594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185100,1184905236,701,701,701,701,30086
|
|
20250113,185000,1184905236,701,701,701,701,0
|
|
20250113,184900,1184905236,701,701,701,701,0
|
|
20250113,184800,1184905236,701,701,701,701,0
|
|
20250113,184700,1184905236,701,701,701,701,0
|
|
20250113,184600,1184905236,701,701,701,701,0
|
|
20250113,184500,1184905236,701,701,701,701,0
|
|
20250113,184400,1184905236,701,701,701,701,0
|
|
20250113,184300,1184905236,701,701,701,701,0
|
|
20250113,184200,1184905236,701,701,701,701,0
|
|
20250113,184100,1184905236,701,701,701,701,0
|
|
20250113,184000,1184905236,701,701,701,701,0
|
|
20250113,183900,1184905236,701,701,701,701,0
|
|
20250113,183800,1184905236,701,701,701,701,0
|
|
20250113,183700,1184905236,701,701,701,701,0
|
|
20250113,183600,1184905236,701,701,701,701,0
|
|
20250113,183500,1184905236,701,701,701,701,0
|
|
20250113,183400,1184905236,701,701,701,701,0
|
|
20250113,183300,1184905236,701,701,701,701,0
|
|
20250113,183200,1184905236,701,701,701,701,0
|
|
20250113,183100,1184905236,701,701,701,701,0
|
|
20250113,183000,1184905236,701,701,701,701,0
|
|
20250113,182900,1184905236,701,701,701,701,0
|
|
20250113,182800,1184905236,701,701,701,701,0
|
|
20250113,182700,1184905236,701,701,701,701,0
|
|
20250113,182600,1184905236,701,701,701,701,0
|
|
20250113,182500,1184905236,701,701,701,701,0
|
|
20250113,182400,1184905236,701,701,701,701,0
|
|
20250113,182300,1184905236,701,701,701,701,0
|
|
20250113,182200,1184905236,701,701,701,701,0
|
|
20250113,182100,1184905236,701,701,701,701,30086
|
|
20250113,182000,1184905236,701,701,701,701,0
|
|
20250113,181900,1184905236,701,701,701,701,0
|
|
20250113,181800,1184905236,701,701,701,701,0
|
|
20250113,181700,1184905236,701,701,701,701,0
|
|
20250113,181600,1184905236,701,701,701,701,0
|
|
20250113,181500,1184905236,701,701,701,701,0
|
|
20250113,181400,1184905236,701,701,701,701,0
|
|
20250113,181300,1184905236,701,701,701,701,0
|
|
20250113,181200,1184905236,701,701,701,701,0
|
|
20250113,181100,1184905236,701,701,701,701,0
|
|
20250113,181000,1184905236,701,701,701,701,0
|
|
20250113,180900,1184905236,701,701,701,701,0
|
|
20250113,180800,1184905236,701,701,701,701,0
|
|
20250113,180700,1184905236,701,701,701,701,0
|
|
20250113,180600,1184905236,701,701,701,701,0
|
|
20250113,180500,1184905236,701,701,701,701,0
|
|
20250113,180400,1184905236,701,701,701,701,0
|
|
20250113,180300,1184905236,701,701,701,701,0
|
|
20250113,180200,1184905236,701,701,701,701,0
|
|
20250113,180100,1184905236,701,701,701,701,0
|
|
20250113,180000,1184905236,701,701,701,701,0
|
|
20250113,175900,1184905236,701,701,701,701,0
|
|
20250113,175800,1184905236,701,701,701,701,0
|
|
20250113,175700,1184905236,701,701,701,701,0
|
|
20250113,175600,1184905236,701,701,701,701,0
|
|
20250113,175500,1184905236,701,701,701,701,0
|
|
20250113,175400,1184905236,701,701,701,701,0
|
|
20250113,175300,1184905236,701,701,701,701,0
|
|
20250113,175200,1184905236,701,701,701,701,0
|
|
20250113,175100,1184905236,701,701,701,701,30086
|
|
20250113,175000,1184905236,701,701,701,701,0
|
|
20250113,174900,1184905236,701,701,701,701,0
|
|
20250113,174800,1184905236,701,701,701,701,0
|
|
20250113,174700,1184905236,701,701,701,701,0
|
|
20250113,174600,1184905236,701,701,701,701,0
|
|
20250113,174500,1184905236,701,701,701,701,0
|
|
20250113,174400,1184905236,701,701,701,701,0
|
|
20250113,174300,1184905236,701,701,701,701,0
|
|
20250113,174200,1184905236,701,701,701,701,0
|
|
20250113,174100,1184905236,701,701,701,701,0
|
|
20250113,174000,1184905236,701,701,701,701,0
|
|
20250113,173900,1184905236,701,701,701,701,0
|
|
20250113,173800,1184905236,701,701,701,701,0
|
|
20250113,173700,1184905236,701,701,701,701,0
|
|
20250113,173600,1184905236,701,701,701,701,0
|
|
20250113,173500,1184905236,701,701,701,701,0
|
|
20250113,173400,1184905236,701,701,701,701,0
|
|
20250113,173300,1184905236,701,701,701,701,0
|
|
20250113,173200,1184905236,701,701,701,701,0
|
|
20250113,173100,1184905236,701,701,701,701,0
|
|
20250113,173000,1184905236,701,701,701,701,0
|
|
20250113,172900,1184905236,701,701,701,701,0
|
|
20250113,172800,1184905236,701,701,701,701,0
|
|
20250113,172700,1184905236,701,701,701,701,0
|
|
20250113,172600,1184905236,701,701,701,701,0
|
|
20250113,172500,1184905236,701,701,701,701,0
|
|
20250113,172400,1184905236,701,701,701,701,0
|
|
20250113,172300,1184905236,701,701,701,701,0
|
|
20250113,172200,1184905236,701,701,701,701,0
|
|
20250113,172100,1184905236,701,701,701,701,30086
|
|
20250113,172000,1184905236,701,701,701,701,0
|
|
20250113,171900,1184905236,701,701,701,701,0
|
|
20250113,171800,1184905236,701,701,701,701,0
|
|
20250113,171700,1184905236,701,701,701,701,0
|
|
20250113,171600,1184905236,701,701,701,701,0
|
|
20250113,171500,1184905236,701,701,701,701,0
|
|
20250113,171400,1184905236,701,701,701,701,0
|
|
20250113,171300,1184905236,701,701,701,701,0
|
|
20250113,171200,1184905236,701,701,701,701,0
|
|
20250113,171100,1184905236,701,701,701,701,0
|
|
20250113,171000,1184905236,701,701,701,701,0
|
|
20250113,170900,1184905236,701,701,701,701,0
|
|
20250113,170800,1184905236,701,701,701,701,0
|
|
20250113,170700,1184905236,701,701,701,701,0
|
|
20250113,170600,1184905236,701,701,701,701,0
|
|
20250113,170500,1184905236,701,701,701,701,0
|
|
20250113,170400,1184905236,701,701,701,701,0
|
|
20250113,170300,1184905236,701,701,701,701,0
|
|
20250113,170200,1184905236,701,701,701,701,0
|
|
20250113,170100,1184905236,701,701,701,701,0
|
|
20250113,170000,1184905236,701,701,701,701,0
|
|
20250113,165900,1184905236,701,701,701,701,0
|
|
20250113,165800,1184905236,701,701,701,701,0
|
|
20250113,165700,1184905236,701,701,701,701,0
|
|
20250113,165600,1184905236,701,701,701,701,0
|
|
20250113,165500,1184905236,701,701,701,701,0
|
|
20250113,165400,1184905236,701,701,701,701,0
|
|
20250113,165300,1184905236,701,701,701,701,0
|
|
20250113,165200,1184905236,701,701,701,701,0
|
|
20250113,165100,1184905236,701,701,701,701,30086
|
|
20250113,165000,1184905236,701,701,701,701,0
|
|
20250113,164900,1184905236,701,701,701,701,0
|
|
20250113,164800,1184905236,701,701,701,701,0
|
|
20250113,164700,1184905236,701,701,701,701,0
|
|
20250113,164600,1184905236,701,701,701,701,0
|
|
20250113,164500,1184905236,701,701,701,701,0
|
|
20250113,164400,1184905236,701,701,701,701,0
|
|
20250113,164300,1184905236,701,701,701,701,0
|
|
20250113,164200,1184905236,701,701,701,701,0
|
|
20250113,164100,1184905236,701,701,701,701,0
|
|
20250113,164000,1184905236,701,701,701,701,0
|
|
20250113,163900,1184905236,701,701,701,701,0
|
|
20250113,163800,1184905236,701,701,701,701,0
|
|
20250113,163700,1184905236,701,701,701,701,0
|
|
20250113,163600,1184905236,701,701,701,701,0
|
|
20250113,163500,1184905236,701,701,701,701,0
|
|
20250113,163400,1184905236,701,701,701,701,0
|
|
20250113,163300,1184905236,701,701,701,701,0
|
|
20250113,163200,1184905236,701,701,701,701,0
|
|
20250113,163100,1184905236,701,701,701,701,0
|
|
20250113,163000,1184905236,701,701,701,701,0
|
|
20250113,162900,1184905236,701,701,701,701,0
|
|
20250113,162800,1184905236,701,701,701,701,0
|
|
20250113,162700,1184905236,701,701,701,701,0
|
|
20250113,162600,1184905236,701,701,701,701,0
|
|
20250113,162500,1184905236,701,701,701,701,0
|
|
20250113,162400,1184905236,701,701,701,701,0
|
|
20250113,162300,1184905236,701,701,701,701,0
|
|
20250113,162200,1184905236,701,701,701,701,0
|
|
20250113,162100,1184905236,701,701,701,701,30086
|
|
20250113,162000,1184905236,701,701,701,701,0
|
|
20250113,161900,1184905236,701,701,701,701,0
|
|
20250113,161800,1184905236,701,701,701,701,0
|
|
20250113,161700,1184905236,701,701,701,701,0
|
|
20250113,161600,1184905236,701,701,701,701,0
|
|
20250113,161500,1184905236,701,701,701,701,0
|
|
20250113,161400,1184905236,701,701,701,701,0
|
|
20250113,161300,1184905236,701,701,701,701,0
|
|
20250113,161200,1184905236,701,701,701,701,0
|
|
20250113,161100,1184905236,701,701,701,701,0
|
|
20250113,161000,1184905236,701,701,701,701,0
|
|
20250113,160900,1184905236,701,701,701,701,0
|
|
20250113,160800,1184905236,701,701,701,701,0
|
|
20250113,160700,1184905236,701,701,701,701,0
|
|
20250113,160600,1184905236,701,701,701,701,0
|
|
20250113,160500,1184905236,701,701,701,701,0
|
|
20250113,160400,1184905236,701,701,701,701,0
|
|
20250113,160300,1184905236,701,701,701,701,0
|
|
20250113,160200,1184905236,701,701,701,701,0
|
|
20250113,160100,1184905236,701,701,701,701,0
|
|
20250113,160000,1184905236,701,701,701,701,0
|
|
20250113,155900,1184905236,701,701,701,701,0
|
|
20250113,155800,1184905236,701,701,701,701,0
|
|
20250113,155700,1184905236,701,701,701,701,0
|
|
20250113,155600,1184905236,701,701,701,701,0
|
|
20250113,155500,1184905236,701,701,701,701,0
|
|
20250113,155400,1184905236,701,701,701,701,0
|
|
20250113,155300,1184905236,701,701,701,701,0
|
|
20250113,155200,1184905236,701,701,701,701,0
|
|
20250113,155100,1184905236,701,701,701,701,30086
|
|
20250113,155000,1184905236,701,701,701,701,0
|
|
20250113,154900,1184905236,701,701,701,701,0
|
|
20250113,154800,1184905236,701,701,701,701,0
|
|
20250113,154700,1184905236,701,701,701,701,0
|
|
20250113,154600,1184905236,701,701,701,701,0
|
|
20250113,154500,1184905236,701,701,701,701,0
|
|
20250113,154400,1184905236,701,701,701,701,0
|
|
20250113,154300,1184905236,701,701,701,701,0
|
|
20250113,154200,1184905236,701,701,701,701,0
|
|
20250113,154100,1184905236,701,701,701,701,0
|
|
20250113,154000,1184905236,701,701,701,701,0
|
|
20250113,153900,1184905236,701,701,701,701,0
|
|
20250113,153800,1184905236,701,701,701,701,0
|
|
20250113,153700,1184905236,701,701,701,701,0
|
|
20250113,153600,1184905236,701,701,701,701,0
|
|
20250113,153500,1184905236,701,701,701,701,0
|
|
20250113,153400,1184905236,701,701,701,701,0
|
|
20250113,153300,1184905236,701,701,701,701,0
|
|
20250113,153200,1184905236,701,701,701,701,0
|
|
20250113,153100,1184905236,701,701,701,701,0
|
|
20250113,153000,1184905236,701,701,701,701,30086
|
|
20250113,152900,1163814950,699,699,699,699,0
|
|
20250113,152800,1163814950,699,699,699,699,0
|
|
20250113,152700,1163814950,699,699,699,699,0
|
|
20250113,152600,1163814950,699,699,699,699,0
|
|
20250113,152500,1163814950,699,699,699,699,0
|
|
20250113,152400,1163814950,699,699,699,699,0
|
|
20250113,152300,1163814950,699,699,699,699,0
|
|
20250113,152200,1163814950,699,699,699,699,0
|
|
20250113,152100,1163814950,699,699,699,699,0
|
|
20250113,152000,1163814950,699,699,699,699,0
|
|
20250113,151900,1163814950,699,699,699,699,77
|
|
20250113,151800,1163761127,699,698,699,698,194
|
|
20250113,151700,1163625668,699,699,699,699,0
|
|
20250113,151600,1163625668,699,699,699,699,18
|
|
20250113,151500,1163613086,699,699,699,697,112
|
|
20250113,151400,1163534997,699,698,699,697,238
|
|
20250113,151300,1163368795,698,698,698,698,594
|
|
20250113,151200,1162954183,698,698,698,698,4
|
|
20250113,151100,1162951391,698,699,699,698,38
|
|
20250113,151000,1162924838,699,698,699,697,2445
|
|
20250113,150900,1161218220,698,698,698,698,1405
|
|
20250113,150800,1160237530,698,698,698,698,120
|
|
20250113,150700,1160153770,698,699,699,698,35
|
|
20250113,150600,1160129330,694,698,698,694,502
|
|
20250113,150500,1159778938,699,696,699,696,3678
|
|
20250113,150400,1157217720,696,695,696,695,1628
|
|
20250113,150300,1156085160,695,695,695,695,8
|
|
20250113,150200,1156079600,696,696,696,696,48
|
|
20250113,150100,1156046192,696,696,696,696,0
|
|
20250113,150000,1156046192,696,696,696,695,7
|
|
20250113,145900,1156041321,696,696,696,696,3
|
|
20250113,145800,1156039233,696,696,696,696,1088
|
|
20250113,145700,1155281985,696,693,696,693,45
|
|
20250113,145600,1155250707,692,693,696,690,1005
|
|
20250113,145500,1154556804,696,696,696,696,0
|
|
20250113,145400,1154556804,696,694,696,694,1422
|
|
20250113,145300,1153569135,695,694,695,694,372
|
|
20250113,145200,1153310966,694,694,694,694,12
|
|
20250113,145100,1153302638,694,691,694,690,116
|
|
20250113,145000,1153222564,695,691,695,691,1996
|
|
20250113,144900,1151841707,692,692,692,691,524
|
|
20250113,144800,1151479499,692,694,694,692,164
|
|
20250113,144700,1151365911,694,693,696,693,14
|
|
20250113,144600,1151356186,693,693,693,693,1
|
|
20250113,144500,1151355493,696,696,696,696,2
|
|
20250113,144400,1151354101,697,691,697,691,83
|
|
20250113,144300,1151296742,693,693,693,693,207
|
|
20250113,144200,1151153291,693,694,694,691,11
|
|
20250113,144100,1151145667,693,694,694,692,34
|
|
20250113,144000,1151122101,694,694,694,694,516
|
|
20250113,143900,1150763997,691,694,694,691,187
|
|
20250113,143800,1150634237,692,691,694,691,37
|
|
20250113,143700,1150608630,691,691,691,691,2
|
|
20250113,143600,1150607248,694,689,694,689,2058
|
|
20250113,143500,1149189161,690,695,698,690,9373
|
|
20250113,143400,1142712133,697,695,697,695,2043
|
|
20250113,143300,1141292168,693,696,696,692,9531
|
|
20250113,143200,1134688548,698,697,698,697,9
|
|
20250113,143100,1134682267,698,698,698,698,11
|
|
20250113,143000,1134674589,698,697,698,697,52
|
|
20250113,142900,1134638344,698,698,698,698,10
|
|
20250113,142800,1134631364,698,698,698,697,37
|
|
20250113,142700,1134605539,698,697,698,697,209
|
|
20250113,142600,1134459762,697,697,698,694,879
|
|
20250113,142500,1133849703,698,699,699,698,3
|
|
20250113,142400,1133847607,699,699,699,696,1076
|
|
20250113,142300,1133098547,699,699,699,694,437
|
|
20250113,142200,1132794894,699,699,699,699,392
|
|
20250113,142100,1132520886,699,699,699,699,347
|
|
20250113,142000,1132278333,699,699,699,699,46
|
|
20250113,141900,1132246179,699,698,699,698,109
|
|
20250113,141800,1132169990,700,698,700,698,11237
|
|
20250113,141700,1124311155,698,698,698,698,57
|
|
20250113,141600,1124271369,698,698,698,695,3047
|
|
20250113,141500,1122152505,698,695,698,695,16
|
|
20250113,141400,1122141344,698,695,698,695,53
|
|
20250113,141300,1122104392,698,698,698,695,119
|
|
20250113,141200,1122021346,698,693,698,693,437
|
|
20250113,141100,1121717438,693,697,699,690,20732
|
|
20250113,141000,1107328006,692,692,692,692,8
|
|
20250113,140900,1107322470,690,696,696,690,2754
|
|
20250113,140800,1105417839,694,695,695,694,5
|
|
20250113,140700,1105414366,693,698,698,693,474
|
|
20250113,140600,1105085619,698,696,698,695,129
|
|
20250113,140500,1104995906,698,698,698,695,492
|
|
20250113,140400,1104653953,698,697,698,696,252
|
|
20250113,140300,1104478301,697,697,698,696,1289
|
|
20250113,140200,1103579017,698,694,698,694,210
|
|
20250113,140100,1103432781,692,693,693,692,1208
|
|
20250113,140000,1102595738,692,691,692,691,9
|
|
20250113,135900,1102589516,691,690,691,690,6377
|
|
20250113,135800,1098189385,690,690,690,690,1472
|
|
20250113,135700,1097173705,687,688,688,687,1869
|
|
20250113,135600,1095887834,685,690,690,685,1181
|
|
20250113,135500,1095077387,690,690,690,689,5
|
|
20250113,135400,1095073938,688,690,690,688,369
|
|
20250113,135300,1094820054,690,690,690,690,104
|
|
20250113,135200,1094748294,689,689,689,689,1016
|
|
20250113,135100,1094048270,689,687,689,679,3597
|
|
20250113,135000,1091591790,687,691,691,687,1005
|
|
20250113,134900,1090900347,698,696,698,696,12
|
|
20250113,134800,1090891993,695,690,700,686,24550
|
|
20250113,134700,1073899563,693,685,693,685,10004
|
|
20250113,134600,1067021173,685,677,688,674,17036
|
|
20250113,134500,1055414315,679,679,680,678,203
|
|
20250113,134400,1055276676,680,688,688,680,3321
|
|
20250113,134300,1053016705,688,681,688,681,2
|
|
20250113,134200,1053015336,681,682,682,681,144
|
|
20250113,134100,1052917251,690,690,690,683,5391
|
|
20250113,134000,1049225383,695,680,697,680,2997
|
|
20250113,133900,1047171360,679,683,683,679,1834
|
|
20250113,133800,1045923862,683,674,683,660,36132
|
|
20250113,133700,1021780660,674,685,687,671,53038
|
|
20250113,133600,985898324,685,685,685,684,2837
|
|
20250113,133500,983954980,685,685,685,684,7257
|
|
20250113,133400,978984566,685,698,699,685,9595
|
|
20250113,133300,972406367,698,697,699,691,2869
|
|
20250113,133200,970411176,697,693,697,691,3363
|
|
20250113,133100,968080597,693,693,693,690,556
|
|
20250113,133000,967696839,693,693,693,688,8916
|
|
20250113,132900,961527161,693,693,693,693,9965
|
|
20250113,132800,954621416,693,687,693,687,11877
|
|
20250113,132700,946405417,687,680,687,680,10676
|
|
20250113,132600,939143018,684,689,693,680,17331
|
|
20250113,132500,927327064,688,687,699,687,13137
|
|
20250113,132400,918246999,687,683,687,680,13374
|
|
20250113,132300,909076346,683,683,685,679,3759
|
|
20250113,132200,906521062,685,687,687,682,119
|
|
20250113,132100,906439725,680,690,690,679,33267
|
|
20250113,132000,883787927,687,691,691,687,820
|
|
20250113,131900,883224560,689,690,691,687,3803
|
|
20250113,131800,880607157,691,690,691,687,10039
|
|
20250113,131700,873699640,694,690,694,690,3385
|
|
20250113,131600,871363850,690,694,699,690,27508
|
|
20250113,131500,852373000,699,697,699,697,12115
|
|
20250113,131400,843918413,697,696,697,694,1035
|
|
20250113,131300,843199038,696,693,696,693,712
|
|
20250113,131200,842704992,693,688,693,688,10431
|
|
20250113,131100,835513638,687,686,687,686,4005
|
|
20250113,131000,832763581,686,685,686,685,2152
|
|
20250113,130900,831289455,685,685,685,679,2985
|
|
20250113,130800,829251648,685,694,699,678,69557
|
|
20250113,130700,781488543,694,700,702,690,141811
|
|
20250113,130600,683094698,700,696,701,696,49994
|
|
20250113,130500,648120942,696,695,697,690,20348
|
|
20250113,130400,633996925,695,696,698,689,10845
|
|
20250113,130300,626487221,696,687,696,684,15428
|
|
20250113,130200,615883141,687,690,690,680,40757
|
|
20250113,130100,587855262,691,691,691,691,0
|
|
20250113,130000,587855262,691,697,698,691,6019
|
|
20250113,125900,583685747,698,709,709,693,78994
|
|
20250113,125800,528241057,709,715,715,708,9481
|
|
20250113,125700,521515769,715,710,715,710,7671
|
|
20250113,125600,516069179,710,710,715,710,8138
|
|
20250113,125500,510291189,710,719,719,709,71141
|
|
20250113,125400,459585393,720,720,720,720,50
|
|
20250113,125300,459549393,720,720,720,720,405
|
|
20250113,125200,459257793,720,719,720,718,1969
|
|
20250113,125100,457843815,720,720,720,720,51
|
|
20250113,125000,457807095,720,724,724,720,6
|
|
20250113,124900,457802771,720,720,724,719,9772
|
|
20250113,124800,450768659,723,723,723,723,0
|
|
20250113,124700,450768659,723,723,723,723,0
|
|
20250113,124600,450768659,723,721,723,721,4
|
|
20250113,124500,450765772,720,723,723,720,2503
|
|
20250113,124400,448963033,723,722,723,720,215
|
|
20250113,124300,448807874,718,720,723,718,5000
|
|
20250113,124200,445213841,720,723,723,720,2940
|
|
20250113,124100,443097029,723,724,724,720,714
|
|
20250113,124000,442582901,724,720,724,719,8185
|
|
20250113,123900,436690894,720,719,728,719,13969
|
|
20250113,123800,426632210,728,724,729,720,15008
|
|
20250113,123700,415823353,731,724,731,723,1024
|
|
20250113,123600,415082705,725,725,725,725,3117
|
|
20250113,123500,412822880,720,719,720,719,2
|
|
20250113,123400,412821441,719,727,727,719,33749
|
|
20250113,123300,388466224,734,727,734,727,11
|
|
20250113,123200,388458220,728,729,737,727,3430
|
|
20250113,123100,385964588,728,728,728,728,1000
|
|
20250113,123000,385236588,728,730,730,728,516
|
|
20250113,122900,384860544,737,734,737,729,1001
|
|
20250113,122800,384129955,739,739,739,739,0
|
|
20250113,122700,384129955,739,739,739,739,0
|
|
20250113,122600,384129955,739,739,739,739,0
|
|
20250113,122500,384129955,739,735,739,730,1002
|
|
20250113,122400,383397900,731,737,737,731,2000
|
|
20250113,122300,381934090,740,740,740,740,0
|
|
20250113,122200,381934090,740,737,740,735,171
|
|
20250113,122100,381808214,740,740,740,740,1
|
|
20250113,122000,381807474,740,740,740,740,0
|
|
20250113,121900,381807474,740,740,740,740,2
|
|
20250113,121800,381805994,740,740,740,740,5
|
|
20250113,121700,381802294,740,740,740,740,1
|
|
20250113,121600,381801554,737,738,738,737,58
|
|
20250113,121500,381758801,741,741,741,741,0
|
|
20250113,121400,381758801,741,741,741,741,0
|
|
20250113,121300,381758801,741,740,741,740,20
|
|
20250113,121200,381744000,740,740,740,740,1
|
|
20250113,121100,381743260,738,739,739,738,3
|
|
20250113,121000,381741044,741,741,741,741,0
|
|
20250113,120900,381741044,741,741,741,741,30
|
|
20250113,120800,381718814,741,741,741,741,0
|
|
20250113,120700,381718814,741,741,741,741,0
|
|
20250113,120600,381718814,741,741,741,741,0
|
|
20250113,120500,381718814,741,741,741,741,0
|
|
20250113,120400,381718814,741,741,741,741,0
|
|
20250113,120300,381718814,741,741,741,741,0
|
|
20250113,120200,381718814,741,741,741,741,1
|
|
20250113,120100,381718073,738,739,739,738,17
|
|
20250113,120000,381705525,741,741,741,741,0
|
|
20250113,115900,381705525,741,741,741,741,0
|
|
20250113,115800,381705525,741,741,741,741,0
|
|
20250113,115700,381705525,741,741,741,741,40
|
|
20250113,115600,381675885,742,742,742,742,0
|
|
20250113,115500,381675885,742,742,742,742,0
|
|
20250113,115400,381675885,742,742,742,742,0
|
|
20250113,115300,381675885,742,742,742,742,0
|
|
20250113,115200,381675885,742,742,742,742,137
|
|
20250113,115100,381574231,739,742,743,739,191
|
|
20250113,115000,381432649,742,742,742,742,0
|
|
20250113,114900,381432649,742,742,742,742,0
|
|
20250113,114800,381432649,742,742,742,742,10
|
|
20250113,114700,381425229,740,740,740,740,1
|
|
20250113,114600,381424489,742,742,742,742,14
|
|
20250113,114500,381414101,743,740,743,739,24
|
|
20250113,114400,381396299,743,740,743,740,2074
|
|
20250113,114300,379861488,740,740,740,740,0
|
|
20250113,114200,379861488,740,737,740,737,22
|
|
20250113,114100,379845245,740,740,740,740,0
|
|
20250113,114000,379845245,740,740,740,740,0
|
|
20250113,113900,379845245,740,740,740,740,0
|
|
20250113,113800,379845245,740,740,740,740,0
|
|
20250113,113700,379845245,740,739,740,739,40
|
|
20250113,113600,379815654,735,739,739,735,21
|
|
20250113,113500,379800215,735,735,735,735,1
|
|
20250113,113400,379799480,740,740,740,740,0
|
|
20250113,113300,379799480,740,740,740,740,0
|
|
20250113,113200,379799480,740,740,740,740,0
|
|
20250113,113100,379799480,740,740,740,740,0
|
|
20250113,113000,379799480,740,739,740,739,11
|
|
20250113,112900,379791350,740,738,740,738,13
|
|
20250113,112800,379781754,739,736,739,736,504
|
|
20250113,112700,379410798,739,739,739,739,1
|
|
20250113,112600,379410059,734,734,734,734,27
|
|
20250113,112500,379390241,735,737,740,735,116
|
|
20250113,112400,379304526,737,734,737,734,15
|
|
20250113,112300,379293507,734,735,735,734,2
|
|
20250113,112200,379292038,739,739,739,739,0
|
|
20250113,112100,379292038,739,739,739,739,13
|
|
20250113,112000,379282431,739,730,739,730,4935
|
|
20250113,111900,375676868,730,730,730,730,0
|
|
20250113,111800,375676868,730,730,730,730,0
|
|
20250113,111700,375676868,730,730,730,730,2007
|
|
20250113,111600,374211758,729,729,729,729,1
|
|
20250113,111500,374211029,730,730,730,730,11
|
|
20250113,111400,374202999,730,730,730,730,0
|
|
20250113,111300,374202999,730,728,730,727,22
|
|
20250113,111200,374186959,730,730,730,730,0
|
|
20250113,111100,374186959,730,730,730,730,0
|
|
20250113,111000,374186959,730,730,730,730,0
|
|
20250113,110900,374186959,730,730,730,730,0
|
|
20250113,110800,374186959,730,726,730,726,10
|
|
20250113,110700,374179675,725,725,725,725,0
|
|
20250113,110600,374179675,725,726,726,725,1000
|
|
20250113,110500,373454660,725,725,725,725,0
|
|
20250113,110400,373454660,725,728,728,725,1283
|
|
20250113,110300,372523160,730,730,730,730,0
|
|
20250113,110200,372523160,730,730,730,730,2
|
|
20250113,110100,372521700,727,729,729,727,2
|
|
20250113,110000,372520244,731,731,731,731,1
|
|
20250113,105900,372519513,731,729,731,729,1113
|
|
20250113,105800,371707331,727,727,727,727,1
|
|
20250113,105700,371706604,729,730,730,725,2685
|
|
20250113,105600,369756310,726,726,726,726,0
|
|
20250113,105500,369756310,726,731,731,726,25421
|
|
20250113,105400,351195123,732,732,732,732,3168
|
|
20250113,105300,348876147,732,732,735,732,10003
|
|
20250113,105200,341553938,732,732,732,732,5004
|
|
20250113,105100,337891010,732,738,738,732,7079
|
|
20250113,105000,332686721,740,740,740,740,0
|
|
20250113,104900,332686721,740,740,740,740,1000
|
|
20250113,104800,331946721,741,741,741,741,0
|
|
20250113,104700,331946721,741,741,741,741,0
|
|
20250113,104600,331946721,741,741,741,741,0
|
|
20250113,104500,331946721,741,740,741,740,14
|
|
20250113,104400,331936360,741,741,741,741,0
|
|
20250113,104300,331936360,741,740,741,740,5525
|
|
20250113,104200,327842345,741,741,741,741,0
|
|
20250113,104100,327842345,741,738,741,738,68
|
|
20250113,104000,327792019,738,738,738,738,1000
|
|
20250113,103900,327054019,738,738,738,738,1005
|
|
20250113,103800,326312329,738,736,738,736,3
|
|
20250113,103700,326310118,734,737,737,734,790
|
|
20250113,103600,325727900,738,738,738,738,0
|
|
20250113,103500,325727900,738,739,739,738,502
|
|
20250113,103400,325357423,739,740,740,737,8516
|
|
20250113,103300,319075414,741,739,741,738,438
|
|
20250113,103200,318752109,741,742,742,739,7642
|
|
20250113,103100,313099647,742,741,742,741,3765
|
|
20250113,103000,310309648,741,740,741,740,6
|
|
20250113,102900,310305204,741,741,741,741,1
|
|
20250113,102800,310304463,742,739,742,739,3
|
|
20250113,102700,310302241,739,735,739,735,6049
|
|
20250113,102600,305841197,732,736,736,732,2079
|
|
20250113,102500,304319011,736,736,736,736,1200
|
|
20250113,102400,303435811,736,736,736,736,0
|
|
20250113,102300,303435811,736,736,736,736,2503
|
|
20250113,102200,301593603,736,733,736,733,1500
|
|
20250113,102100,300491776,733,730,733,730,111
|
|
20250113,102000,300410671,730,731,731,730,1115
|
|
20250113,101900,299596720,734,735,735,731,1863
|
|
20250113,101800,298234158,740,733,740,733,1200
|
|
20250113,101700,297352396,733,733,733,733,1000
|
|
20250113,101600,296619396,733,733,733,733,516
|
|
20250113,101500,296241168,733,728,733,728,3857
|
|
20250113,101400,293422018,729,728,729,728,96
|
|
20250113,101300,293352036,729,728,729,728,103
|
|
20250113,101200,293277050,729,729,729,729,0
|
|
20250113,101100,293277050,729,729,729,729,502
|
|
20250113,101000,292911092,729,727,729,723,1219
|
|
20250113,100900,292028561,729,727,729,727,1841
|
|
20250113,100800,290690150,725,723,725,723,9588
|
|
20250113,100700,283750122,722,722,722,722,1568
|
|
20250113,100600,282618026,722,722,722,721,141
|
|
20250113,100500,282516227,722,721,722,721,1282
|
|
20250113,100400,281591903,722,721,722,721,1000
|
|
20250113,100300,280870243,721,721,721,721,1006
|
|
20250113,100200,280144917,720,723,723,720,3252
|
|
20250113,100100,277802130,721,721,721,721,1434
|
|
20250113,100000,276768216,721,721,721,721,0
|
|
20250113,095900,276768216,721,721,721,721,1727
|
|
20250113,095800,275523049,720,722,723,720,687
|
|
20250113,095700,275027638,722,721,722,721,72
|
|
20250113,095600,274975709,721,723,723,721,3
|
|
20250113,095500,274973542,719,723,723,719,710
|
|
20250113,095400,274461452,723,723,723,723,94
|
|
20250113,095300,274393490,718,723,724,718,39542
|
|
20250113,095200,245953683,724,723,724,723,527
|
|
20250113,095100,245572635,723,723,723,723,52
|
|
20250113,095000,245535039,723,723,724,720,8080
|
|
20250113,094900,239706256,724,730,730,723,8927
|
|
20250113,094800,233233510,730,729,730,728,85
|
|
20250113,094700,233171575,730,730,730,726,2204
|
|
20250113,094600,231568139,728,730,730,728,75
|
|
20250113,094500,231513477,727,732,732,727,1560
|
|
20250113,094400,230376785,733,730,733,730,3698
|
|
20250113,094300,227677236,730,730,730,730,275
|
|
20250113,094200,227476486,730,730,730,724,29
|
|
20250113,094100,227455322,730,731,731,722,10523
|
|
20250113,094000,219832108,729,733,733,729,88
|
|
20250113,093900,219767754,731,725,731,725,1931
|
|
20250113,093800,218359293,725,734,734,725,21831
|
|
20250113,093700,202473200,735,736,736,735,263
|
|
20250113,093600,202279888,736,735,736,734,1482
|
|
20250113,093500,201190644,735,735,735,735,412
|
|
20250113,093400,200887824,734,734,734,734,666
|
|
20250113,093300,200398980,734,734,734,731,251
|
|
20250113,093200,200215453,734,734,734,734,516
|
|
20250113,093100,199836709,734,734,734,730,179
|
|
20250113,093000,199705661,735,733,735,733,47
|
|
20250113,092900,199671208,733,730,733,729,2184
|
|
20250113,092800,198071903,734,733,734,733,1022
|
|
20250113,092700,197322590,734,735,735,726,5262
|
|
20250113,092600,193493328,733,733,733,733,2000
|
|
20250113,092500,192027328,733,730,733,728,11688
|
|
20250113,092400,183516096,730,735,735,730,101
|
|
20250113,092300,183442361,730,736,736,730,6848
|
|
20250113,092200,178431552,731,735,739,731,28460
|
|
20250113,092100,157593457,735,733,735,733,1780
|
|
20250113,092000,156288172,731,731,733,731,563
|
|
20250113,091900,155876559,731,733,733,726,5519
|
|
20250113,091800,151859228,733,724,733,723,15761
|
|
20250113,091700,140450472,731,731,731,724,7767
|
|
20250113,091600,134798130,731,731,731,731,55
|
|
20250113,091500,134757925,732,732,732,727,6100
|
|
20250113,091400,130306030,740,737,740,730,32929
|
|
20250113,091300,106172858,737,740,740,737,39700
|
|
20250113,091200,76899938,739,742,742,739,2428
|
|
20250113,091100,75104568,740,748,748,740,16211
|
|
20250113,091000,63098780,740,739,745,739,12475
|
|
20250113,090900,53819694,738,745,745,734,11415
|
|
20250113,090800,45412271,741,740,746,740,9902
|
|
20250113,090700,38084429,748,746,748,746,448
|
|
20250113,090600,37750219,747,752,753,739,16381
|
|
20250113,090500,25574435,747,759,762,747,23609
|
|
20250113,090400,7776612,758,761,767,758,4322
|
|
20250113,090300,4499439,767,767,767,761,31
|
|
20250113,090200,4475782,760,760,760,760,0
|
|
20250113,090100,4475782,760,761,761,760,68
|
|
20250113,090000,4424099,761,767,767,761,5753
|