614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191100,1127505328,724,724,724,724,6623
|
|
20250109,191000,1127505328,724,724,724,724,0
|
|
20250109,190900,1127505328,724,724,724,724,0
|
|
20250109,190800,1127505328,724,724,724,724,0
|
|
20250109,190700,1127505328,724,724,724,724,0
|
|
20250109,190600,1127505328,724,724,724,724,0
|
|
20250109,190500,1127505328,724,724,724,724,0
|
|
20250109,190400,1127505328,724,724,724,724,0
|
|
20250109,190300,1127505328,724,724,724,724,0
|
|
20250109,190200,1127505328,724,724,724,724,0
|
|
20250109,190100,1127505328,724,724,724,724,0
|
|
20250109,190000,1127505328,724,724,724,724,0
|
|
20250109,185900,1127505328,724,724,724,724,0
|
|
20250109,185800,1127505328,724,724,724,724,0
|
|
20250109,185700,1127505328,724,724,724,724,0
|
|
20250109,185600,1127505328,724,724,724,724,0
|
|
20250109,185500,1127505328,724,724,724,724,0
|
|
20250109,185400,1127505328,724,724,724,724,0
|
|
20250109,185300,1127505328,724,724,724,724,0
|
|
20250109,185200,1127505328,724,724,724,724,0
|
|
20250109,185100,1127505328,724,724,724,724,0
|
|
20250109,185000,1127505328,724,724,724,724,0
|
|
20250109,184900,1127505328,724,724,724,724,0
|
|
20250109,184800,1127505328,724,724,724,724,0
|
|
20250109,184700,1127505328,724,724,724,724,0
|
|
20250109,184600,1127505328,724,724,724,724,0
|
|
20250109,184500,1127505328,724,724,724,724,0
|
|
20250109,184400,1127505328,724,724,724,724,0
|
|
20250109,184300,1127505328,724,724,724,724,0
|
|
20250109,184200,1127505328,724,724,724,724,0
|
|
20250109,184100,1127505328,724,724,724,724,6623
|
|
20250109,184000,1127505328,724,724,724,724,0
|
|
20250109,183900,1127505328,724,724,724,724,0
|
|
20250109,183800,1127505328,724,724,724,724,0
|
|
20250109,183700,1127505328,724,724,724,724,0
|
|
20250109,183600,1127505328,724,724,724,724,0
|
|
20250109,183500,1127505328,724,724,724,724,0
|
|
20250109,183400,1127505328,724,724,724,724,0
|
|
20250109,183300,1127505328,724,724,724,724,0
|
|
20250109,183200,1127505328,724,724,724,724,0
|
|
20250109,183100,1127505328,724,724,724,724,0
|
|
20250109,183000,1127505328,724,724,724,724,0
|
|
20250109,182900,1127505328,724,724,724,724,0
|
|
20250109,182800,1127505328,724,724,724,724,0
|
|
20250109,182700,1127505328,724,724,724,724,0
|
|
20250109,182600,1127505328,724,724,724,724,0
|
|
20250109,182500,1127505328,724,724,724,724,0
|
|
20250109,182400,1127505328,724,724,724,724,0
|
|
20250109,182300,1127505328,724,724,724,724,0
|
|
20250109,182200,1127505328,724,724,724,724,0
|
|
20250109,182100,1127505328,724,724,724,724,0
|
|
20250109,182000,1127505328,724,724,724,724,0
|
|
20250109,181900,1127505328,724,724,724,724,0
|
|
20250109,181800,1127505328,724,724,724,724,0
|
|
20250109,181700,1127505328,724,724,724,724,0
|
|
20250109,181600,1127505328,724,724,724,724,0
|
|
20250109,181500,1127505328,724,724,724,724,0
|
|
20250109,181400,1127505328,724,724,724,724,0
|
|
20250109,181300,1127505328,724,724,724,724,0
|
|
20250109,181200,1127505328,724,724,724,724,0
|
|
20250109,181100,1127505328,724,724,724,724,6623
|
|
20250109,181000,1127505328,724,724,724,724,0
|
|
20250109,180900,1127505328,724,724,724,724,0
|
|
20250109,180800,1127505328,724,724,724,724,0
|
|
20250109,180700,1127505328,724,724,724,724,0
|
|
20250109,180600,1127505328,724,724,724,724,0
|
|
20250109,180500,1127505328,724,724,724,724,0
|
|
20250109,180400,1127505328,724,724,724,724,0
|
|
20250109,180300,1127505328,724,724,724,724,0
|
|
20250109,180200,1127505328,724,724,724,724,0
|
|
20250109,180100,1127505328,724,724,724,724,0
|
|
20250109,180000,1127505328,724,724,724,724,0
|
|
20250109,175900,1127505328,724,724,724,724,0
|
|
20250109,175800,1127505328,724,724,724,724,0
|
|
20250109,175700,1127505328,724,724,724,724,0
|
|
20250109,175600,1127505328,724,724,724,724,0
|
|
20250109,175500,1127505328,724,724,724,724,0
|
|
20250109,175400,1127505328,724,724,724,724,0
|
|
20250109,175300,1127505328,724,724,724,724,0
|
|
20250109,175200,1127505328,724,724,724,724,0
|
|
20250109,175100,1127505328,724,724,724,724,0
|
|
20250109,175000,1127505328,724,724,724,724,0
|
|
20250109,174900,1127505328,724,724,724,724,0
|
|
20250109,174800,1127505328,724,724,724,724,0
|
|
20250109,174700,1127505328,724,724,724,724,0
|
|
20250109,174600,1127505328,724,724,724,724,0
|
|
20250109,174500,1127505328,724,724,724,724,0
|
|
20250109,174400,1127505328,724,724,724,724,0
|
|
20250109,174300,1127505328,724,724,724,724,0
|
|
20250109,174200,1127505328,724,724,724,724,0
|
|
20250109,174100,1127505328,724,724,724,724,6623
|
|
20250109,174000,1127505328,724,724,724,724,0
|
|
20250109,173900,1127505328,724,724,724,724,0
|
|
20250109,173800,1127505328,724,724,724,724,0
|
|
20250109,173700,1127505328,724,724,724,724,0
|
|
20250109,173600,1127505328,724,724,724,724,0
|
|
20250109,173500,1127505328,724,724,724,724,0
|
|
20250109,173400,1127505328,724,724,724,724,0
|
|
20250109,173300,1127505328,724,724,724,724,0
|
|
20250109,173200,1127505328,724,724,724,724,0
|
|
20250109,173100,1127505328,724,724,724,724,0
|
|
20250109,173000,1127505328,724,724,724,724,0
|
|
20250109,172900,1127505328,724,724,724,724,0
|
|
20250109,172800,1127505328,724,724,724,724,0
|
|
20250109,172700,1127505328,724,724,724,724,0
|
|
20250109,172600,1127505328,724,724,724,724,0
|
|
20250109,172500,1127505328,724,724,724,724,0
|
|
20250109,172400,1127505328,724,724,724,724,0
|
|
20250109,172300,1127505328,724,724,724,724,0
|
|
20250109,172200,1127505328,724,724,724,724,0
|
|
20250109,172100,1127505328,724,724,724,724,0
|
|
20250109,172000,1127505328,724,724,724,724,0
|
|
20250109,171900,1127505328,724,724,724,724,0
|
|
20250109,171800,1127505328,724,724,724,724,0
|
|
20250109,171700,1127505328,724,724,724,724,0
|
|
20250109,171600,1127505328,724,724,724,724,0
|
|
20250109,171500,1127505328,724,724,724,724,0
|
|
20250109,171400,1127505328,724,724,724,724,0
|
|
20250109,171300,1127505328,724,724,724,724,0
|
|
20250109,171200,1127505328,724,724,724,724,0
|
|
20250109,171100,1127505328,724,724,724,724,6623
|
|
20250109,171000,1127505328,724,724,724,724,0
|
|
20250109,170900,1127505328,724,724,724,724,0
|
|
20250109,170800,1127505328,724,724,724,724,0
|
|
20250109,170700,1127505328,724,724,724,724,0
|
|
20250109,170600,1127505328,724,724,724,724,0
|
|
20250109,170500,1127505328,724,724,724,724,0
|
|
20250109,170400,1127505328,724,724,724,724,0
|
|
20250109,170300,1127505328,724,724,724,724,0
|
|
20250109,170200,1127505328,724,724,724,724,0
|
|
20250109,170100,1127505328,724,724,724,724,0
|
|
20250109,170000,1127505328,724,724,724,724,0
|
|
20250109,165900,1127505328,724,724,724,724,0
|
|
20250109,165800,1127505328,724,724,724,724,0
|
|
20250109,165700,1127505328,724,724,724,724,0
|
|
20250109,165600,1127505328,724,724,724,724,0
|
|
20250109,165500,1127505328,724,724,724,724,0
|
|
20250109,165400,1127505328,724,724,724,724,0
|
|
20250109,165300,1127505328,724,724,724,724,0
|
|
20250109,165200,1127505328,724,724,724,724,0
|
|
20250109,165100,1127505328,724,724,724,724,0
|
|
20250109,165000,1127505328,724,724,724,724,0
|
|
20250109,164900,1127505328,724,724,724,724,0
|
|
20250109,164800,1127505328,724,724,724,724,0
|
|
20250109,164700,1127505328,724,724,724,724,0
|
|
20250109,164600,1127505328,724,724,724,724,0
|
|
20250109,164500,1127505328,724,724,724,724,0
|
|
20250109,164400,1127505328,724,724,724,724,0
|
|
20250109,164300,1127505328,724,724,724,724,0
|
|
20250109,164200,1127505328,724,724,724,724,0
|
|
20250109,164100,1127505328,724,724,724,724,6623
|
|
20250109,164000,1127505328,724,724,724,724,0
|
|
20250109,163900,1127505328,724,724,724,724,0
|
|
20250109,163800,1127505328,724,724,724,724,0
|
|
20250109,163700,1127505328,724,724,724,724,0
|
|
20250109,163600,1127505328,724,724,724,724,0
|
|
20250109,163500,1127505328,724,724,724,724,0
|
|
20250109,163400,1127505328,724,724,724,724,0
|
|
20250109,163300,1127505328,724,724,724,724,0
|
|
20250109,163200,1127505328,724,724,724,724,0
|
|
20250109,163100,1127505328,724,724,724,724,0
|
|
20250109,163000,1127505328,724,724,724,724,0
|
|
20250109,162900,1127505328,724,724,724,724,0
|
|
20250109,162800,1127505328,724,724,724,724,0
|
|
20250109,162700,1127505328,724,724,724,724,0
|
|
20250109,162600,1127505328,724,724,724,724,0
|
|
20250109,162500,1127505328,724,724,724,724,0
|
|
20250109,162400,1127505328,724,724,724,724,0
|
|
20250109,162300,1127505328,724,724,724,724,0
|
|
20250109,162200,1127505328,724,724,724,724,0
|
|
20250109,162100,1127505328,724,724,724,724,0
|
|
20250109,162000,1127505328,724,724,724,724,0
|
|
20250109,161900,1127505328,724,724,724,724,0
|
|
20250109,161800,1127505328,724,724,724,724,0
|
|
20250109,161700,1127505328,724,724,724,724,0
|
|
20250109,161600,1127505328,724,724,724,724,0
|
|
20250109,161500,1127505328,724,724,724,724,0
|
|
20250109,161400,1127505328,724,724,724,724,0
|
|
20250109,161300,1127505328,724,724,724,724,0
|
|
20250109,161200,1127505328,724,724,724,724,0
|
|
20250109,161100,1127505328,724,724,724,724,6623
|
|
20250109,161000,1127505328,724,724,724,724,0
|
|
20250109,160900,1127505328,724,724,724,724,0
|
|
20250109,160800,1127505328,724,724,724,724,0
|
|
20250109,160700,1127505328,724,724,724,724,0
|
|
20250109,160600,1127505328,724,724,724,724,0
|
|
20250109,160500,1127505328,724,724,724,724,0
|
|
20250109,160400,1127505328,724,724,724,724,0
|
|
20250109,160300,1127505328,724,724,724,724,0
|
|
20250109,160200,1127505328,724,724,724,724,0
|
|
20250109,160100,1127505328,724,724,724,724,0
|
|
20250109,160000,1127505328,724,724,724,724,0
|
|
20250109,155900,1127505328,724,724,724,724,0
|
|
20250109,155800,1127505328,724,724,724,724,0
|
|
20250109,155700,1127505328,724,724,724,724,0
|
|
20250109,155600,1127505328,724,724,724,724,0
|
|
20250109,155500,1127505328,724,724,724,724,0
|
|
20250109,155400,1127505328,724,724,724,724,0
|
|
20250109,155300,1127505328,724,724,724,724,0
|
|
20250109,155200,1127505328,724,724,724,724,0
|
|
20250109,155100,1127505328,724,724,724,724,0
|
|
20250109,155000,1127505328,724,724,724,724,0
|
|
20250109,154900,1127505328,724,724,724,724,0
|
|
20250109,154800,1127505328,724,724,724,724,0
|
|
20250109,154700,1127505328,724,724,724,724,0
|
|
20250109,154600,1127505328,724,724,724,724,0
|
|
20250109,154500,1127505328,724,724,724,724,0
|
|
20250109,154400,1127505328,724,724,724,724,0
|
|
20250109,154300,1127505328,724,724,724,724,0
|
|
20250109,154200,1127505328,724,724,724,724,0
|
|
20250109,154100,1127505328,724,724,724,724,6623
|
|
20250109,154000,1127505328,724,724,724,724,0
|
|
20250109,153900,1127505328,724,724,724,724,0
|
|
20250109,153800,1127505328,724,724,724,724,0
|
|
20250109,153700,1127505328,724,724,724,724,0
|
|
20250109,153600,1127505328,724,724,724,724,0
|
|
20250109,153500,1127505328,724,724,724,724,0
|
|
20250109,153400,1127505328,724,724,724,724,0
|
|
20250109,153300,1127505328,724,724,724,724,0
|
|
20250109,153200,1127505328,724,724,724,724,0
|
|
20250109,153100,1127505328,724,724,724,724,0
|
|
20250109,153000,1127505328,724,724,724,724,6623
|
|
20250109,152900,1122710276,724,724,724,724,0
|
|
20250109,152800,1122710276,724,724,724,724,0
|
|
20250109,152700,1122710276,724,724,724,724,0
|
|
20250109,152600,1122710276,724,724,724,724,0
|
|
20250109,152500,1122710276,724,724,724,724,0
|
|
20250109,152400,1122710276,724,724,724,724,0
|
|
20250109,152300,1122710276,724,724,724,724,0
|
|
20250109,152200,1122710276,724,724,724,724,0
|
|
20250109,152100,1122710276,724,724,724,724,0
|
|
20250109,152000,1122710276,724,724,724,724,0
|
|
20250109,151900,1122710276,724,724,724,724,1066
|
|
20250109,151800,1121938492,723,723,723,723,69
|
|
20250109,151700,1121888605,724,724,724,724,600
|
|
20250109,151600,1121454205,723,725,725,723,5660
|
|
20250109,151500,1117351025,725,727,727,724,4157
|
|
20250109,151400,1114337204,729,730,730,726,71
|
|
20250109,151300,1114285640,729,730,730,727,4
|
|
20250109,151200,1114282726,726,727,729,726,7718
|
|
20250109,151100,1108666801,729,727,729,727,301
|
|
20250109,151000,1108447972,729,729,729,728,53
|
|
20250109,150900,1108409386,730,729,730,729,105
|
|
20250109,150800,1108332838,730,728,731,728,2942
|
|
20250109,150700,1106186099,724,727,728,724,4021
|
|
20250109,150600,1103268720,727,727,727,727,601
|
|
20250109,150500,1102831793,727,725,727,725,1019
|
|
20250109,150400,1102092134,725,724,725,723,13876
|
|
20250109,150300,1092052742,724,723,724,723,832
|
|
20250109,150200,1091450497,723,726,726,723,9739
|
|
20250109,150100,1084394520,725,728,728,725,474
|
|
20250109,150000,1084050567,728,728,728,725,1076
|
|
20250109,145900,1083269542,728,727,728,727,59
|
|
20250109,145800,1083226646,728,726,728,726,186
|
|
20250109,145700,1083091588,728,728,728,728,1011
|
|
20250109,145600,1082355580,728,727,731,725,25831
|
|
20250109,145500,1063625535,736,725,740,725,6443
|
|
20250109,145400,1058945577,725,725,725,725,10
|
|
20250109,145300,1058938327,725,728,728,725,19514
|
|
20250109,145200,1044769083,728,730,730,728,20113
|
|
20250109,145100,1030092469,735,730,735,730,9329
|
|
20250109,145000,1023276527,730,735,735,730,25658
|
|
20250109,144900,1004542412,731,736,736,731,22000
|
|
20250109,144800,988424039,737,737,737,737,0
|
|
20250109,144700,988424039,737,737,737,737,1000
|
|
20250109,144600,987687039,737,737,737,737,400
|
|
20250109,144500,987392239,737,737,737,737,0
|
|
20250109,144400,987392239,737,736,737,736,342
|
|
20250109,144300,987140186,736,736,736,736,2086
|
|
20250109,144200,985604890,737,737,737,737,0
|
|
20250109,144100,985604890,737,739,739,737,10076
|
|
20250109,144000,978174878,739,739,739,739,0
|
|
20250109,143900,978174878,739,739,739,739,5184
|
|
20250109,143800,974343902,739,739,739,739,0
|
|
20250109,143700,974343902,739,739,739,739,1
|
|
20250109,143600,974343163,739,739,742,739,6
|
|
20250109,143500,974338720,741,739,741,738,2045
|
|
20250109,143400,972829341,741,741,741,741,0
|
|
20250109,143300,972829341,741,741,741,741,1
|
|
20250109,143200,972828600,741,741,741,741,2
|
|
20250109,143100,972827118,742,741,742,741,2
|
|
20250109,143000,972825635,740,742,743,740,55
|
|
20250109,142900,972784925,743,740,743,740,6
|
|
20250109,142800,972780478,740,740,743,740,13
|
|
20250109,142700,972770828,742,740,742,740,1165
|
|
20250109,142600,971906449,741,740,741,740,8
|
|
20250109,142500,971900525,741,740,741,740,2
|
|
20250109,142400,971899044,737,737,737,737,1
|
|
20250109,142300,971898307,737,740,740,737,4085
|
|
20250109,142200,968879070,742,740,742,740,3001
|
|
20250109,142100,966658328,740,740,742,740,13
|
|
20250109,142000,966648704,742,742,742,740,1235
|
|
20250109,141900,965732338,740,741,741,740,149
|
|
20250109,141800,965621969,742,742,742,742,0
|
|
20250109,141700,965621969,742,741,742,741,64
|
|
20250109,141600,965574537,742,742,742,742,0
|
|
20250109,141500,965574537,742,742,742,742,0
|
|
20250109,141400,965574537,742,741,742,741,4
|
|
20250109,141300,965571571,742,742,742,742,0
|
|
20250109,141200,965571571,742,740,742,740,11
|
|
20250109,141100,965563429,742,742,742,742,0
|
|
20250109,141000,965563429,742,742,742,742,2
|
|
20250109,140900,965561945,739,740,740,739,1701
|
|
20250109,140800,964304904,740,740,740,740,0
|
|
20250109,140700,964304904,740,740,740,739,7800
|
|
20250109,140600,958535702,742,741,742,741,3
|
|
20250109,140500,958533477,741,741,741,739,4303
|
|
20250109,140400,955353478,740,740,740,740,10000
|
|
20250109,140300,947953478,742,742,742,742,1
|
|
20250109,140200,947952736,738,744,746,738,13010
|
|
20250109,140100,938292422,744,741,744,741,9533
|
|
20250109,140000,931217236,740,736,740,736,4440
|
|
20250109,135900,927936295,737,737,737,737,1360
|
|
20250109,135800,926933975,737,736,737,736,49
|
|
20250109,135700,926897910,735,735,735,735,90
|
|
20250109,135600,926831760,734,734,734,734,0
|
|
20250109,135500,926831760,734,734,734,734,1
|
|
20250109,135400,926831026,734,734,734,734,369
|
|
20250109,135300,926560180,733,733,733,733,0
|
|
20250109,135200,926560180,733,733,733,733,0
|
|
20250109,135100,926560180,733,733,733,733,0
|
|
20250109,135000,926560180,733,734,734,733,698
|
|
20250109,134900,926048019,735,734,735,734,11
|
|
20250109,134800,926039935,734,734,734,734,0
|
|
20250109,134700,926039935,734,734,734,734,0
|
|
20250109,134600,926039935,734,734,734,734,30
|
|
20250109,134500,926017915,734,734,734,734,358
|
|
20250109,134400,925755143,734,734,734,734,1
|
|
20250109,134300,925754409,734,734,734,734,1
|
|
20250109,134200,925753675,734,734,734,734,2
|
|
20250109,134100,925752207,734,734,734,734,0
|
|
20250109,134000,925752207,734,734,734,734,0
|
|
20250109,133900,925752207,734,734,734,734,0
|
|
20250109,133800,925752207,734,735,735,734,1131
|
|
20250109,133700,924921933,737,737,737,737,0
|
|
20250109,133600,924921933,737,737,737,737,1
|
|
20250109,133500,924921196,735,737,737,735,178
|
|
20250109,133400,924790364,735,735,735,735,1
|
|
20250109,133300,924789629,735,735,735,735,0
|
|
20250109,133200,924789629,735,735,735,735,0
|
|
20250109,133100,924789629,735,735,735,735,1
|
|
20250109,133000,924788894,735,735,735,735,0
|
|
20250109,132900,924788894,735,734,735,734,2746
|
|
20250109,132800,922773064,734,734,734,734,1383
|
|
20250109,132700,921757942,735,736,736,735,1186
|
|
20250109,132600,920886188,736,736,736,735,186
|
|
20250109,132500,920749322,736,736,736,736,160
|
|
20250109,132400,920631562,736,736,736,736,656
|
|
20250109,132300,920148746,735,735,735,735,742
|
|
20250109,132200,919603376,735,735,735,735,428
|
|
20250109,132100,919288796,736,736,736,736,0
|
|
20250109,132000,919288796,736,736,736,736,0
|
|
20250109,131900,919288796,736,736,736,736,2
|
|
20250109,131800,919287324,734,734,734,734,1086
|
|
20250109,131700,918490200,735,735,735,735,0
|
|
20250109,131600,918490200,735,735,735,735,1
|
|
20250109,131500,918489465,735,735,735,735,0
|
|
20250109,131400,918489465,735,735,735,735,1687
|
|
20250109,131300,917249520,735,735,735,735,2000
|
|
20250109,131200,915779520,734,734,734,734,0
|
|
20250109,131100,915779520,734,734,734,734,200
|
|
20250109,131000,915632720,736,734,736,734,6570
|
|
20250109,130900,910797800,736,736,736,736,0
|
|
20250109,130800,910797800,736,736,739,736,6638
|
|
20250109,130700,905892333,739,739,739,739,0
|
|
20250109,130600,905892333,739,739,739,739,0
|
|
20250109,130500,905892333,739,736,739,736,455
|
|
20250109,130400,905556091,739,734,740,734,952
|
|
20250109,130300,904855657,734,734,734,734,0
|
|
20250109,130200,904855657,734,734,734,734,2000
|
|
20250109,130100,903387657,733,733,733,733,3995
|
|
20250109,130000,900459322,733,731,733,731,3235
|
|
20250109,125900,898094387,731,731,731,731,500
|
|
20250109,125800,897728887,733,733,733,733,638
|
|
20250109,125700,897261233,733,733,733,733,0
|
|
20250109,125600,897261233,733,733,733,733,10
|
|
20250109,125500,897253903,733,732,733,732,2
|
|
20250109,125400,897252438,730,732,732,730,16382
|
|
20250109,125300,885270699,733,733,733,733,0
|
|
20250109,125200,885270699,733,733,733,733,0
|
|
20250109,125100,885270699,733,733,735,730,7901
|
|
20250109,125000,879491777,734,734,734,734,282
|
|
20250109,124900,879284789,734,736,736,734,539
|
|
20250109,124800,878888275,736,736,736,736,0
|
|
20250109,124700,878888275,736,735,736,735,3700
|
|
20250109,124600,876167078,732,732,732,732,0
|
|
20250109,124500,876167078,732,732,732,732,0
|
|
20250109,124400,876167078,732,732,732,732,1
|
|
20250109,124300,876166346,733,733,733,733,0
|
|
20250109,124200,876166346,733,734,734,731,28562
|
|
20250109,124100,855259249,733,733,733,733,0
|
|
20250109,124000,855259249,733,734,734,733,1002
|
|
20250109,123900,854524126,735,735,735,735,1743
|
|
20250109,123800,853243021,735,735,735,735,0
|
|
20250109,123700,853243021,735,735,735,735,420
|
|
20250109,123600,852934321,735,735,735,735,0
|
|
20250109,123500,852934321,735,735,735,735,0
|
|
20250109,123400,852934321,735,734,735,734,3043
|
|
20250109,123300,850699759,738,739,739,733,31644
|
|
20250109,123200,827455221,739,739,739,739,104
|
|
20250109,123100,827378365,742,739,742,739,91
|
|
20250109,123000,827310981,741,739,742,739,403
|
|
20250109,122900,827012607,739,739,742,739,301
|
|
20250109,122800,826789321,740,739,740,739,10
|
|
20250109,122700,826781922,740,737,740,737,201
|
|
20250109,122600,826633191,737,737,737,737,0
|
|
20250109,122500,826633191,737,737,737,737,0
|
|
20250109,122400,826633191,737,737,737,737,0
|
|
20250109,122300,826633191,737,737,737,737,1
|
|
20250109,122200,826632454,739,738,739,735,12000
|
|
20250109,122100,817788554,739,739,739,739,0
|
|
20250109,122000,817788554,739,739,739,738,64
|
|
20250109,121900,817741308,738,739,739,738,1306
|
|
20250109,121800,816776348,739,739,739,739,100
|
|
20250109,121700,816702448,739,740,740,739,200
|
|
20250109,121600,816554548,741,741,741,741,100
|
|
20250109,121500,816480448,738,738,738,738,0
|
|
20250109,121400,816480448,738,738,738,738,1
|
|
20250109,121300,816479710,740,740,740,740,0
|
|
20250109,121200,816479710,740,740,740,740,434
|
|
20250109,121100,816158550,740,740,740,740,0
|
|
20250109,121000,816158550,740,738,740,738,111
|
|
20250109,120900,816076611,740,740,740,740,0
|
|
20250109,120800,816076611,740,737,740,737,941
|
|
20250109,120700,815383091,737,737,737,737,1518
|
|
20250109,120600,814264325,737,739,739,737,444
|
|
20250109,120500,813937093,741,741,741,741,0
|
|
20250109,120400,813937093,741,740,741,738,4502
|
|
20250109,120300,810611610,742,741,742,741,200
|
|
20250109,120200,810463354,740,740,740,740,0
|
|
20250109,120100,810463354,740,740,740,740,4
|
|
20250109,120000,810460394,740,739,744,739,10009
|
|
20250109,115900,803023639,737,737,737,737,1
|
|
20250109,115800,803022902,740,738,740,738,10
|
|
20250109,115700,803015505,737,738,738,736,5987
|
|
20250109,115600,798608272,738,740,740,738,120
|
|
20250109,115500,798519672,740,740,740,740,10
|
|
20250109,115400,798512272,739,738,740,738,11
|
|
20250109,115300,798504135,737,738,738,736,16749
|
|
20250109,115200,786173104,738,740,740,738,6198
|
|
20250109,115100,781591048,741,741,741,741,502
|
|
20250109,115000,781219066,741,742,742,741,4841
|
|
20250109,114900,777627144,744,744,744,744,100
|
|
20250109,114800,777552744,742,742,742,742,0
|
|
20250109,114700,777552744,742,742,742,742,2
|
|
20250109,114600,777551260,744,742,744,742,3
|
|
20250109,114500,777549030,742,743,743,742,209
|
|
20250109,114400,777393838,743,744,744,743,228
|
|
20250109,114300,777224426,744,744,744,744,0
|
|
20250109,114200,777224426,744,744,744,744,0
|
|
20250109,114100,777224426,744,743,744,743,818
|
|
20250109,114000,776616651,745,744,745,742,6764
|
|
20250109,113900,771578955,744,740,744,740,2067
|
|
20250109,113800,770045183,742,740,742,740,2
|
|
20250109,113700,770043701,739,739,739,739,3000
|
|
20250109,113600,767826701,739,739,739,739,1
|
|
20250109,113500,767825962,739,737,739,736,1478
|
|
20250109,113400,766736900,739,736,739,736,2
|
|
20250109,113300,766735425,739,739,739,739,0
|
|
20250109,113200,766735425,739,739,739,739,101
|
|
20250109,113100,766660786,736,736,736,736,1
|
|
20250109,113000,766660050,736,736,736,736,2000
|
|
20250109,112900,765188050,736,736,736,736,0
|
|
20250109,112800,765188050,736,739,739,736,4220
|
|
20250109,112700,762081627,737,737,737,737,0
|
|
20250109,112600,762081627,737,737,737,737,0
|
|
20250109,112500,762081627,737,736,737,736,35
|
|
20250109,112400,762055849,737,737,737,737,4643
|
|
20250109,112300,758633958,736,736,736,736,0
|
|
20250109,112200,758633958,736,737,737,736,1094
|
|
20250109,112100,757827865,738,738,738,738,100
|
|
20250109,112000,757754065,738,739,739,738,1000
|
|
20250109,111900,757015665,737,736,737,736,7
|
|
20250109,111800,757010512,738,738,738,737,1087
|
|
20250109,111700,756208847,738,738,738,737,4851
|
|
20250109,111600,752631749,738,741,741,738,3007
|
|
20250109,111500,750412405,742,742,742,742,0
|
|
20250109,111400,750412405,742,738,742,738,91
|
|
20250109,111300,750344974,741,737,741,737,1356
|
|
20250109,111200,749345596,737,738,739,737,6838
|
|
20250109,111100,744294737,738,738,738,738,3021
|
|
20250109,111000,742065239,738,742,742,738,9972
|
|
20250109,110900,734696069,742,742,742,742,0
|
|
20250109,110800,734696069,742,740,742,740,2810
|
|
20250109,110700,732616649,740,740,740,740,5
|
|
20250109,110600,732612949,742,742,742,742,21
|
|
20250109,110500,732597367,744,742,745,740,13153
|
|
20250109,110400,722850614,743,745,745,743,1968
|
|
20250109,110300,721387045,746,745,747,743,2753
|
|
20250109,110200,719336366,746,745,747,745,1652
|
|
20250109,110100,718102726,745,745,747,743,99
|
|
20250109,110000,718028897,746,743,748,743,14162
|
|
20250109,105900,707461094,744,743,744,741,390
|
|
20250109,105800,707171704,743,741,744,741,190
|
|
20250109,105700,707030519,744,740,744,740,168
|
|
20250109,105600,706906006,740,740,740,740,1
|
|
20250109,105500,706905266,741,737,741,737,534
|
|
20250109,105400,706509626,738,739,739,737,6614
|
|
20250109,105300,701631741,741,741,741,741,1
|
|
20250109,105200,701631000,739,738,739,738,671
|
|
20250109,105100,701135256,738,740,740,737,8412
|
|
20250109,105000,694924857,741,741,741,741,272
|
|
20250109,104900,694723305,745,745,745,745,0
|
|
20250109,104800,694723305,745,741,745,741,2295
|
|
20250109,104700,693015376,741,740,742,740,311
|
|
20250109,104600,692784791,740,740,740,740,0
|
|
20250109,104500,692784791,740,740,742,740,64
|
|
20250109,104400,692737349,738,738,738,738,42
|
|
20250109,104300,692706353,738,738,738,738,0
|
|
20250109,104200,692706353,738,738,738,738,44
|
|
20250109,104100,692673881,738,740,740,738,4057
|
|
20250109,104000,689679701,739,739,739,737,1103
|
|
20250109,103900,688866686,739,742,742,737,6425
|
|
20250109,103800,684118942,742,743,743,742,3100
|
|
20250109,103700,681818204,743,742,743,742,2869
|
|
20250109,103600,679689238,742,742,742,742,90
|
|
20250109,103500,679622458,740,739,740,739,7822
|
|
20250109,103400,673838293,738,739,739,738,31
|
|
20250109,103300,673815385,737,738,738,737,779
|
|
20250109,103200,673240484,739,741,741,739,3500
|
|
20250109,103100,670652560,741,741,741,741,1234
|
|
20250109,103000,669738166,741,737,741,737,6945
|
|
20250109,102900,664592875,736,736,736,736,0
|
|
20250109,102800,664592875,736,736,736,736,1000
|
|
20250109,102700,663856875,736,736,736,736,200
|
|
20250109,102600,663709675,737,737,739,735,16027
|
|
20250109,102500,651912328,739,739,739,739,734
|
|
20250109,102400,651369902,736,736,736,736,92
|
|
20250109,102300,651302190,736,736,736,736,1000
|
|
20250109,102200,650566190,736,739,739,736,497
|
|
20250109,102100,650198910,739,740,740,731,37921
|
|
20250109,102000,622291040,741,741,741,740,2999
|
|
20250109,101900,620068783,741,742,742,741,3148
|
|
20250109,101800,617733100,744,743,744,743,17
|
|
20250109,101700,617720453,744,744,744,744,0
|
|
20250109,101600,617720453,744,744,744,744,210
|
|
20250109,101500,617564213,742,742,742,742,200
|
|
20250109,101400,617415813,742,742,742,742,2
|
|
20250109,101300,617414329,743,743,743,743,325
|
|
20250109,101200,617172854,743,743,743,743,0
|
|
20250109,101100,617172854,743,741,743,741,1001
|
|
20250109,101000,616429981,740,739,740,739,26
|
|
20250109,100900,616410761,739,741,741,739,1335
|
|
20250109,100800,615424164,739,739,739,739,0
|
|
20250109,100700,615424164,739,742,742,738,9830
|
|
20250109,100600,608151735,744,743,744,742,1808
|
|
20250109,100500,606807191,743,745,746,740,8116
|
|
20250109,100400,600790642,745,747,747,745,4828
|
|
20250109,100300,597184604,747,746,747,746,1057
|
|
20250109,100200,596395028,745,744,745,743,1997
|
|
20250109,100100,594909122,748,745,748,743,4193
|
|
20250109,100000,591781181,745,744,750,744,5161
|
|
20250109,095900,587920234,742,741,742,741,793
|
|
20250109,095800,587332178,742,744,744,742,5272
|
|
20250109,095700,583417346,744,744,744,744,2
|
|
20250109,095600,583415858,742,744,744,742,1866
|
|
20250109,095500,582028192,743,743,743,743,20
|
|
20250109,095400,582013332,745,744,745,744,13
|
|
20250109,095300,582003648,744,744,744,744,377
|
|
20250109,095200,581723160,744,744,744,743,6983
|
|
20250109,095100,576534289,745,743,745,743,1431
|
|
20250109,095000,575471039,743,743,743,743,263
|
|
20250109,094900,575275630,745,745,745,743,5926
|
|
20250109,094800,570866448,746,747,747,746,2513
|
|
20250109,094700,568989356,748,748,749,748,775
|
|
20250109,094600,568409279,750,750,750,748,1283
|
|
20250109,094500,567447049,750,747,750,745,2749
|
|
20250109,094400,565387826,747,749,750,747,4403
|
|
20250109,094300,562088497,747,750,751,747,4561
|
|
20250109,094200,558671411,750,749,750,749,526
|
|
20250109,094100,558277427,747,751,753,747,2926
|
|
20250109,094000,556088192,753,751,755,751,14067
|
|
20250109,093900,545484883,751,747,751,747,7153
|
|
20250109,093800,540122518,747,740,747,740,12739
|
|
20250109,093700,530655029,739,740,740,739,1479
|
|
20250109,093600,529560646,738,739,741,738,814
|
|
20250109,093500,528959183,739,740,743,737,8983
|
|
20250109,093400,522327665,738,742,742,738,643
|
|
20250109,093300,521851102,738,738,742,738,8790
|
|
20250109,093200,515360198,738,736,738,736,22547
|
|
20250109,093100,498763294,738,739,739,737,2944
|
|
20250109,093000,496593204,738,739,742,738,8
|
|
20250109,092900,496587284,738,738,738,737,2566
|
|
20250109,092800,494696004,737,737,737,737,2182
|
|
20250109,092700,493087870,737,738,742,737,1989
|
|
20250109,092600,491620023,738,739,742,738,1005
|
|
20250109,092500,490877737,741,739,742,739,6006
|
|
20250109,092400,486437153,739,741,743,739,10459
|
|
20250109,092300,478696320,744,746,746,744,2010
|
|
20250109,092200,477198860,746,746,747,739,20896
|
|
20250109,092100,461704013,746,747,747,746,1079
|
|
20250109,092000,460898700,747,748,748,746,2649
|
|
20250109,091900,458919861,750,752,752,747,5255
|
|
20250109,091800,454982727,754,748,756,745,59101
|
|
20250109,091700,410503966,746,743,746,743,11458
|
|
20250109,091600,401977659,743,737,743,737,16199
|
|
20250109,091500,390037442,737,736,742,736,2458
|
|
20250109,091400,388224215,736,740,740,733,7543
|
|
20250109,091300,382670511,742,742,743,735,20034
|
|
20250109,091200,367929270,744,739,745,737,11404
|
|
20250109,091100,359467848,739,740,745,737,9391
|
|
20250109,091000,352494359,746,744,750,738,29301
|
|
20250109,090900,330741315,743,743,748,742,14053
|
|
20250109,090800,320291714,743,755,756,742,61652
|
|
20250109,090700,274104135,755,755,763,748,45851
|
|
20250109,090600,239455016,755,755,759,748,27687
|
|
20250109,090500,218567892,759,749,765,749,67538
|
|
20250109,090400,167491587,750,744,750,736,66752
|
|
20250109,090300,117944438,744,735,744,730,35658
|
|
20250109,090200,91661346,735,733,735,728,28330
|
|
20250109,090100,70905196,734,730,744,729,19312
|
|
20250109,090000,56697900,743,730,743,724,77122
|