594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185100,778559416,705,705,705,705,23114
|
|
20250106,185000,778559416,705,705,705,705,0
|
|
20250106,184900,778559416,705,705,705,705,0
|
|
20250106,184800,778559416,705,705,705,705,0
|
|
20250106,184700,778559416,705,705,705,705,0
|
|
20250106,184600,778559416,705,705,705,705,0
|
|
20250106,184500,778559416,705,705,705,705,0
|
|
20250106,184400,778559416,705,705,705,705,0
|
|
20250106,184300,778559416,705,705,705,705,0
|
|
20250106,184200,778559416,705,705,705,705,0
|
|
20250106,184100,778559416,705,705,705,705,0
|
|
20250106,184000,778559416,705,705,705,705,0
|
|
20250106,183900,778559416,705,705,705,705,0
|
|
20250106,183800,778559416,705,705,705,705,0
|
|
20250106,183700,778559416,705,705,705,705,0
|
|
20250106,183600,778559416,705,705,705,705,0
|
|
20250106,183500,778559416,705,705,705,705,0
|
|
20250106,183400,778559416,705,705,705,705,0
|
|
20250106,183300,778559416,705,705,705,705,0
|
|
20250106,183200,778559416,705,705,705,705,0
|
|
20250106,183100,778559416,705,705,705,705,0
|
|
20250106,183000,778559416,705,705,705,705,0
|
|
20250106,182900,778559416,705,705,705,705,0
|
|
20250106,182800,778559416,705,705,705,705,0
|
|
20250106,182700,778559416,705,705,705,705,0
|
|
20250106,182600,778559416,705,705,705,705,0
|
|
20250106,182500,778559416,705,705,705,705,0
|
|
20250106,182400,778559416,705,705,705,705,0
|
|
20250106,182300,778559416,705,705,705,705,0
|
|
20250106,182200,778559416,705,705,705,705,0
|
|
20250106,182100,778559416,705,705,705,705,23114
|
|
20250106,182000,778559416,705,705,705,705,0
|
|
20250106,181900,778559416,705,705,705,705,0
|
|
20250106,181800,778559416,705,705,705,705,0
|
|
20250106,181700,778559416,705,705,705,705,0
|
|
20250106,181600,778559416,705,705,705,705,0
|
|
20250106,181500,778559416,705,705,705,705,0
|
|
20250106,181400,778559416,705,705,705,705,0
|
|
20250106,181300,778559416,705,705,705,705,0
|
|
20250106,181200,778559416,705,705,705,705,0
|
|
20250106,181100,778559416,705,705,705,705,0
|
|
20250106,181000,778559416,705,705,705,705,0
|
|
20250106,180900,778559416,705,705,705,705,0
|
|
20250106,180800,778559416,705,705,705,705,0
|
|
20250106,180700,778559416,705,705,705,705,0
|
|
20250106,180600,778559416,705,705,705,705,0
|
|
20250106,180500,778559416,705,705,705,705,0
|
|
20250106,180400,778559416,705,705,705,705,0
|
|
20250106,180300,778559416,705,705,705,705,0
|
|
20250106,180200,778559416,705,705,705,705,0
|
|
20250106,180100,778559416,705,705,705,705,0
|
|
20250106,180000,778559416,705,705,705,705,0
|
|
20250106,175900,778559416,705,705,705,705,0
|
|
20250106,175800,778559416,705,705,705,705,0
|
|
20250106,175700,778559416,705,705,705,705,0
|
|
20250106,175600,778559416,705,705,705,705,0
|
|
20250106,175500,778559416,705,705,705,705,0
|
|
20250106,175400,778559416,705,705,705,705,0
|
|
20250106,175300,778559416,705,705,705,705,0
|
|
20250106,175200,778559416,705,705,705,705,0
|
|
20250106,175100,778559416,705,705,705,705,23114
|
|
20250106,175000,778559416,705,705,705,705,0
|
|
20250106,174900,778559416,705,705,705,705,0
|
|
20250106,174800,778559416,705,705,705,705,0
|
|
20250106,174700,778559416,705,705,705,705,0
|
|
20250106,174600,778559416,705,705,705,705,0
|
|
20250106,174500,778559416,705,705,705,705,0
|
|
20250106,174400,778559416,705,705,705,705,0
|
|
20250106,174300,778559416,705,705,705,705,0
|
|
20250106,174200,778559416,705,705,705,705,0
|
|
20250106,174100,778559416,705,705,705,705,0
|
|
20250106,174000,778559416,705,705,705,705,0
|
|
20250106,173900,778559416,705,705,705,705,0
|
|
20250106,173800,778559416,705,705,705,705,0
|
|
20250106,173700,778559416,705,705,705,705,0
|
|
20250106,173600,778559416,705,705,705,705,0
|
|
20250106,173500,778559416,705,705,705,705,0
|
|
20250106,173400,778559416,705,705,705,705,0
|
|
20250106,173300,778559416,705,705,705,705,0
|
|
20250106,173200,778559416,705,705,705,705,0
|
|
20250106,173100,778559416,705,705,705,705,0
|
|
20250106,173000,778559416,705,705,705,705,0
|
|
20250106,172900,778559416,705,705,705,705,0
|
|
20250106,172800,778559416,705,705,705,705,0
|
|
20250106,172700,778559416,705,705,705,705,0
|
|
20250106,172600,778559416,705,705,705,705,0
|
|
20250106,172500,778559416,705,705,705,705,0
|
|
20250106,172400,778559416,705,705,705,705,0
|
|
20250106,172300,778559416,705,705,705,705,0
|
|
20250106,172200,778559416,705,705,705,705,0
|
|
20250106,172100,778559416,705,705,705,705,23114
|
|
20250106,172000,778559416,705,705,705,705,0
|
|
20250106,171900,778559416,705,705,705,705,0
|
|
20250106,171800,778559416,705,705,705,705,0
|
|
20250106,171700,778559416,705,705,705,705,0
|
|
20250106,171600,778559416,705,705,705,705,0
|
|
20250106,171500,778559416,705,705,705,705,0
|
|
20250106,171400,778559416,705,705,705,705,0
|
|
20250106,171300,778559416,705,705,705,705,0
|
|
20250106,171200,778559416,705,705,705,705,0
|
|
20250106,171100,778559416,705,705,705,705,0
|
|
20250106,171000,778559416,705,705,705,705,0
|
|
20250106,170900,778559416,705,705,705,705,0
|
|
20250106,170800,778559416,705,705,705,705,0
|
|
20250106,170700,778559416,705,705,705,705,0
|
|
20250106,170600,778559416,705,705,705,705,0
|
|
20250106,170500,778559416,705,705,705,705,0
|
|
20250106,170400,778559416,705,705,705,705,0
|
|
20250106,170300,778559416,705,705,705,705,0
|
|
20250106,170200,778559416,705,705,705,705,0
|
|
20250106,170100,778559416,705,705,705,705,0
|
|
20250106,170000,778559416,705,705,705,705,0
|
|
20250106,165900,778559416,705,705,705,705,0
|
|
20250106,165800,778559416,705,705,705,705,0
|
|
20250106,165700,778559416,705,705,705,705,0
|
|
20250106,165600,778559416,705,705,705,705,0
|
|
20250106,165500,778559416,705,705,705,705,0
|
|
20250106,165400,778559416,705,705,705,705,0
|
|
20250106,165300,778559416,705,705,705,705,0
|
|
20250106,165200,778559416,705,705,705,705,0
|
|
20250106,165100,778559416,705,705,705,705,23114
|
|
20250106,165000,778559416,705,705,705,705,0
|
|
20250106,164900,778559416,705,705,705,705,0
|
|
20250106,164800,778559416,705,705,705,705,0
|
|
20250106,164700,778559416,705,705,705,705,0
|
|
20250106,164600,778559416,705,705,705,705,0
|
|
20250106,164500,778559416,705,705,705,705,0
|
|
20250106,164400,778559416,705,705,705,705,0
|
|
20250106,164300,778559416,705,705,705,705,0
|
|
20250106,164200,778559416,705,705,705,705,0
|
|
20250106,164100,778559416,705,705,705,705,0
|
|
20250106,164000,778559416,705,705,705,705,0
|
|
20250106,163900,778559416,705,705,705,705,0
|
|
20250106,163800,778559416,705,705,705,705,0
|
|
20250106,163700,778559416,705,705,705,705,0
|
|
20250106,163600,778559416,705,705,705,705,0
|
|
20250106,163500,778559416,705,705,705,705,0
|
|
20250106,163400,778559416,705,705,705,705,0
|
|
20250106,163300,778559416,705,705,705,705,0
|
|
20250106,163200,778559416,705,705,705,705,0
|
|
20250106,163100,778559416,705,705,705,705,0
|
|
20250106,163000,778559416,705,705,705,705,0
|
|
20250106,162900,778559416,705,705,705,705,0
|
|
20250106,162800,778559416,705,705,705,705,0
|
|
20250106,162700,778559416,705,705,705,705,0
|
|
20250106,162600,778559416,705,705,705,705,0
|
|
20250106,162500,778559416,705,705,705,705,0
|
|
20250106,162400,778559416,705,705,705,705,0
|
|
20250106,162300,778559416,705,705,705,705,0
|
|
20250106,162200,778559416,705,705,705,705,0
|
|
20250106,162100,778559416,705,705,705,705,23114
|
|
20250106,162000,778559416,705,705,705,705,0
|
|
20250106,161900,778559416,705,705,705,705,0
|
|
20250106,161800,778559416,705,705,705,705,0
|
|
20250106,161700,778559416,705,705,705,705,0
|
|
20250106,161600,778559416,705,705,705,705,0
|
|
20250106,161500,778559416,705,705,705,705,0
|
|
20250106,161400,778559416,705,705,705,705,0
|
|
20250106,161300,778559416,705,705,705,705,0
|
|
20250106,161200,778559416,705,705,705,705,0
|
|
20250106,161100,778559416,705,705,705,705,0
|
|
20250106,161000,778559416,705,705,705,705,0
|
|
20250106,160900,778559416,705,705,705,705,0
|
|
20250106,160800,778559416,705,705,705,705,0
|
|
20250106,160700,778559416,705,705,705,705,0
|
|
20250106,160600,778559416,705,705,705,705,0
|
|
20250106,160500,778559416,705,705,705,705,0
|
|
20250106,160400,778559416,705,705,705,705,0
|
|
20250106,160300,778559416,705,705,705,705,0
|
|
20250106,160200,778559416,705,705,705,705,0
|
|
20250106,160100,778559416,705,705,705,705,0
|
|
20250106,160000,778559416,705,705,705,705,0
|
|
20250106,155900,778559416,705,705,705,705,0
|
|
20250106,155800,778559416,705,705,705,705,0
|
|
20250106,155700,778559416,705,705,705,705,0
|
|
20250106,155600,778559416,705,705,705,705,0
|
|
20250106,155500,778559416,705,705,705,705,0
|
|
20250106,155400,778559416,705,705,705,705,0
|
|
20250106,155300,778559416,705,705,705,705,0
|
|
20250106,155200,778559416,705,705,705,705,0
|
|
20250106,155100,778559416,705,705,705,705,23114
|
|
20250106,155000,778559416,705,705,705,705,0
|
|
20250106,154900,778559416,705,705,705,705,0
|
|
20250106,154800,778559416,705,705,705,705,0
|
|
20250106,154700,778559416,705,705,705,705,0
|
|
20250106,154600,778559416,705,705,705,705,0
|
|
20250106,154500,778559416,705,705,705,705,0
|
|
20250106,154400,778559416,705,705,705,705,0
|
|
20250106,154300,778559416,705,705,705,705,0
|
|
20250106,154200,778559416,705,705,705,705,0
|
|
20250106,154100,778559416,705,705,705,705,0
|
|
20250106,154000,778559416,705,705,705,705,0
|
|
20250106,153900,778559416,705,705,705,705,0
|
|
20250106,153800,778559416,705,705,705,705,0
|
|
20250106,153700,778559416,705,705,705,705,0
|
|
20250106,153600,778559416,705,705,705,705,0
|
|
20250106,153500,778559416,705,705,705,705,0
|
|
20250106,153400,778559416,705,705,705,705,0
|
|
20250106,153300,778559416,705,705,705,705,0
|
|
20250106,153200,778559416,705,705,705,705,0
|
|
20250106,153100,778559416,705,705,705,705,0
|
|
20250106,153000,778559416,705,705,705,705,23114
|
|
20250106,152900,762264046,707,707,707,707,0
|
|
20250106,152800,762264046,707,707,707,707,0
|
|
20250106,152700,762264046,707,707,707,707,0
|
|
20250106,152600,762264046,707,707,707,707,0
|
|
20250106,152500,762264046,707,707,707,707,0
|
|
20250106,152400,762264046,707,707,707,707,0
|
|
20250106,152300,762264046,707,707,707,707,0
|
|
20250106,152200,762264046,707,707,707,707,0
|
|
20250106,152100,762264046,707,707,707,707,0
|
|
20250106,152000,762264046,707,707,707,707,0
|
|
20250106,151900,762264046,707,707,707,706,1614
|
|
20250106,151800,761123003,707,708,708,705,1723
|
|
20250106,151700,759905036,708,709,710,705,662
|
|
20250106,151600,759437733,709,712,712,704,18343
|
|
20250106,151500,746504405,712,716,716,705,43994
|
|
20250106,151400,715398484,716,716,716,715,252
|
|
20250106,151300,715218302,716,716,716,716,103
|
|
20250106,151200,715144554,716,716,716,716,254
|
|
20250106,151100,714962690,716,716,716,715,54
|
|
20250106,151000,714924076,716,715,716,715,1016
|
|
20250106,150900,714197635,715,716,716,713,4022
|
|
20250106,150800,711320683,716,716,716,716,28
|
|
20250106,150700,711300635,716,713,716,713,843
|
|
20250106,150600,710699510,718,719,719,714,1666
|
|
20250106,150500,709509860,719,717,719,716,31
|
|
20250106,150400,709487619,719,719,720,716,66
|
|
20250106,150300,709440249,720,714,721,714,4411
|
|
20250106,150200,706269452,714,717,719,714,12178
|
|
20250106,150100,697556083,719,719,719,719,0
|
|
20250106,150000,697556083,719,718,720,718,2012
|
|
20250106,145900,696111464,717,717,717,717,214
|
|
20250106,145800,695958026,720,720,720,720,1
|
|
20250106,145700,695957306,718,721,721,718,2016
|
|
20250106,145600,694509770,718,718,718,718,1166
|
|
20250106,145500,693672582,724,724,724,724,0
|
|
20250106,145400,693672582,724,724,724,724,0
|
|
20250106,145300,693672582,724,724,724,724,6
|
|
20250106,145200,693668238,726,725,726,725,2001
|
|
20250106,145100,692216090,717,720,728,717,1776
|
|
20250106,145000,690939713,720,716,720,715,8657
|
|
20250106,144900,684729065,716,719,721,716,2773
|
|
20250106,144800,682742837,721,715,721,715,1012
|
|
20250106,144700,682017605,717,718,718,716,962
|
|
20250106,144600,681327772,720,720,720,720,2180
|
|
20250106,144500,679758172,721,717,722,715,3316
|
|
20250106,144400,677375456,713,715,717,713,520
|
|
20250106,144300,677003678,715,715,715,715,2631
|
|
20250106,144200,675122513,715,715,715,715,372
|
|
20250106,144100,674856533,715,715,715,714,676
|
|
20250106,144000,674373315,715,715,715,715,500
|
|
20250106,143900,674015815,715,715,715,714,175
|
|
20250106,143800,673890707,715,711,715,710,9196
|
|
20250106,143700,667352661,710,711,711,710,1712
|
|
20250106,143600,666135653,710,711,711,709,151
|
|
20250106,143500,666028372,710,711,711,710,1206
|
|
20250106,143400,665171906,711,711,711,711,16
|
|
20250106,143300,665160530,711,711,711,711,1
|
|
20250106,143200,665159819,711,711,711,711,0
|
|
20250106,143100,665159819,711,709,711,709,557
|
|
20250106,143000,664764904,709,711,711,708,2823
|
|
20250106,142900,662763466,711,711,711,711,500
|
|
20250106,142800,662407966,709,711,711,709,1001
|
|
20250106,142700,661698255,711,711,711,711,2501
|
|
20250106,142600,659920044,708,708,708,708,4000
|
|
20250106,142500,657088044,711,710,711,710,399
|
|
20250106,142400,656804753,710,710,710,710,1000
|
|
20250106,142300,656094753,710,708,710,708,2005
|
|
20250106,142200,654675211,711,711,711,711,16
|
|
20250106,142100,654663835,711,711,711,710,2403
|
|
20250106,142000,652955304,709,710,710,709,3766
|
|
20250106,141900,650282433,712,711,712,711,1079
|
|
20250106,141800,649515263,712,712,712,712,38
|
|
20250106,141700,649488207,712,712,712,712,2
|
|
20250106,141600,649486783,709,709,709,709,1440
|
|
20250106,141500,648465823,709,711,711,709,3208
|
|
20250106,141400,646188739,714,714,714,714,1
|
|
20250106,141300,646188025,711,711,711,711,1
|
|
20250106,141200,646187314,710,710,710,710,101
|
|
20250106,141100,646115604,711,711,711,711,300
|
|
20250106,141000,645902304,714,714,714,714,101
|
|
20250106,140900,645830190,712,712,712,712,1
|
|
20250106,140800,645829478,711,714,714,711,141
|
|
20250106,140700,645729224,714,714,714,714,0
|
|
20250106,140600,645729224,714,714,714,714,10
|
|
20250106,140500,645722084,714,714,714,711,61
|
|
20250106,140400,645678680,714,710,714,710,2
|
|
20250106,140300,645677256,714,713,714,713,273
|
|
20250106,140200,645482606,713,713,713,713,1
|
|
20250106,140100,645481893,711,715,715,711,402
|
|
20250106,140000,645194471,715,715,715,715,80
|
|
20250106,135900,645137271,715,715,715,711,1138
|
|
20250106,135800,644324001,711,715,715,711,54
|
|
20250106,135700,644285442,715,711,715,711,176
|
|
20250106,135600,644160134,711,715,715,710,906
|
|
20250106,135500,643514318,715,713,715,712,1113
|
|
20250106,135400,642720986,713,713,713,713,1
|
|
20250106,135300,642720273,713,707,713,705,29551
|
|
20250106,135200,621847463,707,710,710,707,11335
|
|
20250106,135100,613831202,709,709,712,709,11441
|
|
20250106,135000,605715798,710,711,713,710,5079
|
|
20250106,134900,602103584,710,711,712,710,3976
|
|
20250106,134800,599276648,712,716,716,712,215
|
|
20250106,134700,599123564,713,716,716,713,14
|
|
20250106,134600,599113547,713,714,716,713,1008
|
|
20250106,134500,598394833,714,717,717,714,2565
|
|
20250106,134400,596563420,714,717,717,714,1227
|
|
20250106,134300,595687192,717,714,717,714,10
|
|
20250106,134200,595680043,714,720,720,714,2943
|
|
20250106,134100,593576735,713,713,713,713,2
|
|
20250106,134000,593575309,721,713,721,713,7223
|
|
20250106,133900,588394991,714,713,714,704,6603
|
|
20250106,133800,583734111,713,713,713,713,882
|
|
20250106,133700,583105245,703,719,719,703,14561
|
|
20250106,133600,572800759,719,719,719,719,145
|
|
20250106,133500,572696504,720,720,720,720,101
|
|
20250106,133400,572623784,721,727,727,700,86203
|
|
20250106,133300,510872152,731,731,731,731,100
|
|
20250106,133200,510799052,731,727,731,727,2
|
|
20250106,133100,510797594,732,729,732,729,71
|
|
20250106,133000,510745832,729,729,729,729,1
|
|
20250106,132900,510745103,728,728,728,728,5
|
|
20250106,132800,510741463,731,731,731,731,0
|
|
20250106,132700,510741463,731,731,731,731,0
|
|
20250106,132600,510741463,731,728,731,726,136
|
|
20250106,132500,510642599,732,731,732,730,14
|
|
20250106,132400,510632366,727,732,732,727,51
|
|
20250106,132300,510595283,727,727,727,727,136
|
|
20250106,132200,510496411,733,729,733,729,20
|
|
20250106,132100,510481755,734,733,734,733,3765
|
|
20250106,132000,507722003,728,728,728,728,1604
|
|
20250106,131900,506554291,729,729,729,729,0
|
|
20250106,131800,506554291,729,728,729,728,100
|
|
20250106,131700,506481462,725,725,725,725,3
|
|
20250106,131600,506479287,724,729,729,724,165
|
|
20250106,131500,506359327,729,729,729,729,0
|
|
20250106,131400,506359327,729,724,729,724,5001
|
|
20250106,131300,502738598,729,726,729,724,3990
|
|
20250106,131200,499848727,729,729,729,729,1
|
|
20250106,131100,499847998,725,727,727,725,248
|
|
20250106,131000,499668015,729,730,730,728,31
|
|
20250106,130900,499645416,733,731,733,731,11
|
|
20250106,130800,499637373,733,733,733,733,0
|
|
20250106,130700,499637373,733,733,733,733,800
|
|
20250106,130600,499050973,734,734,734,734,0
|
|
20250106,130500,499050973,734,734,734,734,1
|
|
20250106,130400,499050239,734,728,734,728,17104
|
|
20250106,130300,486500925,727,727,727,727,3943
|
|
20250106,130200,483634364,727,727,727,727,100
|
|
20250106,130100,483561664,726,726,726,726,0
|
|
20250106,130000,483561664,726,726,726,726,2935
|
|
20250106,125900,481430854,726,725,726,725,3
|
|
20250106,125800,481428678,725,726,726,725,3255
|
|
20250106,125700,479068501,726,725,726,725,256
|
|
20250106,125600,478882801,725,725,726,725,13
|
|
20250106,125500,478873370,726,725,726,724,5382
|
|
20250106,125400,474972861,725,725,725,725,1034
|
|
20250106,125300,474223211,725,726,726,725,491
|
|
20250106,125200,473866746,727,726,727,726,381
|
|
20250106,125100,473590139,726,726,726,726,5
|
|
20250106,125000,473586509,724,726,726,724,4100
|
|
20250106,124900,470617526,726,726,726,726,1403
|
|
20250106,124800,469598948,726,726,726,726,0
|
|
20250106,124700,469598948,726,726,726,726,0
|
|
20250106,124600,469598948,726,726,726,726,250
|
|
20250106,124500,469417448,727,727,727,727,0
|
|
20250106,124400,469417448,727,727,727,727,0
|
|
20250106,124300,469417448,727,727,727,727,1
|
|
20250106,124200,469416721,727,727,727,727,0
|
|
20250106,124100,469416721,727,727,727,727,1
|
|
20250106,124000,469415994,724,724,724,724,0
|
|
20250106,123900,469415994,724,724,724,724,0
|
|
20250106,123800,469415994,724,725,727,724,2301
|
|
20250106,123700,467749856,727,727,727,727,1
|
|
20250106,123600,467749129,725,727,727,725,3446
|
|
20250106,123500,465247783,730,730,730,730,1
|
|
20250106,123400,465247053,728,728,728,728,667
|
|
20250106,123300,464761477,726,728,728,726,7
|
|
20250106,123200,464756383,726,728,728,726,1075
|
|
20250106,123100,463973785,728,726,728,726,9
|
|
20250106,123000,463967235,728,728,728,726,199
|
|
20250106,122900,463822757,728,726,728,726,3
|
|
20250106,122800,463820577,726,725,726,725,957
|
|
20250106,122700,463125850,725,728,728,725,6001
|
|
20250106,122600,458774710,728,727,730,726,19
|
|
20250106,122500,458760872,727,731,731,727,4
|
|
20250106,122400,458757960,731,726,731,726,10
|
|
20250106,122300,458750695,725,728,728,725,3769
|
|
20250106,122200,456013699,734,734,734,734,206
|
|
20250106,122100,455862495,734,724,734,724,1290
|
|
20250106,122000,454927333,724,725,730,724,2659
|
|
20250106,121900,453001873,723,730,730,723,25209
|
|
20250106,121800,434709516,734,734,734,734,754
|
|
20250106,121700,434156080,736,736,736,736,0
|
|
20250106,121600,434156080,736,736,736,736,1
|
|
20250106,121500,434155344,731,731,731,731,1391
|
|
20250106,121400,433138523,725,732,732,725,22810
|
|
20250106,121300,416542378,732,734,734,730,22404
|
|
20250106,121200,400151771,736,734,736,734,3034
|
|
20250106,121100,397924813,735,735,735,734,203
|
|
20250106,121000,397775609,735,735,735,734,997
|
|
20250106,120900,397043110,735,738,738,735,28083
|
|
20250106,120800,376377934,741,741,741,741,1
|
|
20250106,120700,376377193,738,742,742,738,201
|
|
20250106,120600,376228851,737,737,737,737,2
|
|
20250106,120500,376227377,742,742,742,742,2
|
|
20250106,120400,376225893,737,737,738,737,1207
|
|
20250106,120300,375336234,737,742,742,737,6
|
|
20250106,120200,375331792,742,742,742,742,0
|
|
20250106,120100,375331792,742,738,742,737,4513
|
|
20250106,120000,372004503,739,740,740,739,4257
|
|
20250106,115900,368858534,742,742,742,742,0
|
|
20250106,115800,368858534,742,742,742,742,50
|
|
20250106,115700,368821434,740,740,740,740,4
|
|
20250106,115600,368818474,744,744,744,744,0
|
|
20250106,115500,368818474,744,738,744,738,2661
|
|
20250106,115400,366851994,738,738,738,738,3
|
|
20250106,115300,366849780,739,740,740,738,2644
|
|
20250106,115200,364895568,744,744,744,744,0
|
|
20250106,115100,364895568,744,744,744,744,0
|
|
20250106,115000,364895568,744,744,744,744,0
|
|
20250106,114900,364895568,744,744,744,744,1
|
|
20250106,114800,364894824,740,744,744,740,410
|
|
20250106,114700,364590600,744,744,744,744,33
|
|
20250106,114600,364566048,743,743,743,743,4
|
|
20250106,114500,364563076,743,743,743,743,0
|
|
20250106,114400,364563076,743,743,743,743,0
|
|
20250106,114300,364563076,743,743,743,743,200
|
|
20250106,114200,364414476,744,739,744,739,91
|
|
20250106,114100,364347222,746,746,746,746,1
|
|
20250106,114000,364346476,738,741,741,738,3010
|
|
20250106,113900,362125093,739,742,742,739,12773
|
|
20250106,113800,352656658,746,746,746,746,0
|
|
20250106,113700,352656658,746,747,747,746,2564
|
|
20250106,113600,350743913,746,746,746,746,7450
|
|
20250106,113500,345186213,746,746,746,746,0
|
|
20250106,113400,345186213,746,746,746,746,1
|
|
20250106,113300,345185467,744,744,744,744,10
|
|
20250106,113200,345178027,744,744,744,744,1000
|
|
20250106,113100,344434027,746,746,746,746,2039
|
|
20250106,113000,342912933,746,744,746,744,11
|
|
20250106,112900,342904747,746,746,746,746,12
|
|
20250106,112800,342895795,745,745,745,745,3100
|
|
20250106,112700,340586295,745,745,745,745,30
|
|
20250106,112600,340563945,745,745,745,745,0
|
|
20250106,112500,340563945,745,745,745,745,0
|
|
20250106,112400,340563945,745,745,745,745,0
|
|
20250106,112300,340563945,745,745,745,745,0
|
|
20250106,112200,340563945,745,745,745,745,0
|
|
20250106,112100,340563945,745,742,745,740,7209
|
|
20250106,112000,335224628,742,742,742,742,0
|
|
20250106,111900,335224628,742,742,742,742,30
|
|
20250106,111800,335202368,742,742,742,742,55
|
|
20250106,111700,335161558,742,742,742,742,37
|
|
20250106,111600,335134104,742,742,742,742,0
|
|
20250106,111500,335134104,742,742,742,742,0
|
|
20250106,111400,335134104,742,742,742,742,1
|
|
20250106,111300,335133362,742,742,742,742,1
|
|
20250106,111200,335132620,740,740,740,740,1
|
|
20250106,111100,335131880,741,742,742,741,1399
|
|
20250106,111000,334094821,742,742,742,742,8
|
|
20250106,110900,334088885,741,741,741,741,170
|
|
20250106,110800,333962915,741,742,742,741,200
|
|
20250106,110700,333814615,744,742,744,741,1252
|
|
20250106,110600,332886875,744,744,744,744,0
|
|
20250106,110500,332886875,744,744,744,744,0
|
|
20250106,110400,332886875,744,744,744,744,0
|
|
20250106,110300,332886875,744,741,744,741,561
|
|
20250106,110200,332470621,741,741,741,741,0
|
|
20250106,110100,332470621,741,742,742,741,187
|
|
20250106,110000,332331953,741,741,741,741,6357
|
|
20250106,105900,327621416,741,739,741,739,4942
|
|
20250106,105800,323961230,739,740,740,739,148
|
|
20250106,105700,323851730,738,738,738,738,1997
|
|
20250106,105600,322377944,742,742,742,742,0
|
|
20250106,105500,322377944,742,742,742,737,164
|
|
20250106,105400,322256935,738,739,739,738,2200
|
|
20250106,105300,320633309,743,743,743,743,50
|
|
20250106,105200,320596159,744,743,744,742,724
|
|
20250106,105100,320057551,744,744,744,744,0
|
|
20250106,105000,320057551,744,744,744,744,1
|
|
20250106,104900,320056807,738,744,744,738,32
|
|
20250106,104800,320033179,744,739,744,737,3409
|
|
20250106,104700,317516127,739,739,739,737,4127
|
|
20250106,104600,314470969,739,740,740,738,1001
|
|
20250106,104500,313731630,744,744,744,744,3
|
|
20250106,104400,313729398,745,745,745,745,0
|
|
20250106,104300,313729398,745,743,745,739,20730
|
|
20250106,104200,298384845,745,743,745,742,9106
|
|
20250106,104100,291628078,744,741,744,741,5
|
|
20250106,104000,291624365,745,741,745,740,10001
|
|
20250106,103900,284208122,744,740,744,740,4993
|
|
20250106,103800,280499340,743,743,743,743,1
|
|
20250106,103700,280498597,740,743,743,739,169
|
|
20250106,103600,280373598,743,743,743,743,1
|
|
20250106,103500,280372855,739,743,743,739,371
|
|
20250106,103400,280098658,743,739,743,739,7775
|
|
20250106,103300,274352929,739,743,743,739,15198
|
|
20250106,103200,263117781,743,742,743,741,225
|
|
20250106,103100,262950851,743,743,743,743,601
|
|
20250106,103000,262504308,743,741,743,735,28882
|
|
20250106,102900,241181195,742,742,742,742,400
|
|
20250106,102800,240884395,742,744,744,742,362
|
|
20250106,102700,240615071,745,745,745,745,0
|
|
20250106,102600,240615071,745,740,745,740,5938
|
|
20250106,102500,236219243,740,744,745,739,24890
|
|
20250106,102400,217762043,745,744,745,744,5210
|
|
20250106,102300,213883685,744,746,746,744,2236
|
|
20250106,102200,212218989,746,745,746,744,422
|
|
20250106,102100,211904922,746,745,746,745,4479
|
|
20250106,102000,208568063,745,747,747,745,2487
|
|
20250106,101900,206713741,748,747,748,746,1283
|
|
20250106,101800,205754139,747,749,751,747,2293
|
|
20250106,101700,204039591,749,749,751,748,6403
|
|
20250106,101600,199249872,749,749,749,748,4451
|
|
20250106,101500,195920151,749,750,750,748,1375
|
|
20250106,101400,194890375,749,753,754,749,8884
|
|
20250106,101300,188207373,753,751,753,751,201
|
|
20250106,101200,188056420,751,754,754,751,314
|
|
20250106,101100,187820603,754,754,754,754,805
|
|
20250106,101000,187213633,754,755,755,747,30922
|
|
20250106,100900,164032709,755,755,755,755,1
|
|
20250106,100800,164031954,755,755,755,755,500
|
|
20250106,100700,163654454,753,755,755,753,22
|
|
20250106,100600,163637886,752,752,755,752,986
|
|
20250106,100500,162896411,755,752,755,752,2689
|
|
20250106,100400,160866630,755,756,756,755,1017
|
|
20250106,100300,160097783,756,756,756,756,0
|
|
20250106,100200,160097783,756,756,756,756,1000
|
|
20250106,100100,159341783,756,756,756,756,2002
|
|
20250106,100000,157828271,751,752,756,751,708
|
|
20250106,095900,157296159,756,756,756,756,1
|
|
20250106,095800,157295403,752,752,752,752,100
|
|
20250106,095700,157220203,752,752,752,752,0
|
|
20250106,095600,157220203,752,752,752,752,2065
|
|
20250106,095500,155667323,756,751,756,751,2301
|
|
20250106,095400,153935879,751,752,756,751,3269
|
|
20250106,095300,151477712,756,756,756,756,661
|
|
20250106,095200,150977996,756,756,756,756,300
|
|
20250106,095100,150751196,756,756,756,756,50
|
|
20250106,095000,150713396,756,755,756,755,52
|
|
20250106,094900,150674123,755,755,755,755,1424
|
|
20250106,094800,149599003,756,756,756,756,2000
|
|
20250106,094700,148087003,758,756,758,756,1015
|
|
20250106,094600,147318062,751,752,756,751,4602
|
|
20250106,094500,143858944,752,752,756,752,902
|
|
20250106,094400,143177040,757,757,757,757,0
|
|
20250106,094300,143177040,757,757,757,757,101
|
|
20250106,094200,143100583,757,757,757,757,5
|
|
20250106,094100,143096798,757,757,757,752,4238
|
|
20250106,094000,139889532,757,757,757,757,1
|
|
20250106,093900,139888775,757,752,757,750,22845
|
|
20250106,093800,122728332,754,754,755,753,110
|
|
20250106,093700,122645491,756,756,756,756,1
|
|
20250106,093600,122644735,756,757,757,751,3131
|
|
20250106,093500,120291266,752,755,755,751,17645
|
|
20250106,093400,107028802,758,758,758,758,1102
|
|
20250106,093300,106193486,758,759,759,758,20
|
|
20250106,093200,106178316,759,759,759,759,129
|
|
20250106,093100,106080405,759,759,759,759,1508
|
|
20250106,093000,104935833,759,759,759,759,528
|
|
20250106,092900,104535081,759,752,759,752,4060
|
|
20250106,092800,101472673,752,752,753,751,14805
|
|
20250106,092700,90351053,753,755,755,753,3838
|
|
20250106,092600,87457836,755,756,756,755,794
|
|
20250106,092500,86858275,760,760,760,756,61
|
|
20250106,092400,86811959,761,761,761,761,0
|
|
20250106,092300,86811959,761,761,761,761,0
|
|
20250106,092200,86811959,761,761,761,756,1153
|
|
20250106,092100,85939612,757,760,761,757,4003
|
|
20250106,092000,82901362,761,761,761,761,1748
|
|
20250106,091900,81571134,761,761,761,761,142
|
|
20250106,091800,81463072,761,761,761,761,0
|
|
20250106,091700,81463072,761,761,761,761,3000
|
|
20250106,091600,79180072,761,761,766,761,653
|
|
20250106,091500,78681584,767,767,767,767,0
|
|
20250106,091400,78681584,767,767,767,767,1
|
|
20250106,091300,78680817,759,761,761,759,588
|
|
20250106,091200,78234403,761,767,767,761,3
|
|
20250106,091100,78232114,761,761,761,761,19634
|
|
20250106,091000,63290640,766,757,769,751,19610
|
|
20250106,090900,48341580,764,764,764,764,300
|
|
20250106,090800,48112380,764,763,764,755,6140
|
|
20250106,090700,43430767,763,755,763,755,2874
|
|
20250106,090600,41260889,755,764,764,755,3449
|
|
20250106,090500,38656885,755,755,764,755,8755
|
|
20250106,090400,32046770,764,752,764,750,20862
|
|
20250106,090300,16361584,755,759,759,751,9598
|
|
20250106,090200,9123409,760,766,766,760,2863
|
|
20250106,090100,6947518,760,768,768,750,3872
|
|
20250106,090000,4022291,768,769,769,768,5231
|