594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185100,1323525083,746,746,746,746,36582
|
|
20250117,185000,1323525083,746,746,746,746,0
|
|
20250117,184900,1323525083,746,746,746,746,0
|
|
20250117,184800,1323525083,746,746,746,746,0
|
|
20250117,184700,1323525083,746,746,746,746,0
|
|
20250117,184600,1323525083,746,746,746,746,0
|
|
20250117,184500,1323525083,746,746,746,746,0
|
|
20250117,184400,1323525083,746,746,746,746,0
|
|
20250117,184300,1323525083,746,746,746,746,0
|
|
20250117,184200,1323525083,746,746,746,746,0
|
|
20250117,184100,1323525083,746,746,746,746,0
|
|
20250117,184000,1323525083,746,746,746,746,0
|
|
20250117,183900,1323525083,746,746,746,746,0
|
|
20250117,183800,1323525083,746,746,746,746,0
|
|
20250117,183700,1323525083,746,746,746,746,0
|
|
20250117,183600,1323525083,746,746,746,746,0
|
|
20250117,183500,1323525083,746,746,746,746,0
|
|
20250117,183400,1323525083,746,746,746,746,0
|
|
20250117,183300,1323525083,746,746,746,746,0
|
|
20250117,183200,1323525083,746,746,746,746,0
|
|
20250117,183100,1323525083,746,746,746,746,0
|
|
20250117,183000,1323525083,746,746,746,746,0
|
|
20250117,182900,1323525083,746,746,746,746,0
|
|
20250117,182800,1323525083,746,746,746,746,0
|
|
20250117,182700,1323525083,746,746,746,746,0
|
|
20250117,182600,1323525083,746,746,746,746,0
|
|
20250117,182500,1323525083,746,746,746,746,0
|
|
20250117,182400,1323525083,746,746,746,746,0
|
|
20250117,182300,1323525083,746,746,746,746,0
|
|
20250117,182200,1323525083,746,746,746,746,0
|
|
20250117,182100,1323525083,746,746,746,746,36582
|
|
20250117,182000,1323525083,746,746,746,746,0
|
|
20250117,181900,1323525083,746,746,746,746,0
|
|
20250117,181800,1323525083,746,746,746,746,0
|
|
20250117,181700,1323525083,746,746,746,746,0
|
|
20250117,181600,1323525083,746,746,746,746,0
|
|
20250117,181500,1323525083,746,746,746,746,0
|
|
20250117,181400,1323525083,746,746,746,746,0
|
|
20250117,181300,1323525083,746,746,746,746,0
|
|
20250117,181200,1323525083,746,746,746,746,0
|
|
20250117,181100,1323525083,746,746,746,746,0
|
|
20250117,181000,1323525083,746,746,746,746,0
|
|
20250117,180900,1323525083,746,746,746,746,0
|
|
20250117,180800,1323525083,746,746,746,746,0
|
|
20250117,180700,1323525083,746,746,746,746,0
|
|
20250117,180600,1323525083,746,746,746,746,0
|
|
20250117,180500,1323525083,746,746,746,746,0
|
|
20250117,180400,1323525083,746,746,746,746,0
|
|
20250117,180300,1323525083,746,746,746,746,0
|
|
20250117,180200,1323525083,746,746,746,746,0
|
|
20250117,180100,1323525083,746,746,746,746,0
|
|
20250117,180000,1323525083,746,746,746,746,0
|
|
20250117,175900,1323525083,746,746,746,746,0
|
|
20250117,175800,1323525083,746,746,746,746,0
|
|
20250117,175700,1323525083,746,746,746,746,0
|
|
20250117,175600,1323525083,746,746,746,746,0
|
|
20250117,175500,1323525083,746,746,746,746,0
|
|
20250117,175400,1323525083,746,746,746,746,0
|
|
20250117,175300,1323525083,746,746,746,746,0
|
|
20250117,175200,1323525083,746,746,746,746,0
|
|
20250117,175100,1323525083,746,746,746,746,36582
|
|
20250117,175000,1323525083,746,746,746,746,0
|
|
20250117,174900,1323525083,746,746,746,746,0
|
|
20250117,174800,1323525083,746,746,746,746,0
|
|
20250117,174700,1323525083,746,746,746,746,0
|
|
20250117,174600,1323525083,746,746,746,746,0
|
|
20250117,174500,1323525083,746,746,746,746,0
|
|
20250117,174400,1323525083,746,746,746,746,0
|
|
20250117,174300,1323525083,746,746,746,746,0
|
|
20250117,174200,1323525083,746,746,746,746,0
|
|
20250117,174100,1323525083,746,746,746,746,0
|
|
20250117,174000,1323525083,746,746,746,746,0
|
|
20250117,173900,1323525083,746,746,746,746,0
|
|
20250117,173800,1323525083,746,746,746,746,0
|
|
20250117,173700,1323525083,746,746,746,746,0
|
|
20250117,173600,1323525083,746,746,746,746,0
|
|
20250117,173500,1323525083,746,746,746,746,0
|
|
20250117,173400,1323525083,746,746,746,746,0
|
|
20250117,173300,1323525083,746,746,746,746,0
|
|
20250117,173200,1323525083,746,746,746,746,0
|
|
20250117,173100,1323525083,746,746,746,746,0
|
|
20250117,173000,1323525083,746,746,746,746,0
|
|
20250117,172900,1323525083,746,746,746,746,0
|
|
20250117,172800,1323525083,746,746,746,746,0
|
|
20250117,172700,1323525083,746,746,746,746,0
|
|
20250117,172600,1323525083,746,746,746,746,0
|
|
20250117,172500,1323525083,746,746,746,746,0
|
|
20250117,172400,1323525083,746,746,746,746,0
|
|
20250117,172300,1323525083,746,746,746,746,0
|
|
20250117,172200,1323525083,746,746,746,746,0
|
|
20250117,172100,1323525083,746,746,746,746,36582
|
|
20250117,172000,1323525083,746,746,746,746,0
|
|
20250117,171900,1323525083,746,746,746,746,0
|
|
20250117,171800,1323525083,746,746,746,746,0
|
|
20250117,171700,1323525083,746,746,746,746,0
|
|
20250117,171600,1323525083,746,746,746,746,0
|
|
20250117,171500,1323525083,746,746,746,746,0
|
|
20250117,171400,1323525083,746,746,746,746,0
|
|
20250117,171300,1323525083,746,746,746,746,0
|
|
20250117,171200,1323525083,746,746,746,746,0
|
|
20250117,171100,1323525083,746,746,746,746,0
|
|
20250117,171000,1323525083,746,746,746,746,0
|
|
20250117,170900,1323525083,746,746,746,746,0
|
|
20250117,170800,1323525083,746,746,746,746,0
|
|
20250117,170700,1323525083,746,746,746,746,0
|
|
20250117,170600,1323525083,746,746,746,746,0
|
|
20250117,170500,1323525083,746,746,746,746,0
|
|
20250117,170400,1323525083,746,746,746,746,0
|
|
20250117,170300,1323525083,746,746,746,746,0
|
|
20250117,170200,1323525083,746,746,746,746,0
|
|
20250117,170100,1323525083,746,746,746,746,0
|
|
20250117,170000,1323525083,746,746,746,746,0
|
|
20250117,165900,1323525083,746,746,746,746,0
|
|
20250117,165800,1323525083,746,746,746,746,0
|
|
20250117,165700,1323525083,746,746,746,746,0
|
|
20250117,165600,1323525083,746,746,746,746,0
|
|
20250117,165500,1323525083,746,746,746,746,0
|
|
20250117,165400,1323525083,746,746,746,746,0
|
|
20250117,165300,1323525083,746,746,746,746,0
|
|
20250117,165200,1323525083,746,746,746,746,0
|
|
20250117,165100,1323525083,746,746,746,746,36582
|
|
20250117,165000,1323525083,746,746,746,746,0
|
|
20250117,164900,1323525083,746,746,746,746,0
|
|
20250117,164800,1323525083,746,746,746,746,0
|
|
20250117,164700,1323525083,746,746,746,746,0
|
|
20250117,164600,1323525083,746,746,746,746,0
|
|
20250117,164500,1323525083,746,746,746,746,0
|
|
20250117,164400,1323525083,746,746,746,746,0
|
|
20250117,164300,1323525083,746,746,746,746,0
|
|
20250117,164200,1323525083,746,746,746,746,0
|
|
20250117,164100,1323525083,746,746,746,746,0
|
|
20250117,164000,1323525083,746,746,746,746,0
|
|
20250117,163900,1323525083,746,746,746,746,0
|
|
20250117,163800,1323525083,746,746,746,746,0
|
|
20250117,163700,1323525083,746,746,746,746,0
|
|
20250117,163600,1323525083,746,746,746,746,0
|
|
20250117,163500,1323525083,746,746,746,746,0
|
|
20250117,163400,1323525083,746,746,746,746,0
|
|
20250117,163300,1323525083,746,746,746,746,0
|
|
20250117,163200,1323525083,746,746,746,746,0
|
|
20250117,163100,1323525083,746,746,746,746,0
|
|
20250117,163000,1323525083,746,746,746,746,0
|
|
20250117,162900,1323525083,746,746,746,746,0
|
|
20250117,162800,1323525083,746,746,746,746,0
|
|
20250117,162700,1323525083,746,746,746,746,0
|
|
20250117,162600,1323525083,746,746,746,746,0
|
|
20250117,162500,1323525083,746,746,746,746,0
|
|
20250117,162400,1323525083,746,746,746,746,0
|
|
20250117,162300,1323525083,746,746,746,746,0
|
|
20250117,162200,1323525083,746,746,746,746,0
|
|
20250117,162100,1323525083,746,746,746,746,36582
|
|
20250117,162000,1323525083,746,746,746,746,0
|
|
20250117,161900,1323525083,746,746,746,746,0
|
|
20250117,161800,1323525083,746,746,746,746,0
|
|
20250117,161700,1323525083,746,746,746,746,0
|
|
20250117,161600,1323525083,746,746,746,746,0
|
|
20250117,161500,1323525083,746,746,746,746,0
|
|
20250117,161400,1323525083,746,746,746,746,0
|
|
20250117,161300,1323525083,746,746,746,746,0
|
|
20250117,161200,1323525083,746,746,746,746,0
|
|
20250117,161100,1323525083,746,746,746,746,0
|
|
20250117,161000,1323525083,746,746,746,746,0
|
|
20250117,160900,1323525083,746,746,746,746,0
|
|
20250117,160800,1323525083,746,746,746,746,0
|
|
20250117,160700,1323525083,746,746,746,746,0
|
|
20250117,160600,1323525083,746,746,746,746,0
|
|
20250117,160500,1323525083,746,746,746,746,0
|
|
20250117,160400,1323525083,746,746,746,746,0
|
|
20250117,160300,1323525083,746,746,746,746,0
|
|
20250117,160200,1323525083,746,746,746,746,0
|
|
20250117,160100,1323525083,746,746,746,746,0
|
|
20250117,160000,1323525083,746,746,746,746,0
|
|
20250117,155900,1323525083,746,746,746,746,0
|
|
20250117,155800,1323525083,746,746,746,746,0
|
|
20250117,155700,1323525083,746,746,746,746,0
|
|
20250117,155600,1323525083,746,746,746,746,0
|
|
20250117,155500,1323525083,746,746,746,746,0
|
|
20250117,155400,1323525083,746,746,746,746,0
|
|
20250117,155300,1323525083,746,746,746,746,0
|
|
20250117,155200,1323525083,746,746,746,746,0
|
|
20250117,155100,1323525083,746,746,746,746,36582
|
|
20250117,155000,1323525083,746,746,746,746,0
|
|
20250117,154900,1323525083,746,746,746,746,0
|
|
20250117,154800,1323525083,746,746,746,746,0
|
|
20250117,154700,1323525083,746,746,746,746,0
|
|
20250117,154600,1323525083,746,746,746,746,0
|
|
20250117,154500,1323525083,746,746,746,746,0
|
|
20250117,154400,1323525083,746,746,746,746,0
|
|
20250117,154300,1323525083,746,746,746,746,0
|
|
20250117,154200,1323525083,746,746,746,746,0
|
|
20250117,154100,1323525083,746,746,746,746,0
|
|
20250117,154000,1323525083,746,746,746,746,0
|
|
20250117,153900,1323525083,746,746,746,746,0
|
|
20250117,153800,1323525083,746,746,746,746,0
|
|
20250117,153700,1323525083,746,746,746,746,0
|
|
20250117,153600,1323525083,746,746,746,746,0
|
|
20250117,153500,1323525083,746,746,746,746,0
|
|
20250117,153400,1323525083,746,746,746,746,0
|
|
20250117,153300,1323525083,746,746,746,746,0
|
|
20250117,153200,1323525083,746,746,746,746,0
|
|
20250117,153100,1323525083,746,746,746,746,0
|
|
20250117,153000,1323525083,746,746,746,746,36582
|
|
20250117,152900,1296234911,737,737,737,737,0
|
|
20250117,152800,1296234911,737,737,737,737,0
|
|
20250117,152700,1296234911,737,737,737,737,0
|
|
20250117,152600,1296234911,737,737,737,737,0
|
|
20250117,152500,1296234911,737,737,737,737,0
|
|
20250117,152400,1296234911,737,737,737,737,0
|
|
20250117,152300,1296234911,737,737,737,737,0
|
|
20250117,152200,1296234911,737,737,737,737,0
|
|
20250117,152100,1296234911,737,737,737,737,0
|
|
20250117,152000,1296234911,737,737,737,737,0
|
|
20250117,151900,1296234911,737,734,737,734,53347
|
|
20250117,151800,1257023716,734,734,734,733,2520
|
|
20250117,151700,1255175536,733,734,735,733,7810
|
|
20250117,151600,1249444621,735,734,735,733,3494
|
|
20250117,151500,1246881614,734,733,734,733,1381
|
|
20250117,151400,1245869321,734,735,735,734,251
|
|
20250117,151300,1245684936,736,734,736,732,5295
|
|
20250117,151200,1241801916,734,734,734,733,798
|
|
20250117,151100,1241216962,733,733,734,732,480
|
|
20250117,151000,1240864937,733,732,733,731,2602
|
|
20250117,150900,1238959922,732,731,732,731,10106
|
|
20250117,150800,1231572287,731,730,731,730,1060
|
|
20250117,150700,1230798477,730,729,731,729,3516
|
|
20250117,150600,1228231788,731,730,731,729,2044
|
|
20250117,150500,1226739673,731,731,731,731,0
|
|
20250117,150400,1226739673,731,731,731,731,0
|
|
20250117,150300,1226739673,731,731,731,731,0
|
|
20250117,150200,1226739673,731,730,731,729,866
|
|
20250117,150100,1226107976,731,731,731,731,13
|
|
20250117,150000,1226098473,730,730,730,730,2710
|
|
20250117,145900,1224120173,726,726,726,726,0
|
|
20250117,145800,1224120173,726,726,727,726,9673
|
|
20250117,145700,1217094140,724,724,724,724,0
|
|
20250117,145600,1217094140,724,725,725,724,500
|
|
20250117,145500,1216732129,726,726,726,726,7
|
|
20250117,145400,1216727047,726,726,726,726,0
|
|
20250117,145300,1216727047,726,726,726,726,7
|
|
20250117,145200,1216721965,724,724,724,724,501
|
|
20250117,145100,1216359241,724,724,724,724,0
|
|
20250117,145000,1216359241,724,726,726,724,1148
|
|
20250117,144900,1215526089,726,726,726,726,383
|
|
20250117,144800,1215248031,724,724,724,724,0
|
|
20250117,144700,1215248031,724,726,726,724,4200
|
|
20250117,144600,1212205830,726,726,726,726,216
|
|
20250117,144500,1212049014,726,725,726,725,300
|
|
20250117,144400,1211831220,726,726,726,726,0
|
|
20250117,144300,1211831220,726,724,726,724,4
|
|
20250117,144200,1211828318,726,726,726,726,630
|
|
20250117,144100,1211370938,726,726,726,726,162
|
|
20250117,144000,1211253326,726,726,726,726,0
|
|
20250117,143900,1211253326,726,726,726,726,0
|
|
20250117,143800,1211253326,726,726,726,726,0
|
|
20250117,143700,1211253326,726,721,726,721,2
|
|
20250117,143600,1211251879,721,721,721,721,0
|
|
20250117,143500,1211251879,721,722,722,721,1342
|
|
20250117,143400,1210282960,722,722,722,722,501
|
|
20250117,143300,1209921238,722,722,722,722,500
|
|
20250117,143200,1209560238,727,727,727,727,2
|
|
20250117,143100,1209558784,722,727,727,722,503
|
|
20250117,143000,1209195521,724,724,724,724,500
|
|
20250117,142900,1208833521,727,727,727,727,897
|
|
20250117,142800,1208181402,727,724,727,724,2649
|
|
20250117,142700,1206263079,724,724,724,724,0
|
|
20250117,142600,1206263079,724,724,724,724,0
|
|
20250117,142500,1206263079,724,725,725,724,10
|
|
20250117,142400,1206255831,725,727,727,725,2000
|
|
20250117,142300,1204805793,728,728,728,728,11
|
|
20250117,142200,1204797785,727,727,727,727,0
|
|
20250117,142100,1204797785,727,728,728,727,51
|
|
20250117,142000,1204760658,728,728,728,728,0
|
|
20250117,141900,1204760658,728,726,728,726,3177
|
|
20250117,141800,1202450789,725,723,725,723,1477
|
|
20250117,141700,1201380170,723,723,723,723,3619
|
|
20250117,141600,1198763633,722,722,722,722,2592
|
|
20250117,141500,1196892209,723,723,723,723,4175
|
|
20250117,141400,1193873684,725,725,725,725,1
|
|
20250117,141300,1193872959,723,723,723,723,212
|
|
20250117,141200,1193719683,723,724,724,723,100
|
|
20250117,141100,1193647372,723,723,723,723,0
|
|
20250117,141000,1193647372,723,723,723,723,1
|
|
20250117,140900,1193646649,723,723,723,723,0
|
|
20250117,140800,1193646649,723,723,723,723,1673
|
|
20250117,140700,1192437070,723,723,723,723,0
|
|
20250117,140600,1192437070,723,723,723,723,494
|
|
20250117,140500,1192079908,728,728,728,728,0
|
|
20250117,140400,1192079908,728,728,728,728,0
|
|
20250117,140300,1192079908,728,728,728,728,5
|
|
20250117,140200,1192076268,728,727,728,727,208
|
|
20250117,140100,1191924845,727,727,727,727,0
|
|
20250117,140000,1191924845,727,727,727,727,1
|
|
20250117,135900,1191924118,727,726,727,723,4179
|
|
20250117,135800,1188895070,726,726,726,726,1000
|
|
20250117,135700,1188169070,726,726,726,726,1
|
|
20250117,135600,1188168344,728,728,728,728,1
|
|
20250117,135500,1188167616,727,727,727,727,0
|
|
20250117,135400,1188167616,727,727,727,727,181
|
|
20250117,135300,1188036029,728,727,728,727,22
|
|
20250117,135200,1188020034,726,726,726,726,0
|
|
20250117,135100,1188020034,726,725,728,725,370
|
|
20250117,135000,1187751340,724,724,724,724,0
|
|
20250117,134900,1187751340,724,724,724,724,20
|
|
20250117,134800,1187736860,725,725,725,724,1564
|
|
20250117,134700,1186603455,725,725,725,725,40
|
|
20250117,134600,1186574455,724,724,724,724,0
|
|
20250117,134500,1186574455,724,724,724,724,542
|
|
20250117,134400,1186182047,724,724,724,724,0
|
|
20250117,134300,1186182047,724,725,725,724,2902
|
|
20250117,134200,1184078538,725,726,726,725,1966
|
|
20250117,134100,1182651722,726,726,726,726,0
|
|
20250117,134000,1182651722,726,726,726,726,286
|
|
20250117,133900,1182444086,727,731,731,727,1537
|
|
20250117,133800,1181326575,732,732,732,732,1
|
|
20250117,133700,1181325843,724,724,724,724,0
|
|
20250117,133600,1181325843,724,730,733,724,151
|
|
20250117,133500,1181215174,724,724,725,724,2427
|
|
20250117,133400,1179458024,724,726,727,724,14334
|
|
20250117,133300,1169063699,733,734,734,733,557
|
|
20250117,133200,1168655401,734,734,734,734,488
|
|
20250117,133100,1168297209,734,734,734,734,1
|
|
20250117,133000,1168296475,735,728,735,728,10000
|
|
20250117,132900,1160963942,727,727,727,727,20
|
|
20250117,132800,1160949402,726,724,726,724,4177
|
|
20250117,132700,1157919044,723,723,723,723,0
|
|
20250117,132600,1157919044,723,723,723,723,18
|
|
20250117,132500,1157906030,724,724,724,724,0
|
|
20250117,132400,1157906030,724,724,724,723,190
|
|
20250117,132300,1157768620,723,723,723,723,16
|
|
20250117,132200,1157757052,726,725,726,725,2217
|
|
20250117,132100,1156148510,721,721,725,721,2915
|
|
20250117,132000,1154045399,721,725,725,721,3003
|
|
20250117,131900,1151879231,722,722,722,722,1000
|
|
20250117,131800,1151157231,725,725,725,725,1000
|
|
20250117,131700,1150432231,725,725,725,725,37
|
|
20250117,131600,1150405406,724,724,724,724,0
|
|
20250117,131500,1150405406,724,721,724,721,1299
|
|
20250117,131400,1149467930,721,721,722,721,2799
|
|
20250117,131300,1147449651,722,722,722,722,200
|
|
20250117,131200,1147305251,722,722,722,722,1599
|
|
20250117,131100,1146150773,722,722,722,722,0
|
|
20250117,131000,1146150773,722,722,722,722,505
|
|
20250117,130900,1145786163,721,723,723,720,651
|
|
20250117,130800,1145316784,723,723,723,723,253
|
|
20250117,130700,1145133865,729,729,729,729,5
|
|
20250117,130600,1145130220,724,725,725,724,1632
|
|
20250117,130500,1143948649,728,727,728,727,1600
|
|
20250117,130400,1142783931,728,728,728,728,0
|
|
20250117,130300,1142783931,728,728,728,728,0
|
|
20250117,130200,1142783931,728,728,728,728,597
|
|
20250117,130100,1142349315,728,725,728,725,2761
|
|
20250117,130000,1140347578,728,728,728,728,0
|
|
20250117,125900,1140347578,728,728,728,724,644
|
|
20250117,125800,1139881302,728,728,728,728,273
|
|
20250117,125700,1139682558,728,723,728,721,9681
|
|
20250117,125600,1132702404,728,724,728,723,1441
|
|
20250117,125500,1131658536,728,728,728,724,721
|
|
20250117,125400,1131136088,724,724,724,724,0
|
|
20250117,125300,1131136088,724,729,729,724,439
|
|
20250117,125200,1130818042,729,730,730,724,179
|
|
20250117,125100,1130687935,729,726,729,726,553
|
|
20250117,125000,1130285350,729,725,729,724,1367
|
|
20250117,124900,1129295635,729,729,729,729,16
|
|
20250117,124800,1129283971,729,730,730,729,23
|
|
20250117,124700,1129267186,730,720,730,719,8418
|
|
20250117,124600,1123162642,721,719,721,719,2972
|
|
20250117,124500,1121023560,718,719,719,718,5286
|
|
20250117,124400,1117226003,725,719,725,718,2200
|
|
20250117,124300,1115644643,725,719,725,719,1601
|
|
20250117,124200,1114493464,718,727,728,718,15151
|
|
20250117,124100,1103544754,729,726,729,726,14
|
|
20250117,124000,1103534584,730,730,730,730,0
|
|
20250117,123900,1103534584,730,730,730,730,3
|
|
20250117,123800,1103532394,727,726,727,726,283
|
|
20250117,123700,1103326658,724,731,731,724,5911
|
|
20250117,123600,1099034496,725,725,725,724,4117
|
|
20250117,123500,1096049677,730,730,731,730,2400
|
|
20250117,123400,1094296161,729,726,729,726,5915
|
|
20250117,123300,1089995518,725,721,727,721,225
|
|
20250117,123200,1089832739,721,725,725,720,10160
|
|
20250117,123100,1082486928,736,736,736,736,1239
|
|
20250117,123000,1081575024,735,733,736,725,52901
|
|
20250117,122900,1042810945,726,734,734,726,93
|
|
20250117,122800,1042742867,735,735,736,725,8866
|
|
20250117,122700,1036231926,736,729,736,720,8240
|
|
20250117,122600,1030253544,728,733,733,728,10762
|
|
20250117,122500,1022399920,733,732,733,731,6064
|
|
20250117,122400,1017962081,732,735,735,731,14706
|
|
20250117,122300,1007189634,736,733,736,732,7421
|
|
20250117,122200,1001732311,736,736,736,736,32
|
|
20250117,122100,1001708759,736,733,736,733,4843
|
|
20250117,122000,998158645,733,743,743,733,10410
|
|
20250117,121900,990495688,744,737,748,735,9165
|
|
20250117,121800,983699016,736,738,738,736,14825
|
|
20250117,121700,972774056,738,746,746,736,12412
|
|
20250117,121600,963601252,738,746,750,730,74913
|
|
20250117,121500,908140161,746,734,750,733,49488
|
|
20250117,121400,871328007,741,741,742,732,23382
|
|
20250117,121300,854152591,733,745,745,729,69716
|
|
20250117,121200,802971058,746,736,755,732,93480
|
|
20250117,121100,733626658,742,750,750,734,47510
|
|
20250117,121000,698271259,758,758,758,758,0
|
|
20250117,120900,698271259,758,730,758,730,98790
|
|
20250117,120800,624899521,729,725,729,725,2266
|
|
20250117,120700,623251853,721,721,721,721,757
|
|
20250117,120600,622706056,725,722,725,721,2001
|
|
20250117,120500,621262330,721,724,726,721,8586
|
|
20250117,120400,615057272,724,724,724,724,30
|
|
20250117,120300,615035552,724,723,724,722,1001
|
|
20250117,120200,614312725,724,726,726,724,39
|
|
20250117,120100,614284434,726,727,727,726,366
|
|
20250117,120000,614018353,727,726,727,725,6709
|
|
20250117,115900,609141970,722,726,726,722,13
|
|
20250117,115800,609132539,724,723,726,723,8967
|
|
20250117,115700,602640967,722,721,722,721,208
|
|
20250117,115600,602490797,722,722,722,719,1920
|
|
20250117,115500,601107474,722,716,722,716,1299
|
|
20250117,115400,600169812,719,719,719,719,585
|
|
20250117,115300,599749197,719,719,719,719,514
|
|
20250117,115200,599379631,720,720,722,720,7868
|
|
20250117,115100,593701959,719,723,724,716,2835
|
|
20250117,115000,591649973,724,712,724,711,18266
|
|
20250117,114900,578602013,714,717,717,713,27645
|
|
20250117,114800,558861355,718,720,720,718,4450
|
|
20250117,114700,555658087,720,725,725,720,3110
|
|
20250117,114600,553414922,720,726,726,717,19256
|
|
20250117,114500,539553783,726,726,727,726,20076
|
|
20250117,114400,524968087,718,731,731,718,22682
|
|
20250117,114300,508554591,731,727,734,726,31629
|
|
20250117,114200,485477908,727,718,727,718,23758
|
|
20250117,114100,468323607,718,717,719,717,3524
|
|
20250117,114000,465794674,717,717,717,717,3000
|
|
20250117,113900,463643674,718,716,718,714,2857
|
|
20250117,113800,461596820,719,719,719,719,150
|
|
20250117,113700,461488970,719,719,719,717,17253
|
|
20250117,113600,449087575,718,718,719,718,2866
|
|
20250117,113500,447029786,718,717,718,717,2922
|
|
20250117,113400,444932995,717,716,717,716,2116
|
|
20250117,113300,443415851,717,717,717,717,0
|
|
20250117,113200,443415851,717,709,717,709,11156
|
|
20250117,113100,435469362,709,716,716,709,15369
|
|
20250117,113000,424520923,716,715,716,715,6028
|
|
20250117,112900,420209493,716,714,716,714,4000
|
|
20250117,112800,417351273,714,712,714,712,3001
|
|
20250117,112700,415211746,712,712,712,712,0
|
|
20250117,112600,415211746,712,712,712,712,0
|
|
20250117,112500,415211746,712,712,712,712,18
|
|
20250117,112400,415198930,712,712,712,712,0
|
|
20250117,112300,415198930,712,712,712,712,300
|
|
20250117,112200,414985330,713,711,713,711,10048
|
|
20250117,112100,407834600,707,707,707,707,4000
|
|
20250117,112000,405006600,707,707,707,706,1500
|
|
20250117,111900,403947100,707,706,710,706,2115
|
|
20250117,111800,402453876,710,710,710,710,0
|
|
20250117,111700,402453876,710,710,711,706,7412
|
|
20250117,111600,397187050,706,708,708,706,500
|
|
20250117,111500,396833850,710,710,710,710,110
|
|
20250117,111400,396755750,711,713,714,711,1292
|
|
20250117,111300,395834683,713,713,713,713,582
|
|
20250117,111200,395419717,713,713,713,713,100
|
|
20250117,111100,395348417,714,719,719,714,1557
|
|
20250117,111000,394229206,719,717,720,713,42400
|
|
20250117,110900,363745309,717,709,717,709,32458
|
|
20250117,110800,340643876,710,707,710,707,1604
|
|
20250117,110700,339507497,707,707,708,707,19
|
|
20250117,110600,339494062,706,706,706,706,1
|
|
20250117,110500,339493356,704,704,704,704,50
|
|
20250117,110400,339458156,704,704,704,704,1031
|
|
20250117,110300,338732332,708,708,708,708,1000
|
|
20250117,110200,338024332,709,709,709,709,0
|
|
20250117,110100,338024332,709,709,709,709,7000
|
|
20250117,110000,333061332,709,704,709,704,5002
|
|
20250117,105900,329514924,709,710,710,709,4468
|
|
20250117,105800,326342646,710,710,710,710,1682
|
|
20250117,105700,325148426,710,707,710,707,17366
|
|
20250117,105600,312837482,707,707,707,706,3106
|
|
20250117,105500,310641640,707,705,707,705,751
|
|
20250117,105400,310112183,705,705,705,705,102
|
|
20250117,105300,310040273,704,704,704,704,1
|
|
20250117,105200,310039569,705,706,706,705,3120
|
|
20250117,105100,307837969,706,703,706,703,2910
|
|
20250117,105000,305786854,703,703,703,703,0
|
|
20250117,104900,305786854,703,703,703,703,500
|
|
20250117,104800,305435354,703,703,703,703,0
|
|
20250117,104700,305435354,703,703,703,703,0
|
|
20250117,104600,305435354,703,703,703,703,2
|
|
20250117,104500,305433948,695,698,698,695,1000
|
|
20250117,104400,304738661,704,704,704,704,0
|
|
20250117,104300,304738661,704,704,704,704,0
|
|
20250117,104200,304738661,704,704,704,704,0
|
|
20250117,104100,304738661,704,700,704,695,1044
|
|
20250117,104000,304010665,703,703,703,703,7376
|
|
20250117,103900,298825337,703,704,704,703,577
|
|
20250117,103800,298419186,703,703,703,703,2585
|
|
20250117,103700,296601931,700,700,700,699,922
|
|
20250117,103600,295956536,700,700,700,700,20
|
|
20250117,103500,295942536,700,700,700,700,0
|
|
20250117,103400,295942536,700,700,700,700,1
|
|
20250117,103300,295941836,703,703,703,703,0
|
|
20250117,103200,295941836,703,703,703,703,40
|
|
20250117,103100,295913716,703,703,703,703,0
|
|
20250117,103000,295913716,703,703,703,703,0
|
|
20250117,102900,295913716,703,703,703,703,1
|
|
20250117,102800,295913013,701,704,704,700,541
|
|
20250117,102700,295532872,704,704,704,704,0
|
|
20250117,102600,295532872,704,700,704,700,50
|
|
20250117,102500,295497752,701,701,701,701,9
|
|
20250117,102400,295491443,700,700,700,700,950
|
|
20250117,102300,294826443,700,704,704,700,13516
|
|
20250117,102200,285364876,702,702,702,702,21
|
|
20250117,102100,285350134,704,704,704,704,0
|
|
20250117,102000,285350134,704,704,704,704,22
|
|
20250117,101900,285334646,702,702,702,702,2112
|
|
20250117,101800,283852022,703,705,705,703,721
|
|
20250117,101700,283345126,703,704,705,703,508
|
|
20250117,101600,282987383,704,704,704,704,1
|
|
20250117,101500,282986679,702,702,702,702,29
|
|
20250117,101400,282966321,703,704,705,703,8897
|
|
20250117,101300,276702833,704,703,704,703,4168
|
|
20250117,101200,273770544,703,703,703,703,14
|
|
20250117,101100,273760702,703,702,703,702,643
|
|
20250117,101000,273308719,702,702,702,702,603
|
|
20250117,100900,272885413,702,702,703,701,4399
|
|
20250117,100800,269798114,702,701,702,701,403
|
|
20250117,100700,269515605,701,700,701,696,338
|
|
20250117,100600,269278789,701,702,702,700,632
|
|
20250117,100500,268835339,702,702,702,702,1003
|
|
20250117,100400,268131233,701,702,702,701,1003
|
|
20250117,100300,267428129,701,701,701,701,532
|
|
20250117,100200,267055197,701,699,701,699,4529
|
|
20250117,100100,263886286,699,696,699,696,1518
|
|
20250117,100000,262827277,696,697,697,696,508
|
|
20250117,095900,262473202,697,697,697,697,0
|
|
20250117,095800,262473202,697,695,698,692,598
|
|
20250117,095700,262058577,698,698,698,698,1
|
|
20250117,095600,262057879,694,694,694,694,0
|
|
20250117,095500,262057879,694,694,694,694,5
|
|
20250117,095400,262054409,694,694,694,694,1200
|
|
20250117,095300,261221609,694,694,694,694,0
|
|
20250117,095200,261221609,694,696,696,694,348
|
|
20250117,095100,260979749,700,698,700,698,359
|
|
20250117,095000,260728865,698,698,698,698,0
|
|
20250117,094900,260728865,698,698,698,698,1
|
|
20250117,094800,260728167,699,694,699,694,1001
|
|
20250117,094700,260028473,699,699,699,699,1
|
|
20250117,094600,260027774,700,701,701,692,10244
|
|
20250117,094500,252925443,700,700,700,695,3022
|
|
20250117,094400,250810048,700,699,700,699,19574
|
|
20250117,094300,237125780,697,694,698,693,9489
|
|
20250117,094200,230527242,697,695,697,695,1443
|
|
20250117,094100,229524355,697,696,697,696,3522
|
|
20250117,094000,227073039,697,697,697,697,1802
|
|
20250117,093900,225817045,696,695,696,694,7721
|
|
20250117,093800,220449878,696,696,696,696,2317
|
|
20250117,093700,218837246,696,699,699,696,801
|
|
20250117,093600,218279430,698,699,700,698,619
|
|
20250117,093500,217846455,699,699,700,699,2527
|
|
20250117,093400,216080072,700,700,700,700,101
|
|
20250117,093300,216009372,700,696,700,695,5255
|
|
20250117,093200,212348270,699,699,699,699,1528
|
|
20250117,093100,211280198,699,698,700,696,2946
|
|
20250117,093000,209223474,700,700,700,700,1323
|
|
20250117,092900,208297374,700,699,700,698,2907
|
|
20250117,092800,206268278,701,702,702,701,303
|
|
20250117,092700,206055872,702,698,702,698,1121
|
|
20250117,092600,205270600,697,697,697,697,0
|
|
20250117,092500,205270600,697,699,699,697,6892
|
|
20250117,092400,200460556,704,709,710,699,28062
|
|
20250117,092300,180795695,707,709,710,701,9724
|
|
20250117,092200,173910546,709,710,710,706,1464
|
|
20250117,092100,172872299,710,701,712,701,32854
|
|
20250117,092000,149707080,701,708,708,700,17885
|
|
20250117,091900,137155896,709,710,714,704,39463
|
|
20250117,091800,109140156,710,704,710,704,10327
|
|
20250117,091700,101831602,701,688,702,688,43680
|
|
20250117,091600,71417119,686,683,686,683,4276
|
|
20250117,091500,68488997,683,682,683,682,2
|
|
20250117,091400,68487632,683,681,684,681,16857
|
|
20250117,091300,56978957,681,677,682,675,21000
|
|
20250117,091200,42746384,677,677,677,677,1479
|
|
20250117,091100,41745101,675,675,675,675,63
|
|
20250117,091000,41702576,678,675,678,675,9794
|
|
20250117,090900,35065019,670,670,670,670,0
|
|
20250117,090800,35065019,670,670,670,670,10612
|
|
20250117,090700,27954979,670,672,672,670,4075
|
|
20250117,090600,25222041,671,672,672,671,12631
|
|
20250117,090500,16738194,673,675,678,673,3043
|
|
20250117,090400,14680801,679,679,679,679,0
|
|
20250117,090300,14680801,679,679,679,679,60
|
|
20250117,090200,14640061,679,679,679,679,1517
|
|
20250117,090100,13610018,679,686,686,676,2507
|
|
20250117,090000,11909236,678,690,690,678,17346
|