595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185200,1594252554,778,778,778,778,10752
|
|
20250120,185100,1594252554,778,778,778,778,0
|
|
20250120,185000,1594252554,778,778,778,778,0
|
|
20250120,184900,1594252554,778,778,778,778,0
|
|
20250120,184800,1594252554,778,778,778,778,0
|
|
20250120,184700,1594252554,778,778,778,778,0
|
|
20250120,184600,1594252554,778,778,778,778,0
|
|
20250120,184500,1594252554,778,778,778,778,0
|
|
20250120,184400,1594252554,778,778,778,778,0
|
|
20250120,184300,1594252554,778,778,778,778,0
|
|
20250120,184200,1594252554,778,778,778,778,0
|
|
20250120,184100,1594252554,778,778,778,778,0
|
|
20250120,184000,1594252554,778,778,778,778,0
|
|
20250120,183900,1594252554,778,778,778,778,0
|
|
20250120,183800,1594252554,778,778,778,778,0
|
|
20250120,183700,1594252554,778,778,778,778,0
|
|
20250120,183600,1594252554,778,778,778,778,0
|
|
20250120,183500,1594252554,778,778,778,778,0
|
|
20250120,183400,1594252554,778,778,778,778,0
|
|
20250120,183300,1594252554,778,778,778,778,0
|
|
20250120,183200,1594252554,778,778,778,778,0
|
|
20250120,183100,1594252554,778,778,778,778,0
|
|
20250120,183000,1594252554,778,778,778,778,0
|
|
20250120,182900,1594252554,778,778,778,778,0
|
|
20250120,182800,1594252554,778,778,778,778,0
|
|
20250120,182700,1594252554,778,778,778,778,0
|
|
20250120,182600,1594252554,778,778,778,778,0
|
|
20250120,182500,1594252554,778,778,778,778,0
|
|
20250120,182400,1594252554,778,778,778,778,0
|
|
20250120,182300,1594252554,778,778,778,778,0
|
|
20250120,182200,1594252554,778,778,778,778,10752
|
|
20250120,182100,1594252554,778,778,778,778,0
|
|
20250120,182000,1594252554,778,778,778,778,0
|
|
20250120,181900,1594252554,778,778,778,778,0
|
|
20250120,181800,1594252554,778,778,778,778,0
|
|
20250120,181700,1594252554,778,778,778,778,0
|
|
20250120,181600,1594252554,778,778,778,778,0
|
|
20250120,181500,1594252554,778,778,778,778,0
|
|
20250120,181400,1594252554,778,778,778,778,0
|
|
20250120,181300,1594252554,778,778,778,778,0
|
|
20250120,181200,1594252554,778,778,778,778,0
|
|
20250120,181100,1594252554,778,778,778,778,0
|
|
20250120,181000,1594252554,778,778,778,778,0
|
|
20250120,180900,1594252554,778,778,778,778,0
|
|
20250120,180800,1594252554,778,778,778,778,0
|
|
20250120,180700,1594252554,778,778,778,778,0
|
|
20250120,180600,1594252554,778,778,778,778,0
|
|
20250120,180500,1594252554,778,778,778,778,0
|
|
20250120,180400,1594252554,778,778,778,778,0
|
|
20250120,180300,1594252554,778,778,778,778,0
|
|
20250120,180200,1594252554,778,778,778,778,0
|
|
20250120,180100,1594252554,778,778,778,778,0
|
|
20250120,180000,1594252554,778,778,778,778,0
|
|
20250120,175900,1594252554,778,778,778,778,0
|
|
20250120,175800,1594252554,778,778,778,778,0
|
|
20250120,175700,1594252554,778,778,778,778,0
|
|
20250120,175600,1594252554,778,778,778,778,0
|
|
20250120,175500,1594252554,778,778,778,778,0
|
|
20250120,175400,1594252554,778,778,778,778,0
|
|
20250120,175300,1594252554,778,778,778,778,0
|
|
20250120,175200,1594252554,778,778,778,778,10752
|
|
20250120,175100,1594252554,778,778,778,778,0
|
|
20250120,175000,1594252554,778,778,778,778,0
|
|
20250120,174900,1594252554,778,778,778,778,0
|
|
20250120,174800,1594252554,778,778,778,778,0
|
|
20250120,174700,1594252554,778,778,778,778,0
|
|
20250120,174600,1594252554,778,778,778,778,0
|
|
20250120,174500,1594252554,778,778,778,778,0
|
|
20250120,174400,1594252554,778,778,778,778,0
|
|
20250120,174300,1594252554,778,778,778,778,0
|
|
20250120,174200,1594252554,778,778,778,778,0
|
|
20250120,174100,1594252554,778,778,778,778,0
|
|
20250120,174000,1594252554,778,778,778,778,0
|
|
20250120,173900,1594252554,778,778,778,778,0
|
|
20250120,173800,1594252554,778,778,778,778,0
|
|
20250120,173700,1594252554,778,778,778,778,0
|
|
20250120,173600,1594252554,778,778,778,778,0
|
|
20250120,173500,1594252554,778,778,778,778,0
|
|
20250120,173400,1594252554,778,778,778,778,0
|
|
20250120,173300,1594252554,778,778,778,778,0
|
|
20250120,173200,1594252554,778,778,778,778,0
|
|
20250120,173100,1594252554,778,778,778,778,0
|
|
20250120,173000,1594252554,778,778,778,778,0
|
|
20250120,172900,1594252554,778,778,778,778,0
|
|
20250120,172800,1594252554,778,778,778,778,0
|
|
20250120,172700,1594252554,778,778,778,778,0
|
|
20250120,172600,1594252554,778,778,778,778,0
|
|
20250120,172500,1594252554,778,778,778,778,0
|
|
20250120,172400,1594252554,778,778,778,778,0
|
|
20250120,172300,1594252554,778,778,778,778,0
|
|
20250120,172200,1594252554,778,778,778,778,10752
|
|
20250120,172100,1594252554,778,778,778,778,0
|
|
20250120,172000,1594252554,778,778,778,778,0
|
|
20250120,171900,1594252554,778,778,778,778,0
|
|
20250120,171800,1594252554,778,778,778,778,0
|
|
20250120,171700,1594252554,778,778,778,778,0
|
|
20250120,171600,1594252554,778,778,778,778,0
|
|
20250120,171500,1594252554,778,778,778,778,0
|
|
20250120,171400,1594252554,778,778,778,778,0
|
|
20250120,171300,1594252554,778,778,778,778,0
|
|
20250120,171200,1594252554,778,778,778,778,0
|
|
20250120,171100,1594252554,778,778,778,778,0
|
|
20250120,171000,1594252554,778,778,778,778,0
|
|
20250120,170900,1594252554,778,778,778,778,0
|
|
20250120,170800,1594252554,778,778,778,778,0
|
|
20250120,170700,1594252554,778,778,778,778,0
|
|
20250120,170600,1594252554,778,778,778,778,0
|
|
20250120,170500,1594252554,778,778,778,778,0
|
|
20250120,170400,1594252554,778,778,778,778,0
|
|
20250120,170300,1594252554,778,778,778,778,0
|
|
20250120,170200,1594252554,778,778,778,778,0
|
|
20250120,170100,1594252554,778,778,778,778,0
|
|
20250120,170000,1594252554,778,778,778,778,0
|
|
20250120,165900,1594252554,778,778,778,778,0
|
|
20250120,165800,1594252554,778,778,778,778,0
|
|
20250120,165700,1594252554,778,778,778,778,0
|
|
20250120,165600,1594252554,778,778,778,778,0
|
|
20250120,165500,1594252554,778,778,778,778,0
|
|
20250120,165400,1594252554,778,778,778,778,0
|
|
20250120,165300,1594252554,778,778,778,778,0
|
|
20250120,165200,1594252554,778,778,778,778,10752
|
|
20250120,165100,1594252554,778,778,778,778,0
|
|
20250120,165000,1594252554,778,778,778,778,0
|
|
20250120,164900,1594252554,778,778,778,778,0
|
|
20250120,164800,1594252554,778,778,778,778,0
|
|
20250120,164700,1594252554,778,778,778,778,0
|
|
20250120,164600,1594252554,778,778,778,778,0
|
|
20250120,164500,1594252554,778,778,778,778,0
|
|
20250120,164400,1594252554,778,778,778,778,0
|
|
20250120,164300,1594252554,778,778,778,778,0
|
|
20250120,164200,1594252554,778,778,778,778,0
|
|
20250120,164100,1594252554,778,778,778,778,0
|
|
20250120,164000,1594252554,778,778,778,778,0
|
|
20250120,163900,1594252554,778,778,778,778,0
|
|
20250120,163800,1594252554,778,778,778,778,0
|
|
20250120,163700,1594252554,778,778,778,778,0
|
|
20250120,163600,1594252554,778,778,778,778,0
|
|
20250120,163500,1594252554,778,778,778,778,0
|
|
20250120,163400,1594252554,778,778,778,778,0
|
|
20250120,163300,1594252554,778,778,778,778,0
|
|
20250120,163200,1594252554,778,778,778,778,0
|
|
20250120,163100,1594252554,778,778,778,778,0
|
|
20250120,163000,1594252554,778,778,778,778,0
|
|
20250120,162900,1594252554,778,778,778,778,0
|
|
20250120,162800,1594252554,778,778,778,778,0
|
|
20250120,162700,1594252554,778,778,778,778,0
|
|
20250120,162600,1594252554,778,778,778,778,0
|
|
20250120,162500,1594252554,778,778,778,778,0
|
|
20250120,162400,1594252554,778,778,778,778,0
|
|
20250120,162300,1594252554,778,778,778,778,0
|
|
20250120,162200,1594252554,778,778,778,778,10752
|
|
20250120,162100,1594252554,778,778,778,778,0
|
|
20250120,162000,1594252554,778,778,778,778,0
|
|
20250120,161900,1594252554,778,778,778,778,0
|
|
20250120,161800,1594252554,778,778,778,778,0
|
|
20250120,161700,1594252554,778,778,778,778,0
|
|
20250120,161600,1594252554,778,778,778,778,0
|
|
20250120,161500,1594252554,778,778,778,778,0
|
|
20250120,161400,1594252554,778,778,778,778,0
|
|
20250120,161300,1594252554,778,778,778,778,0
|
|
20250120,161200,1594252554,778,778,778,778,0
|
|
20250120,161100,1594252554,778,778,778,778,0
|
|
20250120,161000,1594252554,778,778,778,778,0
|
|
20250120,160900,1594252554,778,778,778,778,0
|
|
20250120,160800,1594252554,778,778,778,778,0
|
|
20250120,160700,1594252554,778,778,778,778,0
|
|
20250120,160600,1594252554,778,778,778,778,0
|
|
20250120,160500,1594252554,778,778,778,778,0
|
|
20250120,160400,1594252554,778,778,778,778,0
|
|
20250120,160300,1594252554,778,778,778,778,0
|
|
20250120,160200,1594252554,778,778,778,778,0
|
|
20250120,160100,1594252554,778,778,778,778,0
|
|
20250120,160000,1594252554,778,778,778,778,0
|
|
20250120,155900,1594252554,778,778,778,778,0
|
|
20250120,155800,1594252554,778,778,778,778,0
|
|
20250120,155700,1594252554,778,778,778,778,0
|
|
20250120,155600,1594252554,778,778,778,778,0
|
|
20250120,155500,1594252554,778,778,778,778,0
|
|
20250120,155400,1594252554,778,778,778,778,0
|
|
20250120,155300,1594252554,778,778,778,778,0
|
|
20250120,155200,1594252554,778,778,778,778,10752
|
|
20250120,155100,1594252554,778,778,778,778,0
|
|
20250120,155000,1594252554,778,778,778,778,0
|
|
20250120,154900,1594252554,778,778,778,778,0
|
|
20250120,154800,1594252554,778,778,778,778,0
|
|
20250120,154700,1594252554,778,778,778,778,0
|
|
20250120,154600,1594252554,778,778,778,778,0
|
|
20250120,154500,1594252554,778,778,778,778,0
|
|
20250120,154400,1594252554,778,778,778,778,0
|
|
20250120,154300,1594252554,778,778,778,778,0
|
|
20250120,154200,1594252554,778,778,778,778,0
|
|
20250120,154100,1594252554,778,778,778,778,0
|
|
20250120,154000,1594252554,778,778,778,778,0
|
|
20250120,153900,1594252554,778,778,778,778,0
|
|
20250120,153800,1594252554,778,778,778,778,0
|
|
20250120,153700,1594252554,778,778,778,778,0
|
|
20250120,153600,1594252554,778,778,778,778,0
|
|
20250120,153500,1594252554,778,778,778,778,0
|
|
20250120,153400,1594252554,778,778,778,778,0
|
|
20250120,153300,1594252554,778,778,778,778,0
|
|
20250120,153200,1594252554,778,778,778,778,0
|
|
20250120,153100,1594252554,778,778,778,778,0
|
|
20250120,153000,1594252554,778,778,778,778,10752
|
|
20250120,152900,1585887498,779,779,779,779,0
|
|
20250120,152800,1585887498,779,779,779,779,0
|
|
20250120,152700,1585887498,779,779,779,779,0
|
|
20250120,152600,1585887498,779,779,779,779,0
|
|
20250120,152500,1585887498,779,779,779,779,0
|
|
20250120,152400,1585887498,779,779,779,779,0
|
|
20250120,152300,1585887498,779,779,779,779,0
|
|
20250120,152200,1585887498,779,779,779,779,0
|
|
20250120,152100,1585887498,779,779,779,779,0
|
|
20250120,152000,1585887498,779,779,779,779,0
|
|
20250120,151900,1585887498,779,774,779,773,7990
|
|
20250120,151800,1579691513,774,766,774,762,20707
|
|
20250120,151700,1563798544,771,769,771,761,701
|
|
20250120,151600,1563262694,772,766,772,764,8824
|
|
20250120,151500,1556517810,766,764,766,764,2410
|
|
20250120,151400,1554673575,765,765,765,765,317
|
|
20250120,151300,1554431070,766,764,766,764,15031
|
|
20250120,151200,1542947346,764,761,764,761,2
|
|
20250120,151100,1542945821,764,761,764,761,11
|
|
20250120,151000,1542937420,764,761,764,761,11
|
|
20250120,150900,1542929019,758,762,763,758,9215
|
|
20250120,150800,1535939519,759,760,760,758,5268
|
|
20250120,150700,1531942685,761,761,761,760,290
|
|
20250120,150600,1531722276,761,762,763,761,28
|
|
20250120,150500,1531700925,763,760,763,760,3
|
|
20250120,150400,1531698641,760,760,760,760,0
|
|
20250120,150300,1531698641,760,760,760,760,131
|
|
20250120,150200,1531599081,763,763,763,763,3
|
|
20250120,150100,1531596792,763,763,763,763,1
|
|
20250120,150000,1531596029,763,761,763,761,1238
|
|
20250120,145900,1530651437,759,759,759,759,9
|
|
20250120,145800,1530644606,759,759,759,759,140
|
|
20250120,145700,1530538346,760,763,763,760,2683
|
|
20250120,145600,1528493767,760,760,760,760,1
|
|
20250120,145500,1528493007,763,763,763,763,2
|
|
20250120,145400,1528491481,760,760,760,760,1
|
|
20250120,145300,1528490721,758,758,758,758,0
|
|
20250120,145200,1528490721,758,758,758,758,24
|
|
20250120,145100,1528472529,759,763,763,759,2
|
|
20250120,145000,1528471007,757,757,757,757,8180
|
|
20250120,144900,1522278747,757,763,763,757,6
|
|
20250120,144800,1522274175,763,762,763,753,120147
|
|
20250120,144700,1431243587,762,762,762,762,0
|
|
20250120,144600,1431243587,762,762,762,762,0
|
|
20250120,144500,1431243587,762,762,762,762,0
|
|
20250120,144400,1431243587,762,764,764,762,2598
|
|
20250120,144300,1429263715,763,764,764,763,75
|
|
20250120,144200,1429206417,764,764,764,764,699
|
|
20250120,144100,1428672381,764,765,766,764,71
|
|
20250120,144000,1428618082,765,765,765,765,18
|
|
20250120,143900,1428604312,764,764,764,764,26
|
|
20250120,143800,1428584448,764,764,764,764,0
|
|
20250120,143700,1428584448,764,764,764,764,0
|
|
20250120,143600,1428584448,764,764,764,764,1
|
|
20250120,143500,1428583684,768,768,768,768,0
|
|
20250120,143400,1428583684,768,768,768,768,0
|
|
20250120,143300,1428583684,768,762,768,762,2
|
|
20250120,143200,1428582154,769,764,769,764,11855
|
|
20250120,143100,1419501685,762,762,762,762,0
|
|
20250120,143000,1419501685,762,761,763,761,315
|
|
20250120,142900,1419261921,764,764,764,764,10
|
|
20250120,142800,1419254281,760,760,760,760,0
|
|
20250120,142700,1419254281,760,762,764,760,6447
|
|
20250120,142600,1414351219,761,760,761,760,199
|
|
20250120,142500,1414199781,760,759,762,759,474
|
|
20250120,142400,1413839296,764,764,764,764,0
|
|
20250120,142300,1413839296,764,764,764,764,0
|
|
20250120,142200,1413839296,764,760,764,757,15183
|
|
20250120,142100,1402319884,759,763,763,759,7204
|
|
20250120,142000,1396832941,766,766,766,766,0
|
|
20250120,141900,1396832941,766,766,766,766,17
|
|
20250120,141800,1396819919,767,767,767,767,0
|
|
20250120,141700,1396819919,767,763,767,763,501
|
|
20250120,141600,1396437648,767,767,767,763,12
|
|
20250120,141500,1396428448,767,767,767,767,2
|
|
20250120,141400,1396426914,762,762,762,762,111
|
|
20250120,141300,1396342332,762,762,762,762,11
|
|
20250120,141200,1396333950,767,767,767,767,1
|
|
20250120,141100,1396333183,767,767,767,767,0
|
|
20250120,141000,1396333183,767,767,767,767,0
|
|
20250120,140900,1396333183,767,759,767,759,13
|
|
20250120,140800,1396323233,760,764,764,759,13224
|
|
20250120,140700,1386257063,764,764,764,764,600
|
|
20250120,140600,1385798663,769,769,769,764,1205
|
|
20250120,140500,1384877978,765,767,767,765,26409
|
|
20250120,140400,1364650969,768,769,769,768,4680
|
|
20250120,140300,1361056728,769,769,769,769,0
|
|
20250120,140200,1361056728,769,770,770,769,1141
|
|
20250120,140100,1360179211,769,769,769,769,0
|
|
20250120,140000,1360179211,769,769,769,769,0
|
|
20250120,135900,1360179211,769,769,769,769,0
|
|
20250120,135800,1360179211,769,769,769,769,1
|
|
20250120,135700,1360178442,772,772,772,772,4645
|
|
20250120,135600,1356592502,772,772,772,772,915
|
|
20250120,135500,1355886122,772,772,772,772,1301
|
|
20250120,135400,1354881750,772,772,772,772,0
|
|
20250120,135300,1354881750,772,772,772,772,0
|
|
20250120,135200,1354881750,772,772,772,772,3
|
|
20250120,135100,1354879434,767,767,770,767,1071
|
|
20250120,135000,1354057974,767,770,770,767,2349
|
|
20250120,134900,1352256288,768,768,768,768,2000
|
|
20250120,134800,1350720288,770,770,770,770,1014
|
|
20250120,134700,1349939508,770,770,770,770,2
|
|
20250120,134600,1349937968,767,767,767,767,2
|
|
20250120,134500,1349936434,770,770,770,770,0
|
|
20250120,134400,1349936434,770,770,770,770,2
|
|
20250120,134300,1349934894,766,768,768,766,2867
|
|
20250120,134200,1347736246,768,768,768,768,1235
|
|
20250120,134100,1346787766,768,768,768,767,1833
|
|
20250120,134000,1345380025,767,767,767,767,1
|
|
20250120,133900,1345379258,768,773,774,768,526
|
|
20250120,133800,1344975262,767,769,769,767,41
|
|
20250120,133700,1344943780,774,774,774,774,1
|
|
20250120,133600,1344943006,766,766,766,766,0
|
|
20250120,133500,1344943006,766,767,767,762,36105
|
|
20250120,133400,1317395349,774,774,774,774,1
|
|
20250120,133300,1317394575,771,768,771,767,13106
|
|
20250120,133200,1307342169,767,769,769,767,13241
|
|
20250120,133100,1297167893,770,771,771,770,5574
|
|
20250120,133000,1292874264,771,771,771,771,1
|
|
20250120,132900,1292873493,775,774,775,772,25160
|
|
20250120,132800,1273441551,775,775,775,775,1000
|
|
20250120,132700,1272666551,777,777,777,777,2
|
|
20250120,132600,1272664997,776,775,776,775,1000
|
|
20250120,132500,1271889868,779,779,779,779,0
|
|
20250120,132400,1271889868,779,779,779,779,0
|
|
20250120,132300,1271889868,779,779,779,779,0
|
|
20250120,132200,1271889868,779,779,779,779,0
|
|
20250120,132100,1271889868,779,779,779,779,0
|
|
20250120,132000,1271889868,779,779,779,779,1
|
|
20250120,131900,1271889089,779,779,779,779,3
|
|
20250120,131800,1271886752,779,779,779,779,0
|
|
20250120,131700,1271886752,779,779,779,779,2
|
|
20250120,131600,1271885194,771,772,779,771,630
|
|
20250120,131500,1271399123,770,775,775,770,2089
|
|
20250120,131400,1269790313,775,774,776,771,4
|
|
20250120,131300,1269787217,770,774,774,770,3671
|
|
20250120,131200,1266954042,774,776,776,774,958
|
|
20250120,131100,1266211579,776,776,776,776,0
|
|
20250120,131000,1266211579,776,776,776,776,17
|
|
20250120,130900,1266198387,776,776,776,776,1
|
|
20250120,130800,1266197611,776,776,776,776,13
|
|
20250120,130700,1266187523,775,777,777,775,5000
|
|
20250120,130600,1262310416,777,777,777,777,11
|
|
20250120,130500,1262301869,777,777,777,777,3
|
|
20250120,130400,1262299538,777,777,777,777,60
|
|
20250120,130300,1262252918,776,776,776,776,0
|
|
20250120,130200,1262252918,776,776,776,776,10
|
|
20250120,130100,1262245158,780,780,780,780,0
|
|
20250120,130000,1262245158,780,780,780,780,1
|
|
20250120,125900,1262244378,780,780,780,780,60
|
|
20250120,125800,1262197578,780,780,780,780,0
|
|
20250120,125700,1262197578,780,780,780,780,0
|
|
20250120,125600,1262197578,780,780,780,780,0
|
|
20250120,125500,1262197578,780,780,780,780,130
|
|
20250120,125400,1262096178,780,779,780,779,134
|
|
20250120,125300,1261991659,776,776,776,776,61
|
|
20250120,125200,1261944323,781,781,781,781,0
|
|
20250120,125100,1261944323,781,781,781,781,6
|
|
20250120,125000,1261939637,781,779,781,779,2
|
|
20250120,124900,1261938077,779,778,779,778,51
|
|
20250120,124800,1261898349,778,781,781,778,25
|
|
20250120,124700,1261878896,781,781,781,781,0
|
|
20250120,124600,1261878896,781,781,781,781,0
|
|
20250120,124500,1261878896,781,781,781,781,200
|
|
20250120,124400,1261722696,780,780,780,780,100
|
|
20250120,124300,1261644696,779,781,781,779,6
|
|
20250120,124200,1261640016,781,781,781,781,383
|
|
20250120,124100,1261340893,781,781,781,781,600
|
|
20250120,124000,1260872293,781,781,781,781,0
|
|
20250120,123900,1260872293,781,781,781,781,100
|
|
20250120,123800,1260794193,781,781,781,781,433
|
|
20250120,123700,1260456020,781,777,781,776,3529
|
|
20250120,123600,1257714852,777,777,777,777,2512
|
|
20250120,123500,1255763028,777,777,777,777,5
|
|
20250120,123400,1255759143,778,778,778,778,900
|
|
20250120,123300,1255058943,778,778,778,778,0
|
|
20250120,123200,1255058943,778,780,780,778,2003
|
|
20250120,123100,1253496609,781,781,781,781,3
|
|
20250120,123000,1253494266,782,782,782,782,0
|
|
20250120,122900,1253494266,782,776,782,776,3
|
|
20250120,122800,1253491926,782,782,782,782,2
|
|
20250120,122700,1253490362,777,777,777,777,2000
|
|
20250120,122600,1251936362,777,781,781,777,300
|
|
20250120,122500,1251702462,778,782,782,778,96
|
|
20250120,122400,1251627394,782,782,782,782,2
|
|
20250120,122300,1251625830,776,781,782,776,1109
|
|
20250120,122200,1250761601,781,775,781,775,28
|
|
20250120,122100,1250739817,782,782,782,782,0
|
|
20250120,122000,1250739817,782,782,782,782,0
|
|
20250120,121900,1250739817,782,782,782,782,0
|
|
20250120,121800,1250739817,782,782,782,782,726
|
|
20250120,121700,1250172085,783,783,783,783,1348
|
|
20250120,121600,1249116601,783,783,783,776,105
|
|
20250120,121500,1249034394,783,778,784,774,10422
|
|
20250120,121400,1240892455,778,778,778,778,1
|
|
20250120,121300,1240891677,777,777,777,777,2036
|
|
20250120,121200,1239309705,777,777,777,777,0
|
|
20250120,121100,1239309705,777,777,777,777,0
|
|
20250120,121000,1239309705,777,777,777,777,4534
|
|
20250120,120900,1235786787,777,777,777,777,2603
|
|
20250120,120800,1233764256,777,777,777,777,30
|
|
20250120,120700,1233740946,776,776,776,776,0
|
|
20250120,120600,1233740946,776,776,776,776,3000
|
|
20250120,120500,1231412946,776,776,776,776,1
|
|
20250120,120400,1231412170,776,775,776,775,3564
|
|
20250120,120300,1228647506,775,773,775,772,4965
|
|
20250120,120200,1224803560,772,772,772,772,0
|
|
20250120,120100,1224803560,772,771,772,771,2068
|
|
20250120,120000,1223207065,770,770,770,770,0
|
|
20250120,115900,1223207065,770,770,770,770,0
|
|
20250120,115800,1223207065,770,770,770,770,0
|
|
20250120,115700,1223207065,770,770,770,770,252
|
|
20250120,115600,1223013025,770,770,770,770,101
|
|
20250120,115500,1222935255,770,770,770,769,4389
|
|
20250120,115400,1219555726,772,770,772,770,28
|
|
20250120,115300,1219534164,770,771,771,770,1148
|
|
20250120,115200,1218650056,770,770,770,770,3
|
|
20250120,115100,1218647746,770,770,770,770,145
|
|
20250120,115000,1218536096,772,772,772,772,0
|
|
20250120,114900,1218536096,772,772,772,772,0
|
|
20250120,114800,1218536096,772,772,772,772,2
|
|
20250120,114700,1218534552,769,769,769,769,0
|
|
20250120,114600,1218534552,769,769,769,769,1056
|
|
20250120,114500,1217722488,774,771,774,769,1302
|
|
20250120,114400,1216721140,769,769,769,769,10029
|
|
20250120,114300,1209008839,773,773,773,773,0
|
|
20250120,114200,1209008839,773,773,773,773,2
|
|
20250120,114100,1209007293,773,777,777,770,8381
|
|
20250120,114000,1202536216,779,779,779,779,0
|
|
20250120,113900,1202536216,779,779,779,779,0
|
|
20250120,113800,1202536216,779,779,779,779,2438
|
|
20250120,113700,1200637014,779,784,784,779,10
|
|
20250120,113600,1200629199,779,784,784,779,2604
|
|
20250120,113500,1198588768,779,779,779,779,100
|
|
20250120,113400,1198510868,784,784,784,784,0
|
|
20250120,113300,1198510868,784,784,784,784,132
|
|
20250120,113200,1198407380,784,784,784,784,0
|
|
20250120,113100,1198407380,784,784,784,784,0
|
|
20250120,113000,1198407380,784,784,784,784,0
|
|
20250120,112900,1198407380,784,783,784,779,2605
|
|
20250120,112800,1196372880,781,781,783,781,3003
|
|
20250120,112700,1194027533,784,784,784,784,1
|
|
20250120,112600,1194026749,780,780,780,780,1
|
|
20250120,112500,1194025969,786,776,786,776,39583
|
|
20250120,112400,1163211011,777,777,777,777,0
|
|
20250120,112300,1163211011,777,776,777,776,444
|
|
20250120,112200,1162866040,776,775,776,774,1755
|
|
20250120,112100,1161505738,774,770,774,770,280
|
|
20250120,112000,1161289240,770,766,770,766,262
|
|
20250120,111900,1161088213,766,766,766,766,2281
|
|
20250120,111800,1159340967,766,766,766,766,0
|
|
20250120,111700,1159340967,766,767,767,766,3814
|
|
20250120,111600,1156418943,766,768,768,766,601
|
|
20250120,111500,1155958032,768,766,768,766,819
|
|
20250120,111400,1155329042,766,766,766,766,1110
|
|
20250120,111300,1154478782,769,769,769,769,0
|
|
20250120,111200,1154478782,769,769,769,769,0
|
|
20250120,111100,1154478782,769,769,769,769,0
|
|
20250120,111000,1154478782,769,766,769,765,2692
|
|
20250120,110900,1152419394,769,766,770,766,8851
|
|
20250120,110800,1145639521,770,765,770,765,501
|
|
20250120,110700,1145256251,771,770,771,770,5001
|
|
20250120,110600,1141405480,770,771,771,765,5490
|
|
20250120,110500,1137197299,771,770,771,769,547
|
|
20250120,110400,1136776606,769,767,769,767,27
|
|
20250120,110300,1136755865,767,767,767,767,533
|
|
20250120,110200,1136347054,772,772,772,772,0
|
|
20250120,110100,1136347054,772,772,772,772,3
|
|
20250120,110000,1136344738,772,772,772,772,500
|
|
20250120,105900,1135958738,766,771,771,766,15851
|
|
20250120,105800,1123794268,776,776,776,776,0
|
|
20250120,105700,1123794268,776,776,776,776,6443
|
|
20250120,105600,1118794500,776,776,776,776,2
|
|
20250120,105500,1118792948,776,776,776,776,0
|
|
20250120,105400,1118792948,776,776,776,776,2
|
|
20250120,105300,1118791396,776,776,776,776,16
|
|
20250120,105200,1118778980,776,776,776,771,135
|
|
20250120,105100,1118674225,776,776,776,776,14
|
|
20250120,105000,1118663361,777,777,777,777,1
|
|
20250120,104900,1118662584,777,778,778,777,4571
|
|
20250120,104800,1115106347,778,768,778,768,7998
|
|
20250120,104700,1108926279,768,768,771,768,3874
|
|
20250120,104600,1105944147,768,770,770,768,301
|
|
20250120,104500,1105712379,771,771,771,771,0
|
|
20250120,104400,1105712379,771,771,771,771,2126
|
|
20250120,104300,1104073233,771,771,771,771,150
|
|
20250120,104200,1103957583,775,774,775,774,129
|
|
20250120,104100,1103857618,771,771,771,771,0
|
|
20250120,104000,1103857618,771,774,774,771,310
|
|
20250120,103900,1103617708,776,776,776,776,100
|
|
20250120,103800,1103540108,775,775,775,775,972
|
|
20250120,103700,1102786808,775,775,775,775,0
|
|
20250120,103600,1102786808,775,776,776,768,16
|
|
20250120,103500,1102774473,776,776,776,776,4168
|
|
20250120,103400,1099540105,776,774,776,774,2350
|
|
20250120,103300,1097719052,774,773,774,768,2591
|
|
20250120,103200,1095722977,773,773,773,773,1603
|
|
20250120,103100,1094483858,774,774,774,774,503
|
|
20250120,103000,1094094536,772,772,772,772,20
|
|
20250120,102900,1094079096,772,770,773,766,415
|
|
20250120,102800,1093759667,774,770,775,770,106
|
|
20250120,102700,1093678029,770,769,777,769,1445
|
|
20250120,102600,1092563366,778,778,778,778,0
|
|
20250120,102500,1092563366,778,773,778,773,250
|
|
20250120,102400,1092370086,773,769,773,764,2045
|
|
20250120,102300,1090795294,764,764,770,764,2771
|
|
20250120,102200,1088664125,769,770,770,763,1022
|
|
20250120,102100,1087883188,770,761,770,761,3868
|
|
20250120,102000,1084927360,767,766,767,757,22404
|
|
20250120,101900,1067819352,767,768,770,766,5160
|
|
20250120,101800,1063865627,770,768,771,768,1314
|
|
20250120,101700,1062855837,772,771,773,768,6220
|
|
20250120,101600,1058067584,773,778,779,770,34195
|
|
20250120,101500,1031655647,779,782,784,778,10362
|
|
20250120,101400,1023578789,784,782,784,781,1916
|
|
20250120,101300,1022081974,785,786,786,785,571
|
|
20250120,101200,1021633695,786,786,790,786,552
|
|
20250120,101100,1021199783,790,788,790,788,2333
|
|
20250120,101000,1019357471,788,787,788,787,680
|
|
20250120,100900,1018822111,787,785,787,785,1719
|
|
20250120,100800,1017470115,781,781,781,781,1102
|
|
20250120,100700,1016609453,781,784,786,781,1353
|
|
20250120,100600,1015549171,781,785,785,781,9292
|
|
20250120,100500,1008264368,784,787,787,784,1543
|
|
20250120,100400,1007051227,784,779,784,779,2670
|
|
20250120,100300,1004961126,779,779,779,779,28
|
|
20250120,100200,1004939314,779,780,780,779,265
|
|
20250120,100100,1004732729,780,780,780,780,21
|
|
20250120,100000,1004716349,780,780,782,779,22293
|
|
20250120,095900,987347421,780,776,780,776,1524
|
|
20250120,095800,986158721,776,776,776,776,420
|
|
20250120,095700,985832801,776,780,780,776,9981
|
|
20250120,095600,978072654,779,779,779,779,12
|
|
20250120,095500,978063306,780,780,780,780,242
|
|
20250120,095400,977874546,780,784,784,780,6020
|
|
20250120,095300,973177806,781,781,781,781,0
|
|
20250120,095200,973177806,781,783,783,781,638
|
|
20250120,095100,972678348,784,784,784,783,85
|
|
20250120,095000,972611709,784,784,784,784,3109
|
|
20250120,094900,970174253,789,789,789,789,9
|
|
20250120,094800,970167152,789,788,789,788,1116
|
|
20250120,094700,969286678,783,789,791,783,31191
|
|
20250120,094600,944710575,789,791,791,789,1731
|
|
20250120,094500,943344320,788,787,793,787,15656
|
|
20250120,094400,930987483,787,785,787,785,18715
|
|
20250120,094300,916260278,780,783,787,774,26496
|
|
20250120,094200,895577571,783,778,783,774,17205
|
|
20250120,094100,882154886,775,775,775,774,13062
|
|
20250120,094000,872031845,778,774,778,772,23729
|
|
20250120,093900,853688146,774,779,780,774,19201
|
|
20250120,093800,838727492,776,779,781,776,3378
|
|
20250120,093700,836097038,779,780,780,777,7933
|
|
20250120,093600,829919794,780,779,780,778,108
|
|
20250120,093500,829835752,777,781,781,777,13320
|
|
20250120,093400,819437102,781,780,781,779,524
|
|
20250120,093300,819027884,776,779,781,776,4556
|
|
20250120,093200,815479443,781,781,783,779,4322
|
|
20250120,093100,812106510,783,779,784,779,5713
|
|
20250120,093000,807631473,773,773,773,773,700
|
|
20250120,092900,807090373,773,779,779,773,510
|
|
20250120,092800,806693142,773,779,779,773,160
|
|
20250120,092700,806569306,779,779,779,773,10249
|
|
20250120,092600,798585950,773,779,788,773,17714
|
|
20250120,092500,784800186,779,770,779,765,15040
|
|
20250120,092400,773224960,765,762,770,760,6417
|
|
20250120,092300,768310561,761,765,765,755,18790
|
|
20250120,092200,753992776,765,764,772,764,10177
|
|
20250120,092100,746181812,772,783,785,764,41596
|
|
20250120,092000,713949207,783,786,791,781,11950
|
|
20250120,091900,704591099,785,784,789,780,34723
|
|
20250120,091800,677404598,792,782,793,777,14466
|
|
20250120,091700,666105399,782,793,794,776,35258
|
|
20250120,091600,638509492,795,794,807,791,17046
|
|
20250120,091500,624939310,790,807,807,788,48947
|
|
20250120,091400,585993559,808,808,809,803,34381
|
|
20250120,091300,558268839,809,808,811,797,58840
|
|
20250120,091200,510876540,808,811,816,795,69115
|
|
20250120,091100,455132950,815,794,815,785,107278
|
|
20250120,091000,369669494,794,789,800,778,89622
|
|
20250120,090900,298657101,789,765,789,765,63330
|
|
20250120,090800,249401668,767,773,773,764,23800
|
|
20250120,090700,231047944,774,774,774,767,14106
|
|
20250120,090600,220152282,774,763,776,763,13870
|
|
20250120,090500,209504502,763,757,763,757,16354
|
|
20250120,090400,197067896,750,746,750,742,15630
|
|
20250120,090300,185387223,746,756,758,737,39994
|
|
20250120,090200,155402763,760,762,763,755,12444
|
|
20250120,090100,145966078,763,781,784,754,59773
|
|
20250120,090000,100352560,781,771,790,768,129692
|