
|
20250103,180000,1045035879,776,776,776,776,0
|
|
20250103,175900,1045035879,776,776,776,776,0
|
|
20250103,175800,1045035879,776,776,776,776,0
|
|
20250103,175700,1045035879,776,776,776,776,0
|
|
20250103,175600,1045035879,776,776,776,776,0
|
|
20250103,175500,1045035879,776,776,776,776,0
|
|
20250103,175400,1045035879,776,776,776,776,0
|
|
20250103,175300,1045035879,776,776,776,776,0
|
|
20250103,175200,1045035879,776,776,776,776,11095
|
|
20250103,175100,1045035879,776,776,776,776,0
|
|
20250103,175000,1045035879,776,776,776,776,0
|
|
20250103,174900,1045035879,776,776,776,776,0
|
|
20250103,174800,1045035879,776,776,776,776,0
|
|
20250103,174700,1045035879,776,776,776,776,0
|
|
20250103,174600,1045035879,776,776,776,776,0
|
|
20250103,174500,1045035879,776,776,776,776,0
|
|
20250103,174400,1045035879,776,776,776,776,0
|
|
20250103,174300,1045035879,776,776,776,776,0
|
|
20250103,174200,1045035879,776,776,776,776,0
|
|
20250103,174100,1045035879,776,776,776,776,0
|
|
20250103,174000,1045035879,776,776,776,776,0
|
|
20250103,173900,1045035879,776,776,776,776,0
|
|
20250103,173800,1045035879,776,776,776,776,0
|
|
20250103,173700,1045035879,776,776,776,776,0
|
|
20250103,173600,1045035879,776,776,776,776,0
|
|
20250103,173500,1045035879,776,776,776,776,0
|
|
20250103,173400,1045035879,776,776,776,776,0
|
|
20250103,173300,1045035879,776,776,776,776,0
|
|
20250103,173200,1045035879,776,776,776,776,0
|
|
20250103,173100,1045035879,776,776,776,776,0
|
|
20250103,173000,1045035879,776,776,776,776,0
|
|
20250103,172900,1045035879,776,776,776,776,0
|
|
20250103,172800,1045035879,776,776,776,776,0
|
|
20250103,172700,1045035879,776,776,776,776,0
|
|
20250103,172600,1045035879,776,776,776,776,0
|
|
20250103,172500,1045035879,776,776,776,776,0
|
|
20250103,172400,1045035879,776,776,776,776,0
|
|
20250103,172300,1045035879,776,776,776,776,0
|
|
20250103,172200,1045035879,776,776,776,776,11095
|
|
20250103,172100,1045035879,776,776,776,776,0
|
|
20250103,172000,1045035879,776,776,776,776,0
|
|
20250103,171900,1045035879,776,776,776,776,0
|
|
20250103,171800,1045035879,776,776,776,776,0
|
|
20250103,171700,1045035879,776,776,776,776,0
|
|
20250103,171600,1045035879,776,776,776,776,0
|
|
20250103,171500,1045035879,776,776,776,776,0
|
|
20250103,171400,1045035879,776,776,776,776,0
|
|
20250103,171300,1045035879,776,776,776,776,0
|
|
20250103,171200,1045035879,776,776,776,776,0
|
|
20250103,171100,1045035879,776,776,776,776,0
|
|
20250103,171000,1045035879,776,776,776,776,0
|
|
20250103,170900,1045035879,776,776,776,776,0
|
|
20250103,170800,1045035879,776,776,776,776,0
|
|
20250103,170700,1045035879,776,776,776,776,0
|
|
20250103,170600,1045035879,776,776,776,776,0
|
|
20250103,170500,1045035879,776,776,776,776,0
|
|
20250103,170400,1045035879,776,776,776,776,0
|
|
20250103,170300,1045035879,776,776,776,776,0
|
|
20250103,170200,1045035879,776,776,776,776,0
|
|
20250103,170100,1045035879,776,776,776,776,0
|
|
20250103,170000,1045035879,776,776,776,776,0
|
|
20250103,165900,1045035879,776,776,776,776,0
|
|
20250103,165800,1045035879,776,776,776,776,0
|
|
20250103,165700,1045035879,776,776,776,776,0
|
|
20250103,165600,1045035879,776,776,776,776,0
|
|
20250103,165500,1045035879,776,776,776,776,0
|
|
20250103,165400,1045035879,776,776,776,776,0
|
|
20250103,165300,1045035879,776,776,776,776,0
|
|
20250103,165200,1045035879,776,776,776,776,11095
|
|
20250103,165100,1045035879,776,776,776,776,0
|
|
20250103,165000,1045035879,776,776,776,776,0
|
|
20250103,164900,1045035879,776,776,776,776,0
|
|
20250103,164800,1045035879,776,776,776,776,0
|
|
20250103,164700,1045035879,776,776,776,776,0
|
|
20250103,164600,1045035879,776,776,776,776,0
|
|
20250103,164500,1045035879,776,776,776,776,0
|
|
20250103,164400,1045035879,776,776,776,776,0
|
|
20250103,164300,1045035879,776,776,776,776,0
|
|
20250103,164200,1045035879,776,776,776,776,0
|
|
20250103,164100,1045035879,776,776,776,776,0
|
|
20250103,164000,1045035879,776,776,776,776,0
|
|
20250103,163900,1045035879,776,776,776,776,0
|
|
20250103,163800,1045035879,776,776,776,776,0
|
|
20250103,163700,1045035879,776,776,776,776,0
|
|
20250103,163600,1045035879,776,776,776,776,0
|
|
20250103,163500,1045035879,776,776,776,776,0
|
|
20250103,163400,1045035879,776,776,776,776,0
|
|
20250103,163300,1045035879,776,776,776,776,0
|
|
20250103,163200,1045035879,776,776,776,776,0
|
|
20250103,163100,1045035879,776,776,776,776,0
|
|
20250103,163000,1045035879,776,776,776,776,0
|
|
20250103,162900,1045035879,776,776,776,776,0
|
|
20250103,162800,1045035879,776,776,776,776,0
|
|
20250103,162700,1045035879,776,776,776,776,0
|
|
20250103,162600,1045035879,776,776,776,776,0
|
|
20250103,162500,1045035879,776,776,776,776,0
|
|
20250103,162400,1045035879,776,776,776,776,0
|
|
20250103,162300,1045035879,776,776,776,776,0
|
|
20250103,162200,1045035879,776,776,776,776,11095
|
|
20250103,162100,1045035879,776,776,776,776,0
|
|
20250103,162000,1045035879,776,776,776,776,0
|
|
20250103,161900,1045035879,776,776,776,776,0
|
|
20250103,161800,1045035879,776,776,776,776,0
|
|
20250103,161700,1045035879,776,776,776,776,0
|
|
20250103,161600,1045035879,776,776,776,776,0
|
|
20250103,161500,1045035879,776,776,776,776,0
|
|
20250103,161400,1045035879,776,776,776,776,0
|
|
20250103,161300,1045035879,776,776,776,776,0
|
|
20250103,161200,1045035879,776,776,776,776,0
|
|
20250103,161100,1045035879,776,776,776,776,0
|
|
20250103,161000,1045035879,776,776,776,776,0
|
|
20250103,160900,1045035879,776,776,776,776,0
|
|
20250103,160800,1045035879,776,776,776,776,0
|
|
20250103,160700,1045035879,776,776,776,776,0
|
|
20250103,160600,1045035879,776,776,776,776,0
|
|
20250103,160500,1045035879,776,776,776,776,0
|
|
20250103,160400,1045035879,776,776,776,776,0
|
|
20250103,160300,1045035879,776,776,776,776,0
|
|
20250103,160200,1045035879,776,776,776,776,0
|
|
20250103,160100,1045035879,776,776,776,776,0
|
|
20250103,160000,1045035879,776,776,776,776,0
|
|
20250103,155900,1045035879,776,776,776,776,0
|
|
20250103,155800,1045035879,776,776,776,776,0
|
|
20250103,155700,1045035879,776,776,776,776,0
|
|
20250103,155600,1045035879,776,776,776,776,0
|
|
20250103,155500,1045035879,776,776,776,776,0
|
|
20250103,155400,1045035879,776,776,776,776,0
|
|
20250103,155300,1045035879,776,776,776,776,0
|
|
20250103,155200,1045035879,776,776,776,776,11095
|
|
20250103,155100,1045035879,776,776,776,776,0
|
|
20250103,155000,1045035879,776,776,776,776,0
|
|
20250103,154900,1045035879,776,776,776,776,0
|
|
20250103,154800,1045035879,776,776,776,776,0
|
|
20250103,154700,1045035879,776,776,776,776,0
|
|
20250103,154600,1045035879,776,776,776,776,0
|
|
20250103,154500,1045035879,776,776,776,776,0
|
|
20250103,154400,1045035879,776,776,776,776,0
|
|
20250103,154300,1045035879,776,776,776,776,0
|
|
20250103,154200,1045035879,776,776,776,776,0
|
|
20250103,154100,1045035879,776,776,776,776,0
|
|
20250103,154000,1045035879,776,776,776,776,0
|
|
20250103,153900,1045035879,776,776,776,776,0
|
|
20250103,153800,1045035879,776,776,776,776,0
|
|
20250103,153700,1045035879,776,776,776,776,0
|
|
20250103,153600,1045035879,776,776,776,776,0
|
|
20250103,153500,1045035879,776,776,776,776,0
|
|
20250103,153400,1045035879,776,776,776,776,0
|
|
20250103,153300,1045035879,776,776,776,776,0
|
|
20250103,153200,1045035879,776,776,776,776,0
|
|
20250103,153100,1045035879,776,776,776,776,0
|
|
20250103,153000,1045035879,776,776,776,776,11095
|
|
20250103,152900,1036426159,772,772,772,772,0
|
|
20250103,152800,1036426159,772,772,772,772,0
|
|
20250103,152700,1036426159,772,772,772,772,0
|
|
20250103,152600,1036426159,772,772,772,772,0
|
|
20250103,152500,1036426159,772,772,772,772,0
|
|
20250103,152400,1036426159,772,772,772,772,0
|
|
20250103,152300,1036426159,772,772,772,772,0
|
|
20250103,152200,1036426159,772,772,772,772,0
|
|
20250103,152100,1036426159,772,772,772,772,0
|
|
20250103,152000,1036426159,772,772,772,772,0
|
|
20250103,151900,1036426159,772,772,772,772,0
|
|
20250103,151800,1036426159,772,773,773,771,213
|
|
20250103,151700,1036261523,770,771,771,770,2247
|
|
20250103,151600,1034531286,771,771,771,771,6622
|
|
20250103,151500,1029425724,772,772,772,772,1124
|
|
20250103,151400,1028557996,773,772,773,772,5583
|
|
20250103,151300,1024243462,772,773,773,772,574
|
|
20250103,151200,1023800333,773,773,773,773,1
|
|
20250103,151100,1023799560,771,771,773,771,1563
|
|
20250103,151000,1022594415,771,771,773,771,2005
|
|
20250103,150900,1021047558,773,772,773,772,501
|
|
20250103,150800,1020660785,773,772,773,772,302
|
|
20250103,150700,1020427640,773,773,773,773,7
|
|
20250103,150600,1020422229,773,770,773,770,3381
|
|
20250103,150500,1017812456,770,770,770,770,1
|
|
20250103,150400,1017811686,770,770,770,770,930
|
|
20250103,150300,1017095586,772,772,772,772,1
|
|
20250103,150200,1017094814,771,771,771,771,0
|
|
20250103,150100,1017094814,771,771,771,769,1266
|
|
20250103,150000,1016120525,771,770,771,769,856
|
|
20250103,145900,1015461606,772,772,772,772,0
|
|
20250103,145800,1015461606,772,769,772,769,2
|
|
20250103,145700,1015460065,772,772,772,772,32
|
|
20250103,145600,1015435361,767,767,767,767,39
|
|
20250103,145500,1015405448,774,770,774,767,2430
|
|
20250103,145400,1013536749,775,775,775,775,1
|
|
20250103,145300,1013535974,770,771,776,770,11001
|
|
20250103,145200,1005061763,775,775,776,775,4479
|
|
20250103,145100,1001590537,771,770,775,770,32
|
|
20250103,145000,1001565796,775,775,775,775,1
|
|
20250103,144900,1001565021,770,770,770,770,401
|
|
20250103,144800,1001256251,770,770,770,770,12
|
|
20250103,144700,1001247011,770,770,770,770,0
|
|
20250103,144600,1001247011,770,770,770,770,303
|
|
20250103,144500,1001013701,770,770,770,770,50
|
|
20250103,144400,1000975201,770,769,770,769,715
|
|
20250103,144300,1000425365,769,768,769,768,6
|
|
20250103,144200,1000420755,768,767,768,767,1500
|
|
20250103,144100,999269147,766,765,771,765,27
|
|
20250103,144000,999248459,770,768,771,768,3802
|
|
20250103,143900,996321235,765,765,765,765,6
|
|
20250103,143800,996316645,770,770,770,770,0
|
|
20250103,143700,996316645,770,770,770,770,0
|
|
20250103,143600,996316645,770,770,770,770,0
|
|
20250103,143500,996316645,770,775,775,765,8019
|
|
20250103,143400,990177480,774,774,774,774,29609
|
|
20250103,143300,967260114,775,774,775,774,5902
|
|
20250103,143200,962686126,775,775,775,774,778
|
|
20250103,143100,962083676,775,774,776,774,7604
|
|
20250103,143000,956198038,775,776,776,774,2622
|
|
20250103,142900,954167487,776,774,776,774,31495
|
|
20250103,142800,929788355,774,771,774,771,12748
|
|
20250103,142700,919928724,771,771,771,771,0
|
|
20250103,142600,919928724,771,771,771,771,0
|
|
20250103,142500,919928724,771,771,771,771,0
|
|
20250103,142400,919928724,771,771,771,771,1
|
|
20250103,142300,919927953,770,770,770,770,1084
|
|
20250103,142200,919093273,765,765,765,765,17
|
|
20250103,142100,919080268,764,770,770,764,888
|
|
20250103,142000,918401827,769,769,769,769,2000
|
|
20250103,141900,916863827,769,764,769,764,31
|
|
20250103,141800,916840138,764,768,768,764,224
|
|
20250103,141700,916668202,768,768,768,761,503
|
|
20250103,141600,916285254,765,765,765,765,100
|
|
20250103,141500,916208754,769,769,769,769,250
|
|
20250103,141400,916016504,770,770,770,770,0
|
|
20250103,141300,916016504,770,765,770,765,2
|
|
20250103,141200,916014969,771,771,771,771,0
|
|
20250103,141100,916014969,771,760,771,760,778
|
|
20250103,141000,915420007,763,762,763,762,2500
|
|
20250103,140900,913514933,762,761,762,760,1032
|
|
20250103,140800,912729008,760,760,760,760,40
|
|
20250103,140700,912698608,761,761,761,761,1
|
|
20250103,140600,912697847,760,759,760,759,1143
|
|
20250103,140500,911829168,760,757,760,757,4000
|
|
20250103,140400,908801165,757,757,757,755,12689
|
|
20250103,140300,899207490,760,760,760,757,1001
|
|
20250103,140200,898446733,760,759,760,759,2300
|
|
20250103,140100,896700996,761,756,761,756,1024
|
|
20250103,140000,895921842,756,760,761,756,116
|
|
20250103,135900,895833741,760,756,760,755,405
|
|
20250103,135800,895527571,756,756,756,756,40
|
|
20250103,135700,895497331,760,760,760,760,1
|
|
20250103,135600,895496571,755,755,755,755,10
|
|
20250103,135500,895489021,761,756,761,755,4795
|
|
20250103,135400,891868381,756,761,761,756,63
|
|
20250103,135300,891820743,755,757,761,755,17655
|
|
20250103,135200,878486449,761,761,761,761,1
|
|
20250103,135100,878485688,761,756,761,753,2012
|
|
20250103,135000,876964665,756,754,756,752,2626
|
|
20250103,134900,874982199,754,756,756,750,18250
|
|
20250103,134800,861244075,756,756,756,756,227
|
|
20250103,134700,861072463,756,758,758,756,4077
|
|
20250103,134600,857987362,758,758,761,758,244
|
|
20250103,134500,857801946,761,757,761,757,675
|
|
20250103,134400,857290699,762,757,762,756,165
|
|
20250103,134300,857165919,757,757,757,757,1248
|
|
20250103,134200,856221183,764,764,764,764,100
|
|
20250103,134100,856144783,764,755,766,755,1120
|
|
20250103,134000,855287119,755,756,757,755,9072
|
|
20250103,133900,848433424,757,757,757,757,2366
|
|
20250103,133800,846642362,758,760,760,758,6157
|
|
20250103,133700,841971174,760,763,766,760,40698
|
|
20250103,133600,811029009,763,763,766,763,1031
|
|
20250103,133500,810242353,766,764,766,764,41
|
|
20250103,133400,810211027,766,766,766,766,0
|
|
20250103,133300,810211027,766,763,766,763,32
|
|
20250103,133200,810186608,763,763,763,763,326
|
|
20250103,133100,809937870,763,762,763,762,28
|
|
20250103,133000,809916528,763,768,768,762,3359
|
|
20250103,132900,807354837,765,765,765,763,841
|
|
20250103,132800,806711532,765,768,768,765,93
|
|
20250103,132700,806640231,768,767,768,765,81
|
|
20250103,132600,806578105,765,767,767,765,32
|
|
20250103,132500,806553615,767,763,767,763,445
|
|
20250103,132400,806213266,765,765,765,764,9816
|
|
20250103,132300,798707403,765,765,765,765,1
|
|
20250103,132200,798706638,765,767,767,765,5020
|
|
20250103,132100,794863078,767,767,767,766,25
|
|
20250103,132000,794843924,767,767,767,766,149
|
|
20250103,131900,794729662,767,769,770,767,5042
|
|
20250103,131800,790857080,769,770,770,769,2540
|
|
20250103,131700,788901320,770,770,770,770,108
|
|
20250103,131600,788818160,770,769,770,769,91
|
|
20250103,131500,788748180,770,769,770,769,41
|
|
20250103,131400,788716650,771,771,771,771,0
|
|
20250103,131300,788716650,771,771,771,771,0
|
|
20250103,131200,788716650,771,771,771,771,198
|
|
20250103,131100,788563992,771,769,771,769,21
|
|
20250103,131000,788547841,771,771,771,769,132
|
|
20250103,130900,788446131,771,769,771,769,256
|
|
20250103,130800,788249263,769,769,769,769,40
|
|
20250103,130700,788218503,771,771,771,771,1
|
|
20250103,130600,788217732,771,775,776,771,7123
|
|
20250103,130500,782720175,775,771,775,771,43
|
|
20250103,130400,782687014,775,775,775,775,1
|
|
20250103,130300,782686239,775,775,775,770,502
|
|
20250103,130200,782299689,770,772,772,770,5492
|
|
20250103,130100,778065661,775,772,775,772,21
|
|
20250103,130000,778049446,775,775,775,772,21
|
|
20250103,125900,778033225,775,771,775,771,72
|
|
20250103,125800,777977668,772,772,772,772,3
|
|
20250103,125700,777975352,776,776,776,776,0
|
|
20250103,125600,777975352,776,771,776,771,1033
|
|
20250103,125500,777173899,775,773,775,771,15924
|
|
20250103,125400,764852651,774,773,774,773,3861
|
|
20250103,125300,761868097,773,773,773,773,0
|
|
20250103,125200,761868097,773,773,773,773,1
|
|
20250103,125100,761867324,772,771,772,771,179
|
|
20250103,125000,761729156,772,770,772,770,1623
|
|
20250103,124900,760477844,772,772,772,769,3062
|
|
20250103,124800,758114160,769,772,772,769,4497
|
|
20250103,124700,754652464,769,772,772,769,1500
|
|
20250103,124600,753497464,772,766,772,766,28
|
|
20250103,124500,753476010,772,767,772,767,41
|
|
20250103,124400,753444558,772,772,772,772,1
|
|
20250103,124300,753443786,772,772,772,772,0
|
|
20250103,124200,753443786,772,771,772,771,500
|
|
20250103,124100,753057788,772,767,772,763,13064
|
|
20250103,124000,743056206,766,768,768,764,27520
|
|
20250103,123900,722000087,774,774,774,768,35
|
|
20250103,123800,721973195,768,774,774,768,8042
|
|
20250103,123700,715794471,771,774,774,769,14544
|
|
20250103,123600,704607872,774,770,774,770,169
|
|
20250103,123500,704477198,774,770,774,770,41
|
|
20250103,123400,704445624,774,774,774,774,659
|
|
20250103,123300,703935558,774,774,774,774,0
|
|
20250103,123200,703935558,774,774,774,774,1
|
|
20250103,123100,703934784,771,771,774,771,4521
|
|
20250103,123000,700449090,774,774,774,769,120
|
|
20250103,122900,700356300,772,772,772,767,2030
|
|
20250103,122800,698789290,767,767,767,767,40
|
|
20250103,122700,698758610,771,771,771,771,909
|
|
20250103,122600,698057771,771,766,771,766,184
|
|
20250103,122500,697916107,770,766,770,766,6083
|
|
20250103,122400,693232529,766,766,766,766,1
|
|
20250103,122300,693231763,770,770,770,770,0
|
|
20250103,122200,693231763,770,770,770,770,5
|
|
20250103,122100,693227913,770,770,770,765,5019
|
|
20250103,122000,689363373,765,765,765,765,20
|
|
20250103,121900,689348073,770,765,770,765,121
|
|
20250103,121800,689255503,765,769,770,765,1124
|
|
20250103,121700,688391306,769,766,769,766,1001
|
|
20250103,121600,687624537,767,766,769,766,1109
|
|
20250103,121500,686774040,769,766,769,766,5004
|
|
20250103,121400,682926084,769,769,769,769,0
|
|
20250103,121300,682926084,769,769,769,769,2
|
|
20250103,121200,682924546,766,766,766,766,2200
|
|
20250103,121100,681239346,766,766,766,766,22
|
|
20250103,121000,681222494,766,766,766,766,30
|
|
20250103,120900,681199514,770,767,770,767,3060
|
|
20250103,120800,678843577,768,770,770,768,2014
|
|
20250103,120700,677292833,770,769,770,769,384
|
|
20250103,120600,676997536,770,770,770,770,1038
|
|
20250103,120500,676198276,774,770,774,770,4845
|
|
20250103,120400,672467622,773,773,773,773,14
|
|
20250103,120300,672456800,774,770,774,770,120
|
|
20250103,120200,672364396,770,770,770,770,0
|
|
20250103,120100,672364396,770,770,770,769,5155
|
|
20250103,120000,668395067,774,770,774,770,21
|
|
20250103,115900,668378893,774,770,774,769,2978
|
|
20250103,115800,666085843,769,769,769,769,40
|
|
20250103,115700,666055083,770,769,770,769,10
|
|
20250103,115600,666047392,770,770,770,769,32
|
|
20250103,115500,666022782,769,770,770,769,3280
|
|
20250103,115400,663497183,774,774,774,774,3003
|
|
20250103,115300,661172861,769,769,770,769,3067
|
|
20250103,115200,658814138,774,774,774,774,0
|
|
20250103,115100,658814138,774,768,774,768,24
|
|
20250103,115000,658795682,768,775,775,768,21
|
|
20250103,114900,658779547,770,767,770,767,3923
|
|
20250103,114800,655758927,770,771,771,767,12294
|
|
20250103,114700,646282667,771,764,771,764,10384
|
|
20250103,114600,638296995,769,764,769,764,31
|
|
20250103,114500,638273306,769,771,771,767,3840
|
|
20250103,114400,635317523,774,774,774,774,1
|
|
20250103,114300,635316749,770,770,770,770,0
|
|
20250103,114200,635316749,770,774,775,770,414
|
|
20250103,114100,634996000,774,767,774,767,19
|
|
20250103,114000,634981420,767,767,767,767,20
|
|
20250103,113900,634966080,774,767,774,767,28
|
|
20250103,113800,634944597,767,767,767,767,42
|
|
20250103,113700,634912383,775,773,775,768,6128
|
|
20250103,113600,630171096,773,765,773,765,290
|
|
20250103,113500,629948720,774,764,774,764,5040
|
|
20250103,113400,626049084,767,767,767,767,0
|
|
20250103,113300,626049084,767,764,767,764,7
|
|
20250103,113200,626043733,767,767,767,767,100
|
|
20250103,113100,625967033,767,767,767,765,241
|
|
20250103,113000,625782230,765,766,767,765,213
|
|
20250103,112900,625619191,767,767,767,765,36
|
|
20250103,112800,625591647,765,766,767,765,62
|
|
20250103,112700,625544193,767,767,767,767,507
|
|
20250103,112600,625155324,767,763,767,763,31
|
|
20250103,112500,625131667,767,770,770,765,872
|
|
20250103,112400,624462652,773,773,773,773,1
|
|
20250103,112300,624461879,773,773,773,773,0
|
|
20250103,112200,624461879,773,773,773,773,2000
|
|
20250103,112100,622915879,774,766,774,766,240
|
|
20250103,112000,622731054,771,766,771,766,19
|
|
20250103,111900,622716495,771,771,771,760,33665
|
|
20250103,111800,597103914,767,771,771,767,4591
|
|
20250103,111700,593564416,774,771,774,771,2389
|
|
20250103,111600,591715630,774,771,774,771,30
|
|
20250103,111500,591692491,774,771,774,771,41
|
|
20250103,111400,591660877,774,774,774,774,836
|
|
20250103,111300,591013813,774,771,774,771,2300
|
|
20250103,111200,589234151,773,773,773,773,0
|
|
20250103,111100,589234151,773,767,773,767,23
|
|
20250103,111000,589216504,767,767,767,767,20
|
|
20250103,110900,589201164,773,767,773,767,48
|
|
20250103,110800,589164325,768,775,775,768,3229
|
|
20250103,110700,586682903,775,770,775,768,2433
|
|
20250103,110600,584808084,770,769,774,769,584
|
|
20250103,110500,584356437,769,769,769,768,1484
|
|
20250103,110400,583216375,774,774,774,774,0
|
|
20250103,110300,583216375,774,769,774,769,12
|
|
20250103,110200,583207142,769,769,769,769,186
|
|
20250103,110100,583064108,774,768,774,768,1020
|
|
20250103,110000,582274748,774,774,775,768,2466
|
|
20250103,105900,580366119,774,765,774,765,727
|
|
20250103,105800,579809952,761,763,765,761,3590
|
|
20250103,105700,577063960,763,762,763,762,55
|
|
20250103,105600,577022049,761,762,762,759,607
|
|
20250103,105500,576560181,759,759,762,758,371
|
|
20250103,105400,576278628,760,762,762,760,254
|
|
20250103,105300,576085586,760,763,764,760,85
|
|
20250103,105200,576020897,762,762,762,762,100
|
|
20250103,105100,575944697,765,765,765,761,20
|
|
20250103,105000,575929469,761,761,761,761,18
|
|
20250103,104900,575915771,766,760,766,760,77
|
|
20250103,104800,575857245,760,761,766,760,153
|
|
20250103,104700,575740847,761,761,761,761,2
|
|
20250103,104600,575739325,761,760,761,760,31
|
|
20250103,104500,575715764,761,760,761,760,342
|
|
20250103,104400,575455646,761,760,761,760,122
|
|
20250103,104300,575362924,761,755,761,754,830
|
|
20250103,104200,574737096,755,761,761,754,9575
|
|
20250103,104100,567512072,760,756,760,756,244
|
|
20250103,104000,567327162,758,761,761,756,11505
|
|
20250103,103900,558609400,759,761,761,759,34
|
|
20250103,103800,558583590,759,759,759,759,41
|
|
20250103,103700,558552471,761,759,761,759,3065
|
|
20250103,103600,556220034,761,758,761,758,228
|
|
20250103,103500,556046607,760,760,760,758,8047
|
|
20250103,103400,549946216,761,761,761,761,1
|
|
20250103,103300,549945455,759,763,763,758,12046
|
|
20250103,103200,540812746,763,758,763,758,797
|
|
20250103,103100,540208023,758,760,760,757,4150
|
|
20250103,103000,537062541,760,761,761,755,10166
|
|
20250103,102900,529367646,761,765,765,761,16455
|
|
20250103,102800,516819548,763,767,767,763,61108
|
|
20250103,102700,470041796,767,768,768,767,6153
|
|
20250103,102600,465322441,768,770,773,768,2265
|
|
20250103,102500,463582234,775,768,775,768,134
|
|
20250103,102400,463479309,776,776,776,776,0
|
|
20250103,102300,463479309,776,776,776,776,516
|
|
20250103,102200,463078893,776,771,776,766,15754
|
|
20250103,102100,450962305,769,775,777,769,11685
|
|
20250103,102000,441913585,773,772,775,772,423
|
|
20250103,101900,441585806,775,775,775,772,34
|
|
20250103,101800,441559546,772,775,775,772,51
|
|
20250103,101700,441520168,774,776,776,772,55
|
|
20250103,101600,441477681,777,776,779,771,1457
|
|
20250103,101500,440346544,776,776,776,771,5057
|
|
20250103,101400,436422512,776,776,776,776,1
|
|
20250103,101300,436421736,775,775,775,775,630
|
|
20250103,101200,435933486,775,773,776,773,6
|
|
20250103,101100,435928843,773,771,773,770,7021
|
|
20250103,101000,430519088,773,773,773,771,1518
|
|
20250103,100900,429345731,773,771,773,771,76
|
|
20250103,100800,429287125,771,771,774,771,2410
|
|
20250103,100700,427423051,776,771,776,771,72
|
|
20250103,100600,427367534,776,771,776,771,31
|
|
20250103,100500,427343628,777,769,777,769,41
|
|
20250103,100400,427312091,776,776,776,769,5472
|
|
20250103,100300,423074883,777,771,779,769,4878
|
|
20250103,100200,419321630,770,779,779,770,6634
|
|
20250103,100100,414197998,774,774,779,774,320
|
|
20250103,100000,413949718,779,773,779,773,277
|
|
20250103,095900,413735591,779,776,779,772,49
|
|
20250103,095800,413697681,776,776,779,776,5157
|
|
20250103,095700,409695828,776,776,776,776,0
|
|
20250103,095600,409695828,776,776,776,772,32
|
|
20250103,095500,409671116,772,772,772,772,49
|
|
20250103,095400,409633288,776,776,776,776,0
|
|
20250103,095300,409633288,776,776,776,776,50
|
|
20250103,095200,409594488,776,776,776,776,0
|
|
20250103,095100,409594488,776,770,776,770,23
|
|
20250103,095000,409576765,776,770,776,770,123
|
|
20250103,094900,409482049,776,776,776,770,34
|
|
20250103,094800,409455851,770,776,776,770,45
|
|
20250103,094700,409421189,776,776,776,776,0
|
|
20250103,094600,409421189,776,776,776,770,2782
|
|
20250103,094500,407279037,770,778,780,770,18200
|
|
20250103,094400,393150674,780,780,780,778,2204
|
|
20250103,094300,391434954,780,778,780,778,8293
|
|
20250103,094200,384982488,778,778,778,778,5186
|
|
20250103,094100,380947780,780,779,781,779,546
|
|
20250103,094000,380522442,779,779,779,779,757
|
|
20250103,093900,379932739,781,781,781,778,134
|
|
20250103,093800,379828184,778,781,781,778,3149
|
|
20250103,093700,377371923,781,779,784,779,16192
|
|
20250103,093600,364741364,780,779,780,775,39
|
|
20250103,093500,364711101,775,775,775,770,3004
|
|
20250103,093400,362383201,773,773,773,773,1001
|
|
20250103,093300,361609428,773,775,775,773,2
|
|
20250103,093200,361607880,767,775,775,767,157
|
|
20250103,093100,361487180,775,767,775,767,47
|
|
20250103,093000,361450915,766,768,775,766,12575
|
|
20250103,092900,351764310,768,779,779,768,3086
|
|
20250103,092800,349388706,769,770,781,766,6792
|
|
20250103,092700,344117067,770,767,770,767,958
|
|
20250103,092600,343379731,767,765,769,765,235
|
|
20250103,092500,343199592,765,762,765,761,8746
|
|
20250103,092400,336521607,762,765,765,762,5078
|
|
20250103,092300,332643682,767,767,767,765,9247
|
|
20250103,092200,325554237,767,765,767,764,25093
|
|
20250103,092100,306309457,765,761,768,759,3605
|
|
20250103,092000,303554895,760,757,762,752,49317
|
|
20250103,091900,266222389,757,749,757,749,43365
|
|
20250103,091800,233559486,749,747,749,747,2806
|
|
20250103,091700,231460659,747,746,747,745,1908
|
|
20250103,091600,230037011,747,747,747,745,30836
|
|
20250103,091500,207063793,745,754,754,745,22258
|
|
20250103,091400,190456280,753,745,755,745,3028
|
|
20250103,091300,188200167,755,745,755,745,8728
|
|
20250103,091200,181687182,745,763,763,745,100570
|
|
20250103,091100,106271096,763,756,763,756,1208
|
|
20250103,091000,105349832,763,755,763,755,6053
|
|
20250103,090900,100769559,755,764,764,753,21372
|
|
20250103,090800,84643862,762,762,765,762,11521
|
|
20250103,090700,75842426,753,753,753,753,20
|
|
20250103,090600,75827366,752,752,762,752,2052
|
|
20250103,090500,74266297,759,762,766,750,34092
|
|
20250103,090400,48557355,753,772,774,745,18810
|
|
20250103,090300,34250376,775,779,787,775,5047
|
|
20250103,090200,30332961,788,790,790,777,1427
|
|
20250103,090100,29206735,790,775,790,772,6877
|
|
20250103,090000,23814316,775,790,790,775,29983
|