599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185600,1622807088,776,776,776,776,9282
|
|
20250107,185500,1622807088,776,776,776,776,0
|
|
20250107,185400,1622807088,776,776,776,776,0
|
|
20250107,185300,1622807088,776,776,776,776,0
|
|
20250107,185200,1622807088,776,776,776,776,0
|
|
20250107,185100,1622807088,776,776,776,776,0
|
|
20250107,185000,1622807088,776,776,776,776,0
|
|
20250107,184900,1622807088,776,776,776,776,0
|
|
20250107,184800,1622807088,776,776,776,776,0
|
|
20250107,184700,1622807088,776,776,776,776,0
|
|
20250107,184600,1622807088,776,776,776,776,0
|
|
20250107,184500,1622807088,776,776,776,776,0
|
|
20250107,184400,1622807088,776,776,776,776,0
|
|
20250107,184300,1622807088,776,776,776,776,0
|
|
20250107,184200,1622807088,776,776,776,776,0
|
|
20250107,184100,1622807088,776,776,776,776,0
|
|
20250107,184000,1622807088,776,776,776,776,0
|
|
20250107,183900,1622807088,776,776,776,776,0
|
|
20250107,183800,1622807088,776,776,776,776,0
|
|
20250107,183700,1622807088,776,776,776,776,0
|
|
20250107,183600,1622807088,776,776,776,776,0
|
|
20250107,183500,1622807088,776,776,776,776,0
|
|
20250107,183400,1622807088,776,776,776,776,0
|
|
20250107,183300,1622807088,776,776,776,776,0
|
|
20250107,183200,1622807088,776,776,776,776,0
|
|
20250107,183100,1622807088,776,776,776,776,0
|
|
20250107,183000,1622807088,776,776,776,776,0
|
|
20250107,182900,1622807088,776,776,776,776,0
|
|
20250107,182800,1622807088,776,776,776,776,0
|
|
20250107,182700,1622807088,776,776,776,776,0
|
|
20250107,182600,1622807088,776,776,776,776,9282
|
|
20250107,182500,1622807088,776,776,776,776,0
|
|
20250107,182400,1622807088,776,776,776,776,0
|
|
20250107,182300,1622807088,776,776,776,776,0
|
|
20250107,182200,1622807088,776,776,776,776,0
|
|
20250107,182100,1622807088,776,776,776,776,0
|
|
20250107,182000,1622807088,776,776,776,776,0
|
|
20250107,181900,1622807088,776,776,776,776,0
|
|
20250107,181800,1622807088,776,776,776,776,0
|
|
20250107,181700,1622807088,776,776,776,776,0
|
|
20250107,181600,1622807088,776,776,776,776,0
|
|
20250107,181500,1622807088,776,776,776,776,0
|
|
20250107,181400,1622807088,776,776,776,776,0
|
|
20250107,181300,1622807088,776,776,776,776,0
|
|
20250107,181200,1622807088,776,776,776,776,0
|
|
20250107,181100,1622807088,776,776,776,776,0
|
|
20250107,181000,1622807088,776,776,776,776,0
|
|
20250107,180900,1622807088,776,776,776,776,0
|
|
20250107,180800,1622807088,776,776,776,776,0
|
|
20250107,180700,1622807088,776,776,776,776,0
|
|
20250107,180600,1622807088,776,776,776,776,0
|
|
20250107,180500,1622807088,776,776,776,776,0
|
|
20250107,180400,1622807088,776,776,776,776,0
|
|
20250107,180300,1622807088,776,776,776,776,0
|
|
20250107,180200,1622807088,776,776,776,776,0
|
|
20250107,180100,1622807088,776,776,776,776,0
|
|
20250107,180000,1622807088,776,776,776,776,0
|
|
20250107,175900,1622807088,776,776,776,776,0
|
|
20250107,175800,1622807088,776,776,776,776,0
|
|
20250107,175700,1622807088,776,776,776,776,0
|
|
20250107,175600,1622807088,776,776,776,776,9282
|
|
20250107,175500,1622807088,776,776,776,776,0
|
|
20250107,175400,1622807088,776,776,776,776,0
|
|
20250107,175300,1622807088,776,776,776,776,0
|
|
20250107,175200,1622807088,776,776,776,776,0
|
|
20250107,175100,1622807088,776,776,776,776,0
|
|
20250107,175000,1622807088,776,776,776,776,0
|
|
20250107,174900,1622807088,776,776,776,776,0
|
|
20250107,174800,1622807088,776,776,776,776,0
|
|
20250107,174700,1622807088,776,776,776,776,0
|
|
20250107,174600,1622807088,776,776,776,776,0
|
|
20250107,174500,1622807088,776,776,776,776,0
|
|
20250107,174400,1622807088,776,776,776,776,0
|
|
20250107,174300,1622807088,776,776,776,776,0
|
|
20250107,174200,1622807088,776,776,776,776,0
|
|
20250107,174100,1622807088,776,776,776,776,0
|
|
20250107,174000,1622807088,776,776,776,776,0
|
|
20250107,173900,1622807088,776,776,776,776,0
|
|
20250107,173800,1622807088,776,776,776,776,0
|
|
20250107,173700,1622807088,776,776,776,776,0
|
|
20250107,173600,1622807088,776,776,776,776,0
|
|
20250107,173500,1622807088,776,776,776,776,0
|
|
20250107,173400,1622807088,776,776,776,776,0
|
|
20250107,173300,1622807088,776,776,776,776,0
|
|
20250107,173200,1622807088,776,776,776,776,0
|
|
20250107,173100,1622807088,776,776,776,776,0
|
|
20250107,173000,1622807088,776,776,776,776,0
|
|
20250107,172900,1622807088,776,776,776,776,0
|
|
20250107,172800,1622807088,776,776,776,776,0
|
|
20250107,172700,1622807088,776,776,776,776,0
|
|
20250107,172600,1622807088,776,776,776,776,9282
|
|
20250107,172500,1622807088,776,776,776,776,0
|
|
20250107,172400,1622807088,776,776,776,776,0
|
|
20250107,172300,1622807088,776,776,776,776,0
|
|
20250107,172200,1622807088,776,776,776,776,0
|
|
20250107,172100,1622807088,776,776,776,776,0
|
|
20250107,172000,1622807088,776,776,776,776,0
|
|
20250107,171900,1622807088,776,776,776,776,0
|
|
20250107,171800,1622807088,776,776,776,776,0
|
|
20250107,171700,1622807088,776,776,776,776,0
|
|
20250107,171600,1622807088,776,776,776,776,0
|
|
20250107,171500,1622807088,776,776,776,776,0
|
|
20250107,171400,1622807088,776,776,776,776,0
|
|
20250107,171300,1622807088,776,776,776,776,0
|
|
20250107,171200,1622807088,776,776,776,776,0
|
|
20250107,171100,1622807088,776,776,776,776,0
|
|
20250107,171000,1622807088,776,776,776,776,0
|
|
20250107,170900,1622807088,776,776,776,776,0
|
|
20250107,170800,1622807088,776,776,776,776,0
|
|
20250107,170700,1622807088,776,776,776,776,0
|
|
20250107,170600,1622807088,776,776,776,776,0
|
|
20250107,170500,1622807088,776,776,776,776,0
|
|
20250107,170400,1622807088,776,776,776,776,0
|
|
20250107,170300,1622807088,776,776,776,776,0
|
|
20250107,170200,1622807088,776,776,776,776,0
|
|
20250107,170100,1622807088,776,776,776,776,0
|
|
20250107,170000,1622807088,776,776,776,776,0
|
|
20250107,165900,1622807088,776,776,776,776,0
|
|
20250107,165800,1622807088,776,776,776,776,0
|
|
20250107,165700,1622807088,776,776,776,776,0
|
|
20250107,165600,1622807088,776,776,776,776,9282
|
|
20250107,165500,1622807088,776,776,776,776,0
|
|
20250107,165400,1622807088,776,776,776,776,0
|
|
20250107,165300,1622807088,776,776,776,776,0
|
|
20250107,165200,1622807088,776,776,776,776,0
|
|
20250107,165100,1622807088,776,776,776,776,0
|
|
20250107,165000,1622807088,776,776,776,776,0
|
|
20250107,164900,1622807088,776,776,776,776,0
|
|
20250107,164800,1622807088,776,776,776,776,0
|
|
20250107,164700,1622807088,776,776,776,776,0
|
|
20250107,164600,1622807088,776,776,776,776,0
|
|
20250107,164500,1622807088,776,776,776,776,0
|
|
20250107,164400,1622807088,776,776,776,776,0
|
|
20250107,164300,1622807088,776,776,776,776,0
|
|
20250107,164200,1622807088,776,776,776,776,0
|
|
20250107,164100,1622807088,776,776,776,776,0
|
|
20250107,164000,1622807088,776,776,776,776,0
|
|
20250107,163900,1622807088,776,776,776,776,0
|
|
20250107,163800,1622807088,776,776,776,776,0
|
|
20250107,163700,1622807088,776,776,776,776,0
|
|
20250107,163600,1622807088,776,776,776,776,0
|
|
20250107,163500,1622807088,776,776,776,776,0
|
|
20250107,163400,1622807088,776,776,776,776,0
|
|
20250107,163300,1622807088,776,776,776,776,0
|
|
20250107,163200,1622807088,776,776,776,776,0
|
|
20250107,163100,1622807088,776,776,776,776,0
|
|
20250107,163000,1622807088,776,776,776,776,0
|
|
20250107,162900,1622807088,776,776,776,776,0
|
|
20250107,162800,1622807088,776,776,776,776,0
|
|
20250107,162700,1622807088,776,776,776,776,0
|
|
20250107,162600,1622807088,776,776,776,776,9282
|
|
20250107,162500,1622807088,776,776,776,776,0
|
|
20250107,162400,1622807088,776,776,776,776,0
|
|
20250107,162300,1622807088,776,776,776,776,0
|
|
20250107,162200,1622807088,776,776,776,776,0
|
|
20250107,162100,1622807088,776,776,776,776,0
|
|
20250107,162000,1622807088,776,776,776,776,0
|
|
20250107,161900,1622807088,776,776,776,776,0
|
|
20250107,161800,1622807088,776,776,776,776,0
|
|
20250107,161700,1622807088,776,776,776,776,0
|
|
20250107,161600,1622807088,776,776,776,776,0
|
|
20250107,161500,1622807088,776,776,776,776,0
|
|
20250107,161400,1622807088,776,776,776,776,0
|
|
20250107,161300,1622807088,776,776,776,776,0
|
|
20250107,161200,1622807088,776,776,776,776,0
|
|
20250107,161100,1622807088,776,776,776,776,0
|
|
20250107,161000,1622807088,776,776,776,776,0
|
|
20250107,160900,1622807088,776,776,776,776,0
|
|
20250107,160800,1622807088,776,776,776,776,0
|
|
20250107,160700,1622807088,776,776,776,776,0
|
|
20250107,160600,1622807088,776,776,776,776,0
|
|
20250107,160500,1622807088,776,776,776,776,0
|
|
20250107,160400,1622807088,776,776,776,776,0
|
|
20250107,160300,1622807088,776,776,776,776,0
|
|
20250107,160200,1622807088,776,776,776,776,0
|
|
20250107,160100,1622807088,776,776,776,776,0
|
|
20250107,160000,1622807088,776,776,776,776,0
|
|
20250107,155900,1622807088,776,776,776,776,0
|
|
20250107,155800,1622807088,776,776,776,776,0
|
|
20250107,155700,1622807088,776,776,776,776,0
|
|
20250107,155600,1622807088,776,776,776,776,9282
|
|
20250107,155500,1622807088,776,776,776,776,0
|
|
20250107,155400,1622807088,776,776,776,776,0
|
|
20250107,155300,1622807088,776,776,776,776,0
|
|
20250107,155200,1622807088,776,776,776,776,0
|
|
20250107,155100,1622807088,776,776,776,776,0
|
|
20250107,155000,1622807088,776,776,776,776,0
|
|
20250107,154900,1622807088,776,776,776,776,0
|
|
20250107,154800,1622807088,776,776,776,776,0
|
|
20250107,154700,1622807088,776,776,776,776,0
|
|
20250107,154600,1622807088,776,776,776,776,0
|
|
20250107,154500,1622807088,776,776,776,776,0
|
|
20250107,154400,1622807088,776,776,776,776,0
|
|
20250107,154300,1622807088,776,776,776,776,0
|
|
20250107,154200,1622807088,776,776,776,776,0
|
|
20250107,154100,1622807088,776,776,776,776,0
|
|
20250107,154000,1622807088,776,776,776,776,0
|
|
20250107,153900,1622807088,776,776,776,776,0
|
|
20250107,153800,1622807088,776,776,776,776,0
|
|
20250107,153700,1622807088,776,776,776,776,0
|
|
20250107,153600,1622807088,776,776,776,776,0
|
|
20250107,153500,1622807088,776,776,776,776,0
|
|
20250107,153400,1622807088,776,776,776,776,0
|
|
20250107,153300,1622807088,776,776,776,776,0
|
|
20250107,153200,1622807088,776,776,776,776,0
|
|
20250107,153100,1622807088,776,776,776,776,0
|
|
20250107,153000,1622807088,776,776,776,776,9282
|
|
20250107,152900,1615604256,785,785,785,785,0
|
|
20250107,152800,1615604256,785,785,785,785,0
|
|
20250107,152700,1615604256,785,785,785,785,0
|
|
20250107,152600,1615604256,785,785,785,785,0
|
|
20250107,152500,1615604256,785,785,785,785,0
|
|
20250107,152400,1615604256,785,785,785,785,0
|
|
20250107,152300,1615604256,785,785,785,785,0
|
|
20250107,152200,1615604256,785,785,785,785,0
|
|
20250107,152100,1615604256,785,785,785,785,0
|
|
20250107,152000,1615604256,785,785,785,785,0
|
|
20250107,151900,1615604256,785,789,790,785,20189
|
|
20250107,151800,1599744860,789,790,790,783,12175
|
|
20250107,151700,1590209688,790,789,790,786,2397
|
|
20250107,151600,1588323463,789,786,789,786,1103
|
|
20250107,151500,1587453274,789,780,789,778,8225
|
|
20250107,151400,1580992777,786,786,786,786,506
|
|
20250107,151300,1580595061,786,785,786,785,500
|
|
20250107,151200,1580202067,785,781,785,781,991
|
|
20250107,151100,1579424536,781,781,785,770,30608
|
|
20250107,151000,1555790673,785,780,792,780,7185
|
|
20250107,150900,1550132991,779,789,792,775,17749
|
|
20250107,150800,1536309387,792,783,792,783,23000
|
|
20250107,150700,1518132001,774,774,774,774,62
|
|
20250107,150600,1518084013,775,780,780,775,23726
|
|
20250107,150500,1499681359,785,781,785,780,1446
|
|
20250107,150400,1498552103,786,779,786,779,11
|
|
20250107,150300,1498543527,786,784,786,784,652
|
|
20250107,150200,1498032357,779,781,784,779,8014
|
|
20250107,150100,1491758090,781,779,781,777,12500
|
|
20250107,150000,1482000354,780,774,780,774,2930
|
|
20250107,145900,1479718241,772,772,772,772,20
|
|
20250107,145800,1479702801,771,772,772,771,5440
|
|
20250107,145700,1475507581,774,774,774,774,0
|
|
20250107,145600,1475507581,774,776,776,772,23148
|
|
20250107,145500,1457577441,779,782,782,775,8259
|
|
20250107,145400,1451163670,784,779,784,779,161
|
|
20250107,145300,1451038246,777,779,781,777,10460
|
|
20250107,145200,1442882863,779,779,779,779,0
|
|
20250107,145100,1442882863,779,779,780,777,2926
|
|
20250107,145000,1440605653,778,779,779,774,517
|
|
20250107,144900,1440203485,779,777,779,777,7803
|
|
20250107,144800,1434134372,776,776,776,776,1402
|
|
20250107,144700,1433046420,769,766,773,766,16378
|
|
20250107,144600,1420462467,763,765,765,763,2434
|
|
20250107,144500,1418605311,763,763,763,763,0
|
|
20250107,144400,1418605311,763,763,763,763,2053
|
|
20250107,144300,1417038872,763,763,763,763,0
|
|
20250107,144200,1417038872,763,765,765,763,5879
|
|
20250107,144100,1412547544,765,767,767,765,7621
|
|
20250107,144000,1406702617,767,767,767,767,20
|
|
20250107,143900,1406687277,770,767,770,766,1840
|
|
20250107,143800,1405270724,772,765,772,764,8089
|
|
20250107,143700,1399054012,764,764,764,764,507
|
|
20250107,143600,1398666664,761,760,763,760,3573
|
|
20250107,143500,1395947484,760,764,764,755,931
|
|
20250107,143400,1395241710,759,752,764,752,11664
|
|
20250107,143300,1386394078,751,741,751,737,15511
|
|
20250107,143200,1374853148,741,756,757,736,39244
|
|
20250107,143100,1345440507,760,760,761,759,1401
|
|
20250107,143000,1344374796,761,754,762,754,478
|
|
20250107,142900,1344012051,753,760,762,750,13089
|
|
20250107,142800,1334147929,760,764,764,760,8393
|
|
20250107,142700,1327768945,761,762,765,761,4828
|
|
20250107,142600,1324089197,762,768,768,762,5768
|
|
20250107,142500,1319672126,770,770,770,770,5
|
|
20250107,142400,1319668276,773,770,773,767,3723
|
|
20250107,142300,1316805354,770,772,776,769,12398
|
|
20250107,142200,1307256318,772,777,777,772,98
|
|
20250107,142100,1307180182,772,777,777,771,1687
|
|
20250107,142000,1305877469,777,772,777,770,2040
|
|
20250107,141900,1304300704,770,773,773,770,12010
|
|
20250107,141800,1295032632,774,771,774,771,161
|
|
20250107,141700,1294908359,770,775,775,770,16789
|
|
20250107,141600,1281957776,772,773,779,771,5456
|
|
20250107,141500,1277748006,776,778,778,773,6602
|
|
20250107,141400,1272624672,780,780,780,780,101
|
|
20250107,141300,1272545892,777,777,777,777,3
|
|
20250107,141200,1272543561,777,777,777,776,580
|
|
20250107,141100,1272093211,777,778,778,770,1319
|
|
20250107,141000,1271075666,778,782,782,770,33424
|
|
20250107,140900,1245084292,782,790,790,780,11018
|
|
20250107,140800,1236472229,789,789,789,789,4000
|
|
20250107,140700,1233316229,789,787,789,787,3000
|
|
20250107,140600,1230949563,784,784,784,784,188
|
|
20250107,140500,1230802171,781,785,785,781,15081
|
|
20250107,140400,1218998944,784,784,784,784,0
|
|
20250107,140300,1218998944,784,788,788,784,14647
|
|
20250107,140200,1207491177,796,796,796,796,99
|
|
20250107,140100,1207412373,796,796,797,796,212
|
|
20250107,140000,1207243597,797,791,797,789,3051
|
|
20250107,135900,1204834982,799,797,799,797,250
|
|
20250107,135800,1204635318,797,797,797,797,114
|
|
20250107,135700,1204544460,798,795,798,788,4476
|
|
20250107,135600,1200981291,791,795,795,791,2625
|
|
20250107,135500,1198895716,795,791,796,787,9743
|
|
20250107,135400,1191176966,787,787,787,786,8696
|
|
20250107,135300,1184338104,787,786,787,786,2577
|
|
20250107,135200,1182310405,786,791,791,786,19761
|
|
20250107,135100,1166736361,792,792,792,792,1406
|
|
20250107,135000,1165622809,798,797,798,797,1310
|
|
20250107,134900,1164577629,796,794,796,794,2530
|
|
20250107,134800,1162566510,789,797,797,789,10111
|
|
20250107,134700,1154569616,797,797,797,797,650
|
|
20250107,134600,1154051566,798,798,798,798,1107
|
|
20250107,134500,1153168180,798,794,798,794,3260
|
|
20250107,134400,1150572159,790,793,793,788,78033
|
|
20250107,134300,1088909929,799,792,799,792,1153
|
|
20250107,134200,1087990324,792,794,794,792,10025
|
|
20250107,134100,1080045080,798,798,798,798,977
|
|
20250107,134000,1079265434,794,794,794,794,0
|
|
20250107,133900,1079265434,794,795,795,794,3900
|
|
20250107,133800,1076168828,796,797,797,796,315
|
|
20250107,133700,1075918065,796,796,796,796,35
|
|
20250107,133600,1075890205,796,796,796,796,344
|
|
20250107,133500,1075616381,796,796,796,796,435
|
|
20250107,133400,1075270121,796,796,796,794,14586
|
|
20250107,133300,1063672030,798,798,798,798,0
|
|
20250107,133200,1063672030,798,797,798,797,1510
|
|
20250107,133100,1062468289,797,798,798,797,170
|
|
20250107,133000,1062332679,798,797,798,797,399
|
|
20250107,132900,1062014645,798,798,798,798,3002
|
|
20250107,132800,1059619049,799,801,803,799,5179
|
|
20250107,132700,1055475139,804,804,804,804,0
|
|
20250107,132600,1055475139,804,804,804,804,0
|
|
20250107,132500,1055475139,804,804,804,804,51
|
|
20250107,132400,1055434135,804,804,804,804,3
|
|
20250107,132300,1055431723,800,800,800,800,1141
|
|
20250107,132200,1054518923,800,801,801,800,131
|
|
20250107,132100,1054413993,799,802,802,799,1910
|
|
20250107,132000,1052887200,802,806,806,802,9841
|
|
20250107,131900,1044976318,806,813,813,806,1824
|
|
20250107,131800,1043505771,813,810,813,810,5
|
|
20250107,131700,1043501718,810,814,815,810,1460
|
|
20250107,131600,1042312803,815,815,815,815,52
|
|
20250107,131500,1042270423,815,814,815,814,5122
|
|
20250107,131400,1038096251,814,814,814,814,1742
|
|
20250107,131300,1036678263,815,814,815,814,7061
|
|
20250107,131200,1030923568,815,811,815,811,40817
|
|
20250107,131100,997707017,811,805,811,804,10379
|
|
20250107,131000,989294072,805,805,805,805,0
|
|
20250107,130900,989294072,805,805,805,805,84
|
|
20250107,130800,989226452,805,805,805,805,303
|
|
20250107,130700,988982537,805,804,805,804,9800
|
|
20250107,130600,981093725,804,804,804,804,125
|
|
20250107,130500,980993225,804,804,804,804,0
|
|
20250107,130400,980993225,804,804,804,804,4
|
|
20250107,130300,980990009,804,804,804,804,0
|
|
20250107,130200,980990009,804,804,804,804,0
|
|
20250107,130100,980990009,804,804,804,804,17
|
|
20250107,130000,980976341,804,804,804,804,0
|
|
20250107,125900,980976341,804,804,804,801,54
|
|
20250107,125800,980932931,801,801,801,801,4
|
|
20250107,125700,980929727,801,801,801,801,2
|
|
20250107,125600,980928125,804,804,804,804,0
|
|
20250107,125500,980928125,804,801,804,801,2
|
|
20250107,125400,980926520,801,801,801,801,1
|
|
20250107,125300,980925719,801,801,801,801,0
|
|
20250107,125200,980925719,801,801,801,801,0
|
|
20250107,125100,980925719,801,801,801,801,100
|
|
20250107,125000,980845619,804,804,804,804,0
|
|
20250107,124900,980845619,804,804,804,804,0
|
|
20250107,124800,980845619,804,804,804,804,0
|
|
20250107,124700,980845619,804,803,804,803,2019
|
|
20250107,124600,979222452,803,803,803,803,149
|
|
20250107,124500,979102805,803,803,803,803,100
|
|
20250107,124400,979022505,803,803,803,803,1
|
|
20250107,124300,979021702,799,799,799,799,0
|
|
20250107,124200,979021702,799,799,799,799,13
|
|
20250107,124100,979011315,799,800,800,799,299
|
|
20250107,124000,978772314,803,803,803,803,1
|
|
20250107,123900,978771511,803,803,803,803,59
|
|
20250107,123800,978724134,803,802,803,802,2230
|
|
20250107,123700,976933681,802,802,802,802,0
|
|
20250107,123600,976933681,802,802,802,802,0
|
|
20250107,123500,976933681,802,802,802,802,0
|
|
20250107,123400,976933681,802,802,802,802,0
|
|
20250107,123300,976933681,802,802,802,802,0
|
|
20250107,123200,976933681,802,802,802,802,1619
|
|
20250107,123100,975635243,802,802,802,802,1
|
|
20250107,123000,975634441,797,802,802,797,49
|
|
20250107,122900,975595383,802,802,802,802,10
|
|
20250107,122800,975587363,802,802,802,802,0
|
|
20250107,122700,975587363,802,802,802,802,1
|
|
20250107,122600,975586561,802,798,802,796,2658
|
|
20250107,122500,973470587,803,803,803,803,0
|
|
20250107,122400,973470587,803,801,803,800,5002
|
|
20250107,122300,969463984,803,803,803,803,1
|
|
20250107,122200,969463181,803,795,803,795,2370
|
|
20250107,122100,967570485,798,797,798,797,3551
|
|
20250107,122000,964737838,797,797,797,797,0
|
|
20250107,121900,964737838,797,797,797,797,10
|
|
20250107,121800,964729868,798,798,798,798,501
|
|
20250107,121700,964330070,797,793,797,793,2052
|
|
20250107,121600,962694828,795,793,795,792,4870
|
|
20250107,121500,958835732,798,798,798,798,7
|
|
20250107,121400,958830146,798,796,798,796,1500
|
|
20250107,121300,957633440,797,797,797,797,0
|
|
20250107,121200,957633440,797,797,797,797,0
|
|
20250107,121100,957633440,797,798,798,792,2224
|
|
20250107,121000,955871905,792,792,792,792,600
|
|
20250107,120900,955396705,792,798,798,791,12711
|
|
20250107,120800,945308928,799,803,803,799,31143
|
|
20250107,120700,920398543,802,802,802,802,0
|
|
20250107,120600,920398543,802,802,802,802,0
|
|
20250107,120500,920398543,802,802,802,800,4922
|
|
20250107,120400,916460143,802,802,802,802,3028
|
|
20250107,120300,914031687,802,802,802,802,0
|
|
20250107,120200,914031687,802,802,802,802,825
|
|
20250107,120100,913370037,802,802,802,802,150
|
|
20250107,120000,913249737,802,802,802,802,150
|
|
20250107,115900,913129437,803,803,803,803,0
|
|
20250107,115800,913129437,803,803,803,803,2
|
|
20250107,115700,913127831,803,803,803,803,1017
|
|
20250107,115600,912311180,800,800,800,800,7421
|
|
20250107,115500,906374380,801,801,801,801,628
|
|
20250107,115400,905871352,801,803,803,801,1000
|
|
20250107,115300,905069760,803,803,803,803,100
|
|
20250107,115200,904989460,803,805,805,803,2551
|
|
20250107,115100,902939929,804,804,804,804,0
|
|
20250107,115000,902939929,804,804,804,804,0
|
|
20250107,114900,902939929,804,805,805,804,1047
|
|
20250107,114800,902097200,805,805,805,805,0
|
|
20250107,114700,902097200,805,805,805,805,0
|
|
20250107,114600,902097200,805,805,805,805,0
|
|
20250107,114500,902097200,805,805,805,805,0
|
|
20250107,114400,902097200,805,806,810,805,1082
|
|
20250107,114300,901226073,806,811,811,806,580
|
|
20250107,114200,900758053,812,813,813,808,834
|
|
20250107,114100,900083228,813,813,813,813,170
|
|
20250107,114000,899945018,813,813,813,809,1832
|
|
20250107,113900,898460513,814,814,814,814,500
|
|
20250107,113800,898053513,810,811,811,810,10776
|
|
20250107,113700,889322313,816,811,816,811,997
|
|
20250107,113600,888513446,817,813,818,812,3786
|
|
20250107,113500,885435144,818,818,818,813,1276
|
|
20250107,113400,884393746,813,813,813,813,100
|
|
20250107,113300,884312446,813,818,818,813,483
|
|
20250107,113200,883918267,818,818,818,818,201
|
|
20250107,113100,883753849,818,818,818,818,3
|
|
20250107,113000,883751395,818,818,818,818,1
|
|
20250107,112900,883750577,811,813,813,811,331
|
|
20250107,112800,883481596,818,819,819,812,394
|
|
20250107,112700,883161041,820,818,820,818,25664
|
|
20250107,112600,862138630,819,814,819,814,5200
|
|
20250107,112500,857891135,814,810,814,810,1001
|
|
20250107,112400,857080321,815,815,815,815,200
|
|
20250107,112300,856917321,815,815,815,815,4
|
|
20250107,112200,856914061,806,810,815,806,876
|
|
20250107,112100,856204539,810,807,810,807,56
|
|
20250107,112000,856159329,806,806,806,806,2247
|
|
20250107,111900,854348247,806,806,806,806,0
|
|
20250107,111800,854348247,806,806,806,806,15
|
|
20250107,111700,854336157,806,805,806,801,4931
|
|
20250107,111600,850385221,806,806,806,806,0
|
|
20250107,111500,850385221,806,805,806,801,49810
|
|
20250107,111400,810460555,806,806,806,806,60
|
|
20250107,111300,810412195,806,806,806,806,104
|
|
20250107,111200,810328371,806,802,806,800,3018
|
|
20250107,111100,807907889,801,802,802,801,2720
|
|
20250107,111000,805727599,802,803,803,802,3649
|
|
20250107,110900,802798453,803,806,806,803,10929
|
|
20250107,110800,794019118,806,810,810,806,7743
|
|
20250107,110700,787754684,809,811,811,809,7254
|
|
20250107,110600,781873188,818,815,819,812,38752
|
|
20250107,110500,750338260,814,817,821,814,51767
|
|
20250107,110400,708056174,818,819,819,814,13016
|
|
20250107,110300,697451080,819,813,819,813,31163
|
|
20250107,110200,671989650,818,818,818,817,5161
|
|
20250107,110100,667768078,819,812,819,810,72728
|
|
20250107,110000,608560591,811,810,811,808,38326
|
|
20250107,105900,577506754,810,806,810,801,28843
|
|
20250107,105800,554183037,806,806,806,806,0
|
|
20250107,105700,554183037,806,804,806,804,10065
|
|
20250107,105600,546072348,803,798,803,798,10515
|
|
20250107,105500,537655157,798,797,798,797,503
|
|
20250107,105400,537254263,797,797,797,797,500
|
|
20250107,105300,536855763,797,797,797,797,0
|
|
20250107,105200,536855763,797,797,797,797,0
|
|
20250107,105100,536855763,797,797,797,797,106
|
|
20250107,105000,536771281,795,795,795,795,1349
|
|
20250107,104900,535698826,795,796,796,795,1100
|
|
20250107,104800,534823326,797,797,797,797,11
|
|
20250107,104700,534814559,797,797,797,797,0
|
|
20250107,104600,534814559,797,797,797,797,0
|
|
20250107,104500,534814559,797,797,797,797,0
|
|
20250107,104400,534814559,797,797,797,797,0
|
|
20250107,104300,534814559,797,797,797,797,0
|
|
20250107,104200,534814559,797,797,797,797,0
|
|
20250107,104100,534814559,797,797,797,797,120
|
|
20250107,104000,534718919,795,795,795,795,0
|
|
20250107,103900,534718919,795,795,795,795,286
|
|
20250107,103800,534491549,791,795,795,791,1823
|
|
20250107,103700,533042284,795,795,795,795,0
|
|
20250107,103600,533042284,795,794,795,794,6500
|
|
20250107,103500,527875984,794,794,794,794,100
|
|
20250107,103400,527796584,794,794,794,794,7
|
|
20250107,103300,527791026,794,794,794,794,0
|
|
20250107,103200,527791026,794,794,794,794,706
|
|
20250107,103100,527230462,795,795,795,795,2000
|
|
20250107,103000,525640462,791,795,795,791,8
|
|
20250107,102900,525634130,795,793,796,793,3005
|
|
20250107,102800,523245619,790,795,795,789,55764
|
|
20250107,102700,479175134,795,795,795,795,0
|
|
20250107,102600,479175134,795,795,795,795,0
|
|
20250107,102500,479175134,795,795,795,795,0
|
|
20250107,102400,479175134,795,795,795,795,65
|
|
20250107,102300,479123459,797,797,797,797,0
|
|
20250107,102200,479123459,797,797,797,797,0
|
|
20250107,102100,479123459,797,797,797,797,0
|
|
20250107,102000,479123459,797,797,797,797,0
|
|
20250107,101900,479123459,797,797,797,797,263
|
|
20250107,101800,478913848,797,797,797,797,196
|
|
20250107,101700,478757636,797,797,797,797,0
|
|
20250107,101600,478757636,797,797,797,797,86
|
|
20250107,101500,478689094,797,797,797,797,20
|
|
20250107,101400,478673154,797,797,797,797,1
|
|
20250107,101300,478672357,797,797,797,797,321
|
|
20250107,101200,478416520,797,797,797,797,3178
|
|
20250107,101100,475883654,797,797,797,797,0
|
|
20250107,101000,475883654,797,796,797,796,2007
|
|
20250107,100900,474285517,795,795,795,795,2460
|
|
20250107,100800,472329817,796,794,796,794,1050
|
|
20250107,100700,471496043,794,794,794,794,3
|
|
20250107,100600,471493661,794,794,794,794,0
|
|
20250107,100500,471493661,794,794,794,791,465
|
|
20250107,100400,471125819,791,791,791,791,350
|
|
20250107,100300,470848969,790,793,793,790,10534
|
|
20250107,100200,462510761,792,793,793,792,4676
|
|
20250107,100100,458806758,793,794,794,793,13387
|
|
20250107,100000,448177887,794,797,797,794,120
|
|
20250107,095900,448082577,797,797,797,797,2000
|
|
20250107,095800,446488577,797,797,797,797,0
|
|
20250107,095700,446488577,797,797,797,797,0
|
|
20250107,095600,446488577,797,797,797,797,10
|
|
20250107,095500,446480607,792,792,792,792,0
|
|
20250107,095400,446480607,792,792,792,792,1456
|
|
20250107,095300,445327455,792,792,792,792,93
|
|
20250107,095200,445253799,791,795,795,791,40000
|
|
20250107,095100,413558088,798,797,798,797,1248
|
|
20250107,095000,412562548,797,797,797,797,107
|
|
20250107,094900,412477269,797,797,797,797,84
|
|
20250107,094800,412410321,797,797,797,797,10
|
|
20250107,094700,412402351,797,797,797,797,2044
|
|
20250107,094600,410773283,797,793,797,793,55
|
|
20250107,094500,410729664,792,792,792,792,0
|
|
20250107,094400,410729664,792,795,795,792,2979
|
|
20250107,094300,408370287,795,796,796,795,18
|
|
20250107,094200,408355975,795,792,795,791,10013
|
|
20250107,094100,400433008,792,795,795,792,111
|
|
20250107,094000,400345066,797,795,797,794,98
|
|
20250107,093900,400267210,795,795,795,795,1004
|
|
20250107,093800,399469030,798,793,798,790,28155
|
|
20250107,093700,377190709,798,793,798,792,112
|
|
20250107,093600,377101944,792,792,792,792,0
|
|
20250107,093500,377101944,792,792,792,791,4930
|
|
20250107,093400,373198229,792,798,798,792,8811
|
|
20250107,093300,366218001,798,793,798,793,21436
|
|
20250107,093200,349133803,793,803,803,793,42112
|
|
20250107,093100,315648826,803,798,803,797,4923
|
|
20250107,093000,311722921,799,799,803,799,1416
|
|
20250107,092900,310591513,800,800,800,800,11285
|
|
20250107,092800,301563513,799,798,803,798,1683
|
|
20250107,092700,300217822,798,799,799,797,17088
|
|
20250107,092600,286582234,804,802,804,802,5266
|
|
20250107,092500,282358804,802,799,802,798,5006
|
|
20250107,092400,278361992,798,803,803,798,29150
|
|
20250107,092300,255018995,804,810,810,804,10617
|
|
20250107,092200,246461593,806,810,810,805,33807
|
|
20250107,092100,219213496,805,805,810,805,2131
|
|
20250107,092000,217493541,805,808,810,805,24141
|
|
20250107,091900,197973921,808,810,810,804,43452
|
|
20250107,091800,162992044,806,810,810,805,1318
|
|
20250107,091700,161928805,805,810,810,804,2862
|
|
20250107,091600,159617103,809,810,810,804,3326
|
|
20250107,091500,156938790,805,808,810,803,1837
|
|
20250107,091400,155457244,802,803,807,802,16048
|
|
20250107,091300,142529060,803,801,803,801,6055
|
|
20250107,091200,137678995,800,796,800,796,1328
|
|
20250107,091100,136616995,795,796,803,795,1391
|
|
20250107,091000,135505813,792,792,792,792,13288
|
|
20250107,090900,124981717,791,794,796,790,42814
|
|
20250107,090800,91144240,795,797,797,793,16880
|
|
20250107,090700,77728267,800,797,800,797,7065
|
|
20250107,090600,72097417,801,801,801,797,700
|
|
20250107,090500,71536917,803,803,803,797,17910
|
|
20250107,090400,57214202,803,803,803,803,1447
|
|
20250107,090300,56052261,803,800,803,795,11465
|
|
20250107,090200,46909483,800,800,800,800,5917
|
|
20250107,090100,42175883,800,801,803,797,27576
|
|
20250107,090000,20130643,802,805,808,802,25040
|