755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,213200,470639197,737,737,737,737,11449
|
|
20250103,213100,470639197,737,737,737,737,0
|
|
20250103,213000,470639197,737,737,737,737,0
|
|
20250103,212900,470639197,737,737,737,737,0
|
|
20250103,212800,470639197,737,737,737,737,0
|
|
20250103,212700,470639197,737,737,737,737,0
|
|
20250103,212600,470639197,737,737,737,737,0
|
|
20250103,212500,470639197,737,737,737,737,0
|
|
20250103,212400,470639197,737,737,737,737,0
|
|
20250103,212300,470639197,737,737,737,737,0
|
|
20250103,212200,470639197,737,737,737,737,0
|
|
20250103,212100,470639197,737,737,737,737,0
|
|
20250103,212000,470639197,737,737,737,737,0
|
|
20250103,211900,470639197,737,737,737,737,0
|
|
20250103,211800,470639197,737,737,737,737,0
|
|
20250103,211700,470639197,737,737,737,737,0
|
|
20250103,211600,470639197,737,737,737,737,0
|
|
20250103,211500,470639197,737,737,737,737,0
|
|
20250103,211400,470639197,737,737,737,737,0
|
|
20250103,211300,470639197,737,737,737,737,0
|
|
20250103,211200,470639197,737,737,737,737,0
|
|
20250103,211100,470639197,737,737,737,737,0
|
|
20250103,211000,470639197,737,737,737,737,0
|
|
20250103,210900,470639197,737,737,737,737,0
|
|
20250103,210800,470639197,737,737,737,737,0
|
|
20250103,210700,470639197,737,737,737,737,0
|
|
20250103,210600,470639197,737,737,737,737,0
|
|
20250103,210500,470639197,737,737,737,737,0
|
|
20250103,210400,470639197,737,737,737,737,0
|
|
20250103,210300,470639197,737,737,737,737,0
|
|
20250103,210200,470639197,737,737,737,737,11449
|
|
20250103,210100,470639197,737,737,737,737,0
|
|
20250103,210000,470639197,737,737,737,737,0
|
|
20250103,205900,470639197,737,737,737,737,0
|
|
20250103,205800,470639197,737,737,737,737,0
|
|
20250103,205700,470639197,737,737,737,737,0
|
|
20250103,205600,470639197,737,737,737,737,0
|
|
20250103,205500,470639197,737,737,737,737,0
|
|
20250103,205400,470639197,737,737,737,737,0
|
|
20250103,205300,470639197,737,737,737,737,0
|
|
20250103,205200,470639197,737,737,737,737,0
|
|
20250103,205100,470639197,737,737,737,737,0
|
|
20250103,205000,470639197,737,737,737,737,0
|
|
20250103,204900,470639197,737,737,737,737,0
|
|
20250103,204800,470639197,737,737,737,737,0
|
|
20250103,204700,470639197,737,737,737,737,0
|
|
20250103,204600,470639197,737,737,737,737,0
|
|
20250103,204500,470639197,737,737,737,737,0
|
|
20250103,204400,470639197,737,737,737,737,0
|
|
20250103,204300,470639197,737,737,737,737,0
|
|
20250103,204200,470639197,737,737,737,737,0
|
|
20250103,204100,470639197,737,737,737,737,0
|
|
20250103,204000,470639197,737,737,737,737,0
|
|
20250103,203900,470639197,737,737,737,737,0
|
|
20250103,203800,470639197,737,737,737,737,0
|
|
20250103,203700,470639197,737,737,737,737,0
|
|
20250103,203600,470639197,737,737,737,737,0
|
|
20250103,203500,470639197,737,737,737,737,0
|
|
20250103,203400,470639197,737,737,737,737,0
|
|
20250103,203300,470639197,737,737,737,737,0
|
|
20250103,203200,470639197,737,737,737,737,11449
|
|
20250103,203100,470639197,737,737,737,737,0
|
|
20250103,203000,470639197,737,737,737,737,0
|
|
20250103,202900,470639197,737,737,737,737,0
|
|
20250103,202800,470639197,737,737,737,737,0
|
|
20250103,202700,470639197,737,737,737,737,0
|
|
20250103,202600,470639197,737,737,737,737,0
|
|
20250103,202500,470639197,737,737,737,737,0
|
|
20250103,202400,470639197,737,737,737,737,0
|
|
20250103,202300,470639197,737,737,737,737,0
|
|
20250103,202200,470639197,737,737,737,737,0
|
|
20250103,202100,470639197,737,737,737,737,0
|
|
20250103,202000,470639197,737,737,737,737,0
|
|
20250103,201900,470639197,737,737,737,737,0
|
|
20250103,201800,470639197,737,737,737,737,0
|
|
20250103,201700,470639197,737,737,737,737,0
|
|
20250103,201600,470639197,737,737,737,737,0
|
|
20250103,201500,470639197,737,737,737,737,0
|
|
20250103,201400,470639197,737,737,737,737,0
|
|
20250103,201300,470639197,737,737,737,737,0
|
|
20250103,201200,470639197,737,737,737,737,0
|
|
20250103,201100,470639197,737,737,737,737,0
|
|
20250103,201000,470639197,737,737,737,737,0
|
|
20250103,200900,470639197,737,737,737,737,0
|
|
20250103,200800,470639197,737,737,737,737,0
|
|
20250103,200700,470639197,737,737,737,737,0
|
|
20250103,200600,470639197,737,737,737,737,0
|
|
20250103,200500,470639197,737,737,737,737,0
|
|
20250103,200400,470639197,737,737,737,737,0
|
|
20250103,200300,470639197,737,737,737,737,0
|
|
20250103,200200,470639197,737,737,737,737,11449
|
|
20250103,200100,470639197,737,737,737,737,0
|
|
20250103,200000,470639197,737,737,737,737,0
|
|
20250103,195900,470639197,737,737,737,737,0
|
|
20250103,195800,470639197,737,737,737,737,0
|
|
20250103,195700,470639197,737,737,737,737,0
|
|
20250103,195600,470639197,737,737,737,737,0
|
|
20250103,195500,470639197,737,737,737,737,0
|
|
20250103,195400,470639197,737,737,737,737,0
|
|
20250103,195300,470639197,737,737,737,737,0
|
|
20250103,195200,470639197,737,737,737,737,0
|
|
20250103,195100,470639197,737,737,737,737,0
|
|
20250103,195000,470639197,737,737,737,737,0
|
|
20250103,194900,470639197,737,737,737,737,0
|
|
20250103,194800,470639197,737,737,737,737,0
|
|
20250103,194700,470639197,737,737,737,737,0
|
|
20250103,194600,470639197,737,737,737,737,0
|
|
20250103,194500,470639197,737,737,737,737,0
|
|
20250103,194400,470639197,737,737,737,737,0
|
|
20250103,194300,470639197,737,737,737,737,0
|
|
20250103,194200,470639197,737,737,737,737,0
|
|
20250103,194100,470639197,737,737,737,737,0
|
|
20250103,194000,470639197,737,737,737,737,0
|
|
20250103,193900,470639197,737,737,737,737,0
|
|
20250103,193800,470639197,737,737,737,737,0
|
|
20250103,193700,470639197,737,737,737,737,0
|
|
20250103,193600,470639197,737,737,737,737,0
|
|
20250103,193500,470639197,737,737,737,737,0
|
|
20250103,193400,470639197,737,737,737,737,0
|
|
20250103,193300,470639197,737,737,737,737,0
|
|
20250103,193200,470639197,737,737,737,737,11449
|
|
20250103,193100,470639197,737,737,737,737,0
|
|
20250103,193000,470639197,737,737,737,737,0
|
|
20250103,192900,470639197,737,737,737,737,0
|
|
20250103,192800,470639197,737,737,737,737,0
|
|
20250103,192700,470639197,737,737,737,737,0
|
|
20250103,192600,470639197,737,737,737,737,0
|
|
20250103,192500,470639197,737,737,737,737,0
|
|
20250103,192400,470639197,737,737,737,737,0
|
|
20250103,192300,470639197,737,737,737,737,0
|
|
20250103,192200,470639197,737,737,737,737,0
|
|
20250103,192100,470639197,737,737,737,737,0
|
|
20250103,192000,470639197,737,737,737,737,0
|
|
20250103,191900,470639197,737,737,737,737,0
|
|
20250103,191800,470639197,737,737,737,737,0
|
|
20250103,191700,470639197,737,737,737,737,0
|
|
20250103,191600,470639197,737,737,737,737,0
|
|
20250103,191500,470639197,737,737,737,737,0
|
|
20250103,191400,470639197,737,737,737,737,0
|
|
20250103,191300,470639197,737,737,737,737,0
|
|
20250103,191200,470639197,737,737,737,737,0
|
|
20250103,191100,470639197,737,737,737,737,0
|
|
20250103,191000,470639197,737,737,737,737,0
|
|
20250103,190900,470639197,737,737,737,737,0
|
|
20250103,190800,470639197,737,737,737,737,0
|
|
20250103,190700,470639197,737,737,737,737,0
|
|
20250103,190600,470639197,737,737,737,737,0
|
|
20250103,190500,470639197,737,737,737,737,0
|
|
20250103,190400,470639197,737,737,737,737,0
|
|
20250103,190300,470639197,737,737,737,737,0
|
|
20250103,190200,470639197,737,737,737,737,11449
|
|
20250103,190100,470639197,737,737,737,737,0
|
|
20250103,190000,470639197,737,737,737,737,0
|
|
20250103,185900,470639197,737,737,737,737,0
|
|
20250103,185800,470639197,737,737,737,737,0
|
|
20250103,185700,470639197,737,737,737,737,0
|
|
20250103,185600,470639197,737,737,737,737,0
|
|
20250103,185500,470639197,737,737,737,737,0
|
|
20250103,185400,470639197,737,737,737,737,0
|
|
20250103,185300,470639197,737,737,737,737,0
|
|
20250103,185200,470639197,737,737,737,737,0
|
|
20250103,185100,470639197,737,737,737,737,0
|
|
20250103,185000,470639197,737,737,737,737,0
|
|
20250103,184900,470639197,737,737,737,737,0
|
|
20250103,184800,470639197,737,737,737,737,0
|
|
20250103,184700,470639197,737,737,737,737,0
|
|
20250103,184600,470639197,737,737,737,737,0
|
|
20250103,184500,470639197,737,737,737,737,0
|
|
20250103,184400,470639197,737,737,737,737,0
|
|
20250103,184300,470639197,737,737,737,737,0
|
|
20250103,184200,470639197,737,737,737,737,0
|
|
20250103,184100,470639197,737,737,737,737,0
|
|
20250103,184000,470639197,737,737,737,737,0
|
|
20250103,183900,470639197,737,737,737,737,0
|
|
20250103,183800,470639197,737,737,737,737,0
|
|
20250103,183700,470639197,737,737,737,737,0
|
|
20250103,183600,470639197,737,737,737,737,0
|
|
20250103,183500,470639197,737,737,737,737,0
|
|
20250103,183400,470639197,737,737,737,737,0
|
|
20250103,183300,470639197,737,737,737,737,0
|
|
20250103,183200,470639197,737,737,737,737,11449
|
|
20250103,183100,470639197,737,737,737,737,0
|
|
20250103,183000,470639197,737,737,737,737,0
|
|
20250103,182900,470639197,737,737,737,737,0
|
|
20250103,182800,470639197,737,737,737,737,0
|
|
20250103,182700,470639197,737,737,737,737,0
|
|
20250103,182600,470639197,737,737,737,737,0
|
|
20250103,182500,470639197,737,737,737,737,0
|
|
20250103,182400,470639197,737,737,737,737,0
|
|
20250103,182300,470639197,737,737,737,737,0
|
|
20250103,182200,470639197,737,737,737,737,0
|
|
20250103,182100,470639197,737,737,737,737,0
|
|
20250103,182000,470639197,737,737,737,737,0
|
|
20250103,181900,470639197,737,737,737,737,0
|
|
20250103,181800,470639197,737,737,737,737,0
|
|
20250103,181700,470639197,737,737,737,737,0
|
|
20250103,181600,470639197,737,737,737,737,0
|
|
20250103,181500,470639197,737,737,737,737,0
|
|
20250103,181400,470639197,737,737,737,737,0
|
|
20250103,181300,470639197,737,737,737,737,0
|
|
20250103,181200,470639197,737,737,737,737,0
|
|
20250103,181100,470639197,737,737,737,737,0
|
|
20250103,181000,470639197,737,737,737,737,0
|
|
20250103,180900,470639197,737,737,737,737,0
|
|
20250103,180800,470639197,737,737,737,737,0
|
|
20250103,180700,470639197,737,737,737,737,0
|
|
20250103,180600,470639197,737,737,737,737,0
|
|
20250103,180500,470639197,737,737,737,737,0
|
|
20250103,180400,470639197,737,737,737,737,0
|
|
20250103,180300,470639197,737,737,737,737,0
|
|
20250103,180200,470639197,737,737,737,737,11449
|
|
20250103,180100,470639197,737,737,737,737,0
|
|
20250103,180000,470639197,737,737,737,737,0
|
|
20250103,175900,470639197,737,737,737,737,0
|
|
20250103,175800,470639197,737,737,737,737,0
|
|
20250103,175700,470639197,737,737,737,737,0
|
|
20250103,175600,470639197,737,737,737,737,0
|
|
20250103,175500,470639197,737,737,737,737,0
|
|
20250103,175400,470639197,737,737,737,737,0
|
|
20250103,175300,470639197,737,737,737,737,0
|
|
20250103,175200,470639197,737,737,737,737,0
|
|
20250103,175100,470639197,737,737,737,737,0
|
|
20250103,175000,470639197,737,737,737,737,0
|
|
20250103,174900,470639197,737,737,737,737,0
|
|
20250103,174800,470639197,737,737,737,737,0
|
|
20250103,174700,470639197,737,737,737,737,0
|
|
20250103,174600,470639197,737,737,737,737,0
|
|
20250103,174500,470639197,737,737,737,737,0
|
|
20250103,174400,470639197,737,737,737,737,0
|
|
20250103,174300,470639197,737,737,737,737,0
|
|
20250103,174200,470639197,737,737,737,737,0
|
|
20250103,174100,470639197,737,737,737,737,0
|
|
20250103,174000,470639197,737,737,737,737,0
|
|
20250103,173900,470639197,737,737,737,737,0
|
|
20250103,173800,470639197,737,737,737,737,0
|
|
20250103,173700,470639197,737,737,737,737,0
|
|
20250103,173600,470639197,737,737,737,737,0
|
|
20250103,173500,470639197,737,737,737,737,0
|
|
20250103,173400,470639197,737,737,737,737,0
|
|
20250103,173300,470639197,737,737,737,737,0
|
|
20250103,173200,470639197,737,737,737,737,11449
|
|
20250103,173100,470639197,737,737,737,737,0
|
|
20250103,173000,470639197,737,737,737,737,0
|
|
20250103,172900,470639197,737,737,737,737,0
|
|
20250103,172800,470639197,737,737,737,737,0
|
|
20250103,172700,470639197,737,737,737,737,0
|
|
20250103,172600,470639197,737,737,737,737,0
|
|
20250103,172500,470639197,737,737,737,737,0
|
|
20250103,172400,470639197,737,737,737,737,0
|
|
20250103,172300,470639197,737,737,737,737,0
|
|
20250103,172200,470639197,737,737,737,737,0
|
|
20250103,172100,470639197,737,737,737,737,0
|
|
20250103,172000,470639197,737,737,737,737,0
|
|
20250103,171900,470639197,737,737,737,737,0
|
|
20250103,171800,470639197,737,737,737,737,0
|
|
20250103,171700,470639197,737,737,737,737,0
|
|
20250103,171600,470639197,737,737,737,737,0
|
|
20250103,171500,470639197,737,737,737,737,0
|
|
20250103,171400,470639197,737,737,737,737,0
|
|
20250103,171300,470639197,737,737,737,737,0
|
|
20250103,171200,470639197,737,737,737,737,0
|
|
20250103,171100,470639197,737,737,737,737,0
|
|
20250103,171000,470639197,737,737,737,737,0
|
|
20250103,170900,470639197,737,737,737,737,0
|
|
20250103,170800,470639197,737,737,737,737,0
|
|
20250103,170700,470639197,737,737,737,737,0
|
|
20250103,170600,470639197,737,737,737,737,0
|
|
20250103,170500,470639197,737,737,737,737,0
|
|
20250103,170400,470639197,737,737,737,737,0
|
|
20250103,170300,470639197,737,737,737,737,0
|
|
20250103,170200,470639197,737,737,737,737,11449
|
|
20250103,170100,470639197,737,737,737,737,0
|
|
20250103,170000,470639197,737,737,737,737,0
|
|
20250103,165900,470639197,737,737,737,737,0
|
|
20250103,165800,470639197,737,737,737,737,0
|
|
20250103,165700,470639197,737,737,737,737,0
|
|
20250103,165600,470639197,737,737,737,737,0
|
|
20250103,165500,470639197,737,737,737,737,0
|
|
20250103,165400,470639197,737,737,737,737,0
|
|
20250103,165300,470639197,737,737,737,737,0
|
|
20250103,165200,470639197,737,737,737,737,0
|
|
20250103,165100,470639197,737,737,737,737,0
|
|
20250103,165000,470639197,737,737,737,737,0
|
|
20250103,164900,470639197,737,737,737,737,0
|
|
20250103,164800,470639197,737,737,737,737,0
|
|
20250103,164700,470639197,737,737,737,737,0
|
|
20250103,164600,470639197,737,737,737,737,0
|
|
20250103,164500,470639197,737,737,737,737,0
|
|
20250103,164400,470639197,737,737,737,737,0
|
|
20250103,164300,470639197,737,737,737,737,0
|
|
20250103,164200,470639197,737,737,737,737,0
|
|
20250103,164100,470639197,737,737,737,737,0
|
|
20250103,164000,470639197,737,737,737,737,0
|
|
20250103,163900,470639197,737,737,737,737,0
|
|
20250103,163800,470639197,737,737,737,737,0
|
|
20250103,163700,470639197,737,737,737,737,0
|
|
20250103,163600,470639197,737,737,737,737,0
|
|
20250103,163500,470639197,737,737,737,737,0
|
|
20250103,163400,470639197,737,737,737,737,0
|
|
20250103,163300,470639197,737,737,737,737,0
|
|
20250103,163200,470639197,737,737,737,737,11449
|
|
20250103,163100,470639197,737,737,737,737,0
|
|
20250103,163000,470639197,737,737,737,737,0
|
|
20250103,162900,470639197,737,737,737,737,0
|
|
20250103,162800,470639197,737,737,737,737,0
|
|
20250103,162700,470639197,737,737,737,737,0
|
|
20250103,162600,470639197,737,737,737,737,0
|
|
20250103,162500,470639197,737,737,737,737,0
|
|
20250103,162400,470639197,737,737,737,737,0
|
|
20250103,162300,470639197,737,737,737,737,0
|
|
20250103,162200,470639197,737,737,737,737,0
|
|
20250103,162100,470639197,737,737,737,737,0
|
|
20250103,162000,470639197,737,737,737,737,0
|
|
20250103,161900,470639197,737,737,737,737,0
|
|
20250103,161800,470639197,737,737,737,737,0
|
|
20250103,161700,470639197,737,737,737,737,0
|
|
20250103,161600,470639197,737,737,737,737,0
|
|
20250103,161500,470639197,737,737,737,737,0
|
|
20250103,161400,470639197,737,737,737,737,0
|
|
20250103,161300,470639197,737,737,737,737,0
|
|
20250103,161200,470639197,737,737,737,737,0
|
|
20250103,161100,470639197,737,737,737,737,0
|
|
20250103,161000,470639197,737,737,737,737,0
|
|
20250103,160900,470639197,737,737,737,737,0
|
|
20250103,160800,470639197,737,737,737,737,0
|
|
20250103,160700,470639197,737,737,737,737,0
|
|
20250103,160600,470639197,737,737,737,737,0
|
|
20250103,160500,470639197,737,737,737,737,0
|
|
20250103,160400,470639197,737,737,737,737,0
|
|
20250103,160300,470639197,737,737,737,737,0
|
|
20250103,160200,470639197,737,737,737,737,11449
|
|
20250103,160100,470639197,737,737,737,737,0
|
|
20250103,160000,470639197,737,737,737,737,0
|
|
20250103,155900,470639197,737,737,737,737,0
|
|
20250103,155800,470639197,737,737,737,737,0
|
|
20250103,155700,470639197,737,737,737,737,0
|
|
20250103,155600,470639197,737,737,737,737,0
|
|
20250103,155500,470639197,737,737,737,737,0
|
|
20250103,155400,470639197,737,737,737,737,0
|
|
20250103,155300,470639197,737,737,737,737,0
|
|
20250103,155200,470639197,737,737,737,737,0
|
|
20250103,155100,470639197,737,737,737,737,0
|
|
20250103,155000,470639197,737,737,737,737,0
|
|
20250103,154900,470639197,737,737,737,737,0
|
|
20250103,154800,470639197,737,737,737,737,0
|
|
20250103,154700,470639197,737,737,737,737,0
|
|
20250103,154600,470639197,737,737,737,737,0
|
|
20250103,154500,470639197,737,737,737,737,0
|
|
20250103,154400,470639197,737,737,737,737,0
|
|
20250103,154300,470639197,737,737,737,737,0
|
|
20250103,154200,470639197,737,737,737,737,0
|
|
20250103,154100,470639197,737,737,737,737,0
|
|
20250103,154000,470639197,737,737,737,737,0
|
|
20250103,153900,470639197,737,737,737,737,0
|
|
20250103,153800,470639197,737,737,737,737,0
|
|
20250103,153700,470639197,737,737,737,737,0
|
|
20250103,153600,470639197,737,737,737,737,0
|
|
20250103,153500,470639197,737,737,737,737,0
|
|
20250103,153400,470639197,737,737,737,737,0
|
|
20250103,153300,470639197,737,737,737,737,0
|
|
20250103,153200,470639197,737,737,737,737,11449
|
|
20250103,153100,470639197,737,737,737,737,0
|
|
20250103,153000,470639197,737,737,737,737,11449
|
|
20250103,152900,462201284,730,730,730,730,0
|
|
20250103,152800,462201284,730,730,730,730,0
|
|
20250103,152700,462201284,730,730,730,730,0
|
|
20250103,152600,462201284,730,730,730,730,0
|
|
20250103,152500,462201284,730,730,730,730,0
|
|
20250103,152400,462201284,730,730,730,730,0
|
|
20250103,152300,462201284,730,730,730,730,0
|
|
20250103,152200,462201284,730,730,730,730,0
|
|
20250103,152100,462201284,730,730,730,730,0
|
|
20250103,152000,462201284,730,730,730,730,0
|
|
20250103,151900,462201284,730,729,730,729,44
|
|
20250103,151800,462169207,730,730,730,730,1
|
|
20250103,151700,462168477,727,728,728,727,150
|
|
20250103,151600,462059424,732,732,732,732,0
|
|
20250103,151500,462059424,732,732,732,732,0
|
|
20250103,151400,462059424,732,732,732,732,0
|
|
20250103,151300,462059424,732,732,732,732,50
|
|
20250103,151200,462022824,732,732,732,732,9
|
|
20250103,151100,462016236,733,733,733,733,4
|
|
20250103,151000,462013304,733,731,733,731,3237
|
|
20250103,150900,459643823,731,731,731,731,4
|
|
20250103,150800,459640899,727,727,727,727,1001
|
|
20250103,150700,458913172,732,732,732,732,0
|
|
20250103,150600,458913172,732,732,732,732,0
|
|
20250103,150500,458913172,732,732,732,732,0
|
|
20250103,150400,458913172,732,731,732,727,2672
|
|
20250103,150300,456966042,732,732,733,732,1655
|
|
20250103,150200,455754581,733,733,733,732,22
|
|
20250103,150100,455738460,733,733,733,733,99
|
|
20250103,150000,455665893,733,733,733,733,1
|
|
20250103,145900,455665160,733,733,733,733,0
|
|
20250103,145800,455665160,733,733,733,733,1
|
|
20250103,145700,455664427,732,732,732,732,50
|
|
20250103,145600,455627827,733,731,733,731,32
|
|
20250103,145500,455604433,733,733,733,733,0
|
|
20250103,145400,455604433,733,731,733,731,85
|
|
20250103,145300,455542296,731,731,731,731,1000
|
|
20250103,145200,454811296,731,731,731,731,0
|
|
20250103,145100,454811296,731,731,731,731,1
|
|
20250103,145000,454810565,727,727,727,727,2780
|
|
20250103,144900,452789505,731,731,731,731,0
|
|
20250103,144800,452789505,731,727,731,726,2502
|
|
20250103,144700,450973042,726,726,726,726,7965
|
|
20250103,144600,445190452,725,725,725,725,0
|
|
20250103,144500,445190452,725,725,725,725,6785
|
|
20250103,144400,440271327,728,728,728,728,0
|
|
20250103,144300,440271327,728,729,729,728,248
|
|
20250103,144200,440090773,729,729,729,729,5
|
|
20250103,144100,440087128,729,729,729,729,58
|
|
20250103,144000,440044846,729,729,729,729,0
|
|
20250103,143900,440044846,729,729,729,729,96
|
|
20250103,143800,439974862,729,729,729,729,0
|
|
20250103,143700,439974862,729,730,730,729,162
|
|
20250103,143600,439856750,730,730,730,729,51
|
|
20250103,143500,439819529,730,730,730,730,137
|
|
20250103,143400,439719519,730,730,730,730,0
|
|
20250103,143300,439719519,730,730,730,730,3
|
|
20250103,143200,439717329,730,730,730,730,0
|
|
20250103,143100,439717329,730,729,730,729,51
|
|
20250103,143000,439680149,729,729,729,729,0
|
|
20250103,142900,439680149,729,729,729,729,34
|
|
20250103,142800,439655363,728,728,728,728,505
|
|
20250103,142700,439287723,729,729,729,729,0
|
|
20250103,142600,439287723,729,729,729,729,0
|
|
20250103,142500,439287723,729,729,729,729,0
|
|
20250103,142400,439287723,729,729,729,729,136
|
|
20250103,142300,439188579,729,724,729,724,50
|
|
20250103,142200,439152374,724,725,725,724,89
|
|
20250103,142100,439087933,729,729,729,729,1
|
|
20250103,142000,439087204,724,724,724,724,2155
|
|
20250103,141900,437526984,729,729,729,729,1
|
|
20250103,141800,437526255,723,724,724,723,199
|
|
20250103,141700,437382278,728,728,728,728,464
|
|
20250103,141600,437044486,721,730,730,721,2429
|
|
20250103,141500,435291029,730,729,730,729,951
|
|
20250103,141400,434597290,726,726,726,726,0
|
|
20250103,141300,434597290,726,729,729,721,7319
|
|
20250103,141200,429304595,729,729,729,729,16
|
|
20250103,141100,429292931,730,730,730,730,91
|
|
20250103,141000,429226501,731,731,731,731,221
|
|
20250103,140900,429064950,731,731,731,731,0
|
|
20250103,140800,429064950,731,731,731,731,200
|
|
20250103,140700,428918750,733,733,733,733,0
|
|
20250103,140600,428918750,733,733,733,733,0
|
|
20250103,140500,428918750,733,733,733,733,554
|
|
20250103,140400,428512668,733,733,733,733,5
|
|
20250103,140300,428509003,731,731,731,731,9375
|
|
20250103,140200,421655878,731,731,731,731,625
|
|
20250103,140100,421199003,731,731,731,731,1
|
|
20250103,140000,421198272,726,730,730,726,21
|
|
20250103,135900,421182983,731,731,731,731,2008
|
|
20250103,135800,419715135,731,731,731,731,0
|
|
20250103,135700,419715135,731,731,731,731,100
|
|
20250103,135600,419642035,731,731,731,731,0
|
|
20250103,135500,419642035,731,731,731,731,15
|
|
20250103,135400,419631070,731,731,731,731,3
|
|
20250103,135300,419628877,731,732,732,731,7250
|
|
20250103,135200,414324127,732,732,732,732,2
|
|
20250103,135100,414322663,731,731,731,731,0
|
|
20250103,135000,414322663,731,731,731,731,5
|
|
20250103,134900,414319008,731,728,731,728,800
|
|
20250103,134800,413735426,726,725,726,725,8055
|
|
20250103,134700,407887529,725,725,725,725,677
|
|
20250103,134600,407396704,725,726,726,724,10113
|
|
20250103,134500,400065458,726,726,726,725,10948
|
|
20250103,134400,392127413,726,726,726,726,337
|
|
20250103,134300,391882751,726,728,728,726,5132
|
|
20250103,134200,388156290,734,734,734,734,0
|
|
20250103,134100,388156290,734,734,734,734,0
|
|
20250103,134000,388156290,734,727,734,727,340
|
|
20250103,133900,387909075,726,725,726,725,2846
|
|
20250103,133800,385844564,724,725,725,723,316
|
|
20250103,133700,385615958,724,732,733,724,36339
|
|
20250103,133600,359170699,734,734,734,734,0
|
|
20250103,133500,359170699,734,733,734,732,9815
|
|
20250103,133400,351982896,739,739,739,739,2
|
|
20250103,133300,351981418,739,739,739,739,0
|
|
20250103,133200,351981418,739,739,739,739,33
|
|
20250103,133100,351957031,739,739,739,739,0
|
|
20250103,133000,351957031,739,739,739,739,15
|
|
20250103,132900,351945946,734,738,739,734,5208
|
|
20250103,132800,348122807,738,740,740,734,10088
|
|
20250103,132700,340717717,740,737,740,737,248
|
|
20250103,132600,340534612,737,736,737,736,1928
|
|
20250103,132500,339115104,736,735,736,735,157
|
|
20250103,132400,338999572,732,733,733,732,287
|
|
20250103,132300,338789318,735,735,735,735,0
|
|
20250103,132200,338789318,735,734,735,733,2912
|
|
20250103,132100,336654566,735,735,735,735,155
|
|
20250103,132000,336540641,735,735,735,735,4
|
|
20250103,131900,336537701,735,735,735,735,0
|
|
20250103,131800,336537701,735,735,735,735,0
|
|
20250103,131700,336537701,735,735,735,735,0
|
|
20250103,131600,336537701,735,735,735,735,10
|
|
20250103,131500,336530351,736,736,736,736,0
|
|
20250103,131400,336530351,736,736,736,736,0
|
|
20250103,131300,336530351,736,736,736,736,5
|
|
20250103,131200,336526671,736,736,736,735,341
|
|
20250103,131100,336275696,736,736,736,736,135
|
|
20250103,131000,336176336,736,736,736,736,0
|
|
20250103,130900,336176336,736,736,736,736,0
|
|
20250103,130800,336176336,736,736,736,736,0
|
|
20250103,130700,336176336,736,736,736,736,0
|
|
20250103,130600,336176336,736,736,736,736,0
|
|
20250103,130500,336176336,736,733,736,733,58
|
|
20250103,130400,336133723,733,733,736,733,575
|
|
20250103,130300,335712203,733,733,733,733,0
|
|
20250103,130200,335712203,733,735,736,733,18924
|
|
20250103,130100,321788358,734,734,734,734,0
|
|
20250103,130000,321788358,734,734,734,734,0
|
|
20250103,125900,321788358,734,734,734,734,0
|
|
20250103,125800,321788358,734,735,735,734,2007
|
|
20250103,125700,320314213,735,735,735,735,3779
|
|
20250103,125600,317536648,735,735,735,735,1
|
|
20250103,125500,317535913,735,735,735,735,205
|
|
20250103,125400,317385238,735,735,735,735,0
|
|
20250103,125300,317385238,735,735,735,735,0
|
|
20250103,125200,317385238,735,731,735,731,311
|
|
20250103,125100,317157001,735,735,735,735,0
|
|
20250103,125000,317157001,735,735,735,735,400
|
|
20250103,124900,316863001,736,736,736,736,8
|
|
20250103,124800,316857113,736,734,736,734,1500
|
|
20250103,124700,315754072,735,735,735,735,1
|
|
20250103,124600,315753337,734,734,734,734,697
|
|
20250103,124500,315241739,734,733,734,731,5184
|
|
20250103,124400,311450383,732,732,732,732,9
|
|
20250103,124300,311443795,732,733,733,732,70
|
|
20250103,124200,311392515,733,734,734,733,2
|
|
20250103,124100,311391048,736,736,736,736,0
|
|
20250103,124000,311391048,736,736,736,736,0
|
|
20250103,123900,311391048,736,736,736,736,1
|
|
20250103,123800,311390312,736,736,736,736,15
|
|
20250103,123700,311379272,732,732,732,732,0
|
|
20250103,123600,311379272,732,732,732,732,0
|
|
20250103,123500,311379272,732,732,732,732,241
|
|
20250103,123400,311202860,737,737,737,737,0
|
|
20250103,123300,311202860,737,737,737,737,0
|
|
20250103,123200,311202860,737,737,737,737,5
|
|
20250103,123100,311199175,737,733,737,732,2042
|
|
20250103,123000,309704376,732,732,732,732,0
|
|
20250103,122900,309704376,732,737,737,732,1475
|
|
20250103,122800,308624671,735,735,735,735,3362
|
|
20250103,122700,306153601,737,737,737,737,0
|
|
20250103,122600,306153601,737,737,737,737,2000
|
|
20250103,122500,304679601,737,737,737,737,4418
|
|
20250103,122400,301423535,737,737,737,736,1381
|
|
20250103,122300,300407100,736,736,736,736,138
|
|
20250103,122200,300305532,738,738,738,738,567
|
|
20250103,122100,299887086,738,738,738,737,549
|
|
20250103,122000,299482444,737,737,738,736,1460
|
|
20250103,121900,298406813,736,737,737,736,675
|
|
20250103,121800,297910012,737,737,737,737,4
|
|
20250103,121700,297907064,737,736,737,736,15
|
|
20250103,121600,297896019,735,735,735,735,0
|
|
20250103,121500,297896019,735,735,735,735,1228
|
|
20250103,121400,296993439,735,735,735,735,80
|
|
20250103,121300,296934639,735,735,735,735,5
|
|
20250103,121200,296930964,731,731,731,731,0
|
|
20250103,121100,296930964,731,731,731,731,2
|
|
20250103,121000,296929502,731,731,732,731,5496
|
|
20250103,120900,292911387,736,736,736,731,95
|
|
20250103,120800,292841691,736,736,736,736,0
|
|
20250103,120700,292841691,736,736,736,736,0
|
|
20250103,120600,292841691,736,736,736,736,0
|
|
20250103,120500,292841691,736,736,736,736,0
|
|
20250103,120400,292841691,736,736,736,736,0
|
|
20250103,120300,292841691,736,736,736,736,506
|
|
20250103,120200,292469275,736,735,736,735,1550
|
|
20250103,120100,291328477,736,736,736,736,0
|
|
20250103,120000,291328477,736,732,736,732,1200
|
|
20250103,115900,290449043,732,732,732,732,100
|
|
20250103,115800,290375843,732,732,732,732,10
|
|
20250103,115700,290368523,730,732,732,730,20
|
|
20250103,115600,290353911,732,732,732,732,25
|
|
20250103,115500,290335611,733,733,733,733,0
|
|
20250103,115400,290335611,733,731,733,731,2
|
|
20250103,115300,290334147,730,730,730,730,0
|
|
20250103,115200,290334147,730,730,730,730,0
|
|
20250103,115100,290334147,730,730,730,730,0
|
|
20250103,115000,290334147,730,730,730,730,0
|
|
20250103,114900,290334147,730,730,730,730,3000
|
|
20250103,114800,288144147,731,731,731,731,362
|
|
20250103,114700,287879525,733,733,733,733,0
|
|
20250103,114600,287879525,733,733,733,733,1
|
|
20250103,114500,287878792,733,733,733,733,1
|
|
20250103,114400,287878059,731,731,731,731,143
|
|
20250103,114300,287773526,731,733,733,731,520
|
|
20250103,114200,287393366,733,733,733,733,0
|
|
20250103,114100,287393366,733,733,733,733,23
|
|
20250103,114000,287376507,728,728,728,728,0
|
|
20250103,113900,287376507,728,730,730,728,5128
|
|
20250103,113800,283642103,731,731,731,731,0
|
|
20250103,113700,283642103,731,731,731,731,0
|
|
20250103,113600,283642103,731,731,731,731,110
|
|
20250103,113500,283561693,730,732,732,728,1408
|
|
20250103,113400,282533871,730,730,730,730,0
|
|
20250103,113300,282533871,730,730,730,730,0
|
|
20250103,113200,282533871,730,728,730,728,916
|
|
20250103,113100,281866791,730,730,730,730,825
|
|
20250103,113000,281264541,728,730,730,728,1865
|
|
20250103,112900,279905196,733,733,733,733,0
|
|
20250103,112800,279905196,733,733,733,733,0
|
|
20250103,112700,279905196,733,733,733,733,0
|
|
20250103,112600,279905196,733,733,733,733,0
|
|
20250103,112500,279905196,733,733,733,733,0
|
|
20250103,112400,279905196,733,731,733,730,2502
|
|
20250103,112300,278078198,731,732,732,731,1124
|
|
20250103,112200,277256553,733,733,733,733,0
|
|
20250103,112100,277256553,733,733,733,733,2000
|
|
20250103,112000,275790553,733,733,733,733,2
|
|
20250103,111900,275789087,729,730,730,729,1104
|
|
20250103,111800,274984257,731,731,731,731,3
|
|
20250103,111700,274982064,733,733,733,733,0
|
|
20250103,111600,274982064,733,733,733,733,0
|
|
20250103,111500,274982064,733,733,733,733,0
|
|
20250103,111400,274982064,733,733,733,733,0
|
|
20250103,111300,274982064,733,733,733,729,9
|
|
20250103,111200,274975487,729,730,730,729,1444
|
|
20250103,111100,273922810,735,735,735,735,0
|
|
20250103,111000,273922810,735,732,735,730,1908
|
|
20250103,110900,272529045,732,732,732,732,400
|
|
20250103,110800,272236245,731,731,731,731,260
|
|
20250103,110700,272046185,732,730,732,728,3802
|
|
20250103,110600,269271693,732,732,732,732,0
|
|
20250103,110500,269271693,732,732,732,732,2
|
|
20250103,110400,269270229,730,730,732,730,2417
|
|
20250103,110300,267505517,736,736,736,736,0
|
|
20250103,110200,267505517,736,732,736,730,1705
|
|
20250103,110100,266258118,736,736,736,736,0
|
|
20250103,110000,266258118,736,736,736,736,2
|
|
20250103,105900,266256646,734,734,734,734,2021
|
|
20250103,105800,264773232,736,736,736,736,0
|
|
20250103,105700,264773232,736,732,736,732,503
|
|
20250103,105600,264405028,736,732,736,732,1002
|
|
20250103,105500,263671556,736,735,736,733,1504
|
|
20250103,105400,262569113,735,735,735,735,1360
|
|
20250103,105300,261569513,735,735,735,735,1362
|
|
20250103,105200,260568443,734,734,734,734,1364
|
|
20250103,105100,259567267,733,733,733,733,0
|
|
20250103,105000,259567267,733,733,733,733,1675
|
|
20250103,104900,258339492,733,733,733,733,23
|
|
20250103,104800,258322633,730,730,730,730,0
|
|
20250103,104700,258322633,730,730,730,730,0
|
|
20250103,104600,258322633,730,731,731,730,1502
|
|
20250103,104500,257225173,734,734,734,734,0
|
|
20250103,104400,257225173,734,734,734,734,0
|
|
20250103,104300,257225173,734,734,734,730,1004
|
|
20250103,104200,256492237,731,731,731,731,70
|
|
20250103,104100,256441067,734,734,734,734,0
|
|
20250103,104000,256441067,734,730,734,730,504
|
|
20250103,103900,256073137,731,731,731,731,1622
|
|
20250103,103800,254887455,731,728,731,726,3375
|
|
20250103,103700,252435083,735,735,735,735,0
|
|
20250103,103600,252435083,735,728,735,728,257
|
|
20250103,103500,252247938,735,730,735,730,375
|
|
20250103,103400,251974173,730,730,730,730,124
|
|
20250103,103300,251883653,730,728,730,726,3076
|
|
20250103,103200,249647851,728,731,731,728,6708
|
|
20250103,103100,244758829,732,732,732,732,16
|
|
20250103,103000,244747117,732,732,732,732,3000
|
|
20250103,102900,242551117,732,729,732,729,3
|
|
20250103,102800,242548924,732,730,732,730,7
|
|
20250103,102700,242543806,730,730,732,730,5800
|
|
20250103,102600,238309802,732,732,732,732,0
|
|
20250103,102500,238309802,732,732,732,732,0
|
|
20250103,102400,238309802,732,731,732,731,177
|
|
20250103,102300,238180413,732,732,732,732,1
|
|
20250103,102200,238179681,732,729,732,726,5599
|
|
20250103,102100,234110932,735,729,735,729,18
|
|
20250103,102000,234097798,736,732,736,732,269
|
|
20250103,101900,233900253,732,732,732,732,69
|
|
20250103,101800,233849745,732,732,735,732,1316
|
|
20250103,101700,232886427,732,732,732,732,28
|
|
20250103,101600,232865931,732,730,732,730,243
|
|
20250103,101500,232688535,730,734,734,728,8978
|
|
20250103,101400,226138045,735,735,735,735,2
|
|
20250103,101300,226136575,730,730,730,730,7055
|
|
20250103,101200,220986425,735,735,735,735,819
|
|
20250103,101100,220384460,735,731,735,730,8169
|
|
20250103,101000,214418243,731,733,735,731,12675
|
|
20250103,100900,205144339,735,734,735,733,2757
|
|
20250103,100800,203123058,735,734,735,733,460
|
|
20250103,100700,202785726,732,732,735,732,1224
|
|
20250103,100600,201889724,735,732,735,732,165
|
|
20250103,100500,201768938,735,731,735,731,759
|
|
20250103,100400,201213893,731,735,735,731,2768
|
|
20250103,100300,199186612,735,735,735,732,2911
|
|
20250103,100200,197053694,733,740,740,733,455
|
|
20250103,100100,196719845,741,740,741,735,20509
|
|
20250103,100000,181575694,740,735,740,735,36
|
|
20250103,095900,181549174,741,736,741,734,5519
|
|
20250103,095800,177490797,741,743,743,736,5848
|
|
20250103,095700,173185086,740,743,743,740,9
|
|
20250103,095600,173178402,744,743,744,743,8
|
|
20250103,095500,173172451,744,744,744,744,0
|
|
20250103,095400,173172451,744,743,744,743,144
|
|
20250103,095300,173065317,744,738,744,738,1211
|
|
20250103,095200,172171534,745,745,745,745,10
|
|
20250103,095100,172164084,745,738,745,738,14884
|
|
20250103,095000,161094805,744,740,744,740,18409
|
|
20250103,094900,147422867,740,737,740,737,1428
|
|
20250103,094800,146366631,737,737,737,737,3043
|
|
20250103,094700,144123940,739,740,741,738,4164
|
|
20250103,094600,141042419,741,739,741,738,7005
|
|
20250103,094500,135859712,737,739,739,737,2801
|
|
20250103,094400,133790173,739,739,739,739,57
|
|
20250103,094300,133748050,739,739,739,739,12
|
|
20250103,094200,133739182,739,739,739,739,16
|
|
20250103,094100,133727358,739,737,739,737,502
|
|
20250103,094000,133357380,739,739,739,739,0
|
|
20250103,093900,133357380,739,739,739,739,0
|
|
20250103,093800,133357380,739,736,739,736,164
|
|
20250103,093700,133236670,736,735,736,735,3054
|
|
20250103,093600,130991976,735,736,736,735,1108
|
|
20250103,093500,130177540,739,739,739,739,0
|
|
20250103,093400,130177540,739,739,739,735,1564
|
|
20250103,093300,129025566,739,739,739,739,0
|
|
20250103,093200,129025566,739,736,739,735,849
|
|
20250103,093100,128401523,739,736,739,736,1104
|
|
20250103,093000,127588967,740,740,740,735,730
|
|
20250103,092900,127051740,740,740,740,740,492
|
|
20250103,092800,126687660,740,737,740,736,1109
|
|
20250103,092700,125870560,740,740,740,740,3
|
|
20250103,092600,125868340,737,740,740,737,4247
|
|
20250103,092500,122734813,740,739,741,739,1260
|
|
20250103,092400,121801704,741,741,741,741,285
|
|
20250103,092300,121590519,741,741,741,740,360
|
|
20250103,092200,121324059,742,742,742,742,0
|
|
20250103,092100,121324059,742,741,742,741,3365
|
|
20250103,092000,118829239,743,741,743,741,4095
|
|
20250103,091900,115788614,743,738,743,738,6002
|
|
20250103,091800,111346696,735,739,739,735,4262
|
|
20250103,091700,108208147,738,737,739,737,9591
|
|
20250103,091600,101129205,737,736,739,735,13311
|
|
20250103,091500,91340084,739,737,740,736,3575
|
|
20250103,091400,88703890,740,741,741,737,1280
|
|
20250103,091300,87759021,741,742,742,741,114
|
|
20250103,091200,87674481,739,736,739,732,12676
|
|
20250103,091100,78325876,736,736,736,736,1001
|
|
20250103,091000,77589140,736,736,736,736,1000
|
|
20250103,090900,76853140,736,727,736,727,4955
|
|
20250103,090800,73212963,733,730,734,726,8927
|
|
20250103,090700,66712405,735,733,735,733,7537
|
|
20250103,090600,61180441,734,733,734,733,113
|
|
20250103,090500,61097500,733,734,734,728,4166
|
|
20250103,090400,58058305,729,736,736,728,3010
|
|
20250103,090300,55864887,739,737,739,737,5516
|
|
20250103,090200,51789470,739,739,739,733,3398
|
|
20250103,090100,49284954,733,740,740,732,4247
|
|
20250103,090000,46167475,742,731,742,728,62683
|