623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192000,364072171,763,763,763,763,19856
|
|
20250110,191900,364072171,763,763,763,763,0
|
|
20250110,191800,364072171,763,763,763,763,0
|
|
20250110,191700,364072171,763,763,763,763,0
|
|
20250110,191600,364072171,763,763,763,763,0
|
|
20250110,191500,364072171,763,763,763,763,0
|
|
20250110,191400,364072171,763,763,763,763,0
|
|
20250110,191300,364072171,763,763,763,763,0
|
|
20250110,191200,364072171,763,763,763,763,0
|
|
20250110,191100,364072171,763,763,763,763,0
|
|
20250110,191000,364072171,763,763,763,763,0
|
|
20250110,190900,364072171,763,763,763,763,0
|
|
20250110,190800,364072171,763,763,763,763,0
|
|
20250110,190700,364072171,763,763,763,763,0
|
|
20250110,190600,364072171,763,763,763,763,0
|
|
20250110,190500,364072171,763,763,763,763,0
|
|
20250110,190400,364072171,763,763,763,763,0
|
|
20250110,190300,364072171,763,763,763,763,0
|
|
20250110,190200,364072171,763,763,763,763,0
|
|
20250110,190100,364072171,763,763,763,763,0
|
|
20250110,190000,364072171,763,763,763,763,0
|
|
20250110,185900,364072171,763,763,763,763,0
|
|
20250110,185800,364072171,763,763,763,763,0
|
|
20250110,185700,364072171,763,763,763,763,0
|
|
20250110,185600,364072171,763,763,763,763,0
|
|
20250110,185500,364072171,763,763,763,763,0
|
|
20250110,185400,364072171,763,763,763,763,0
|
|
20250110,185300,364072171,763,763,763,763,0
|
|
20250110,185200,364072171,763,763,763,763,0
|
|
20250110,185100,364072171,763,763,763,763,0
|
|
20250110,185000,364072171,763,763,763,763,19856
|
|
20250110,184900,364072171,763,763,763,763,0
|
|
20250110,184800,364072171,763,763,763,763,0
|
|
20250110,184700,364072171,763,763,763,763,0
|
|
20250110,184600,364072171,763,763,763,763,0
|
|
20250110,184500,364072171,763,763,763,763,0
|
|
20250110,184400,364072171,763,763,763,763,0
|
|
20250110,184300,364072171,763,763,763,763,0
|
|
20250110,184200,364072171,763,763,763,763,0
|
|
20250110,184100,364072171,763,763,763,763,0
|
|
20250110,184000,364072171,763,763,763,763,0
|
|
20250110,183900,364072171,763,763,763,763,0
|
|
20250110,183800,364072171,763,763,763,763,0
|
|
20250110,183700,364072171,763,763,763,763,0
|
|
20250110,183600,364072171,763,763,763,763,0
|
|
20250110,183500,364072171,763,763,763,763,0
|
|
20250110,183400,364072171,763,763,763,763,0
|
|
20250110,183300,364072171,763,763,763,763,0
|
|
20250110,183200,364072171,763,763,763,763,0
|
|
20250110,183100,364072171,763,763,763,763,0
|
|
20250110,183000,364072171,763,763,763,763,0
|
|
20250110,182900,364072171,763,763,763,763,0
|
|
20250110,182800,364072171,763,763,763,763,0
|
|
20250110,182700,364072171,763,763,763,763,0
|
|
20250110,182600,364072171,763,763,763,763,0
|
|
20250110,182500,364072171,763,763,763,763,0
|
|
20250110,182400,364072171,763,763,763,763,0
|
|
20250110,182300,364072171,763,763,763,763,0
|
|
20250110,182200,364072171,763,763,763,763,0
|
|
20250110,182100,364072171,763,763,763,763,0
|
|
20250110,182000,364072171,763,763,763,763,19856
|
|
20250110,181900,364072171,763,763,763,763,0
|
|
20250110,181800,364072171,763,763,763,763,0
|
|
20250110,181700,364072171,763,763,763,763,0
|
|
20250110,181600,364072171,763,763,763,763,0
|
|
20250110,181500,364072171,763,763,763,763,0
|
|
20250110,181400,364072171,763,763,763,763,0
|
|
20250110,181300,364072171,763,763,763,763,0
|
|
20250110,181200,364072171,763,763,763,763,0
|
|
20250110,181100,364072171,763,763,763,763,0
|
|
20250110,181000,364072171,763,763,763,763,0
|
|
20250110,180900,364072171,763,763,763,763,0
|
|
20250110,180800,364072171,763,763,763,763,0
|
|
20250110,180700,364072171,763,763,763,763,0
|
|
20250110,180600,364072171,763,763,763,763,0
|
|
20250110,180500,364072171,763,763,763,763,0
|
|
20250110,180400,364072171,763,763,763,763,0
|
|
20250110,180300,364072171,763,763,763,763,0
|
|
20250110,180200,364072171,763,763,763,763,0
|
|
20250110,180100,364072171,763,763,763,763,0
|
|
20250110,180000,364072171,763,763,763,763,0
|
|
20250110,175900,364072171,763,763,763,763,0
|
|
20250110,175800,364072171,763,763,763,763,0
|
|
20250110,175700,364072171,763,763,763,763,0
|
|
20250110,175600,364072171,763,763,763,763,0
|
|
20250110,175500,364072171,763,763,763,763,0
|
|
20250110,175400,364072171,763,763,763,763,0
|
|
20250110,175300,364072171,763,763,763,763,0
|
|
20250110,175200,364072171,763,763,763,763,0
|
|
20250110,175100,364072171,763,763,763,763,0
|
|
20250110,175000,364072171,763,763,763,763,19856
|
|
20250110,174900,364072171,763,763,763,763,0
|
|
20250110,174800,364072171,763,763,763,763,0
|
|
20250110,174700,364072171,763,763,763,763,0
|
|
20250110,174600,364072171,763,763,763,763,0
|
|
20250110,174500,364072171,763,763,763,763,0
|
|
20250110,174400,364072171,763,763,763,763,0
|
|
20250110,174300,364072171,763,763,763,763,0
|
|
20250110,174200,364072171,763,763,763,763,0
|
|
20250110,174100,364072171,763,763,763,763,0
|
|
20250110,174000,364072171,763,763,763,763,0
|
|
20250110,173900,364072171,763,763,763,763,0
|
|
20250110,173800,364072171,763,763,763,763,0
|
|
20250110,173700,364072171,763,763,763,763,0
|
|
20250110,173600,364072171,763,763,763,763,0
|
|
20250110,173500,364072171,763,763,763,763,0
|
|
20250110,173400,364072171,763,763,763,763,0
|
|
20250110,173300,364072171,763,763,763,763,0
|
|
20250110,173200,364072171,763,763,763,763,0
|
|
20250110,173100,364072171,763,763,763,763,0
|
|
20250110,173000,364072171,763,763,763,763,0
|
|
20250110,172900,364072171,763,763,763,763,0
|
|
20250110,172800,364072171,763,763,763,763,0
|
|
20250110,172700,364072171,763,763,763,763,0
|
|
20250110,172600,364072171,763,763,763,763,0
|
|
20250110,172500,364072171,763,763,763,763,0
|
|
20250110,172400,364072171,763,763,763,763,0
|
|
20250110,172300,364072171,763,763,763,763,0
|
|
20250110,172200,364072171,763,763,763,763,0
|
|
20250110,172100,364072171,763,763,763,763,0
|
|
20250110,172000,364072171,763,763,763,763,19856
|
|
20250110,171900,364072171,763,763,763,763,0
|
|
20250110,171800,364072171,763,763,763,763,0
|
|
20250110,171700,364072171,763,763,763,763,0
|
|
20250110,171600,364072171,763,763,763,763,0
|
|
20250110,171500,364072171,763,763,763,763,0
|
|
20250110,171400,364072171,763,763,763,763,0
|
|
20250110,171300,364072171,763,763,763,763,0
|
|
20250110,171200,364072171,763,763,763,763,0
|
|
20250110,171100,364072171,763,763,763,763,0
|
|
20250110,171000,364072171,763,763,763,763,0
|
|
20250110,170900,364072171,763,763,763,763,0
|
|
20250110,170800,364072171,763,763,763,763,0
|
|
20250110,170700,364072171,763,763,763,763,0
|
|
20250110,170600,364072171,763,763,763,763,0
|
|
20250110,170500,364072171,763,763,763,763,0
|
|
20250110,170400,364072171,763,763,763,763,0
|
|
20250110,170300,364072171,763,763,763,763,0
|
|
20250110,170200,364072171,763,763,763,763,0
|
|
20250110,170100,364072171,763,763,763,763,0
|
|
20250110,170000,364072171,763,763,763,763,0
|
|
20250110,165900,364072171,763,763,763,763,0
|
|
20250110,165800,364072171,763,763,763,763,0
|
|
20250110,165700,364072171,763,763,763,763,0
|
|
20250110,165600,364072171,763,763,763,763,0
|
|
20250110,165500,364072171,763,763,763,763,0
|
|
20250110,165400,364072171,763,763,763,763,0
|
|
20250110,165300,364072171,763,763,763,763,0
|
|
20250110,165200,364072171,763,763,763,763,0
|
|
20250110,165100,364072171,763,763,763,763,0
|
|
20250110,165000,364072171,763,763,763,763,19856
|
|
20250110,164900,364072171,763,763,763,763,0
|
|
20250110,164800,364072171,763,763,763,763,0
|
|
20250110,164700,364072171,763,763,763,763,0
|
|
20250110,164600,364072171,763,763,763,763,0
|
|
20250110,164500,364072171,763,763,763,763,0
|
|
20250110,164400,364072171,763,763,763,763,0
|
|
20250110,164300,364072171,763,763,763,763,0
|
|
20250110,164200,364072171,763,763,763,763,0
|
|
20250110,164100,364072171,763,763,763,763,0
|
|
20250110,164000,364072171,763,763,763,763,0
|
|
20250110,163900,364072171,763,763,763,763,0
|
|
20250110,163800,364072171,763,763,763,763,0
|
|
20250110,163700,364072171,763,763,763,763,0
|
|
20250110,163600,364072171,763,763,763,763,0
|
|
20250110,163500,364072171,763,763,763,763,0
|
|
20250110,163400,364072171,763,763,763,763,0
|
|
20250110,163300,364072171,763,763,763,763,0
|
|
20250110,163200,364072171,763,763,763,763,0
|
|
20250110,163100,364072171,763,763,763,763,0
|
|
20250110,163000,364072171,763,763,763,763,0
|
|
20250110,162900,364072171,763,763,763,763,0
|
|
20250110,162800,364072171,763,763,763,763,0
|
|
20250110,162700,364072171,763,763,763,763,0
|
|
20250110,162600,364072171,763,763,763,763,0
|
|
20250110,162500,364072171,763,763,763,763,0
|
|
20250110,162400,364072171,763,763,763,763,0
|
|
20250110,162300,364072171,763,763,763,763,0
|
|
20250110,162200,364072171,763,763,763,763,0
|
|
20250110,162100,364072171,763,763,763,763,0
|
|
20250110,162000,364072171,763,763,763,763,19856
|
|
20250110,161900,364072171,763,763,763,763,0
|
|
20250110,161800,364072171,763,763,763,763,0
|
|
20250110,161700,364072171,763,763,763,763,0
|
|
20250110,161600,364072171,763,763,763,763,0
|
|
20250110,161500,364072171,763,763,763,763,0
|
|
20250110,161400,364072171,763,763,763,763,0
|
|
20250110,161300,364072171,763,763,763,763,0
|
|
20250110,161200,364072171,763,763,763,763,0
|
|
20250110,161100,364072171,763,763,763,763,0
|
|
20250110,161000,364072171,763,763,763,763,0
|
|
20250110,160900,364072171,763,763,763,763,0
|
|
20250110,160800,364072171,763,763,763,763,0
|
|
20250110,160700,364072171,763,763,763,763,0
|
|
20250110,160600,364072171,763,763,763,763,0
|
|
20250110,160500,364072171,763,763,763,763,0
|
|
20250110,160400,364072171,763,763,763,763,0
|
|
20250110,160300,364072171,763,763,763,763,0
|
|
20250110,160200,364072171,763,763,763,763,0
|
|
20250110,160100,364072171,763,763,763,763,0
|
|
20250110,160000,364072171,763,763,763,763,0
|
|
20250110,155900,364072171,763,763,763,763,0
|
|
20250110,155800,364072171,763,763,763,763,0
|
|
20250110,155700,364072171,763,763,763,763,0
|
|
20250110,155600,364072171,763,763,763,763,0
|
|
20250110,155500,364072171,763,763,763,763,0
|
|
20250110,155400,364072171,763,763,763,763,0
|
|
20250110,155300,364072171,763,763,763,763,0
|
|
20250110,155200,364072171,763,763,763,763,0
|
|
20250110,155100,364072171,763,763,763,763,0
|
|
20250110,155000,364072171,763,763,763,763,19856
|
|
20250110,154900,364072171,763,763,763,763,0
|
|
20250110,154800,364072171,763,763,763,763,0
|
|
20250110,154700,364072171,763,763,763,763,0
|
|
20250110,154600,364072171,763,763,763,763,0
|
|
20250110,154500,364072171,763,763,763,763,0
|
|
20250110,154400,364072171,763,763,763,763,0
|
|
20250110,154300,364072171,763,763,763,763,0
|
|
20250110,154200,364072171,763,763,763,763,0
|
|
20250110,154100,364072171,763,763,763,763,0
|
|
20250110,154000,364072171,763,763,763,763,0
|
|
20250110,153900,364072171,763,763,763,763,0
|
|
20250110,153800,364072171,763,763,763,763,0
|
|
20250110,153700,364072171,763,763,763,763,0
|
|
20250110,153600,364072171,763,763,763,763,0
|
|
20250110,153500,364072171,763,763,763,763,0
|
|
20250110,153400,364072171,763,763,763,763,0
|
|
20250110,153300,364072171,763,763,763,763,0
|
|
20250110,153200,364072171,763,763,763,763,0
|
|
20250110,153100,364072171,763,763,763,763,0
|
|
20250110,153000,364072171,763,763,763,763,19856
|
|
20250110,152900,348922043,762,762,762,762,0
|
|
20250110,152800,348922043,762,762,762,762,0
|
|
20250110,152700,348922043,762,762,762,762,0
|
|
20250110,152600,348922043,762,762,762,762,0
|
|
20250110,152500,348922043,762,762,762,762,0
|
|
20250110,152400,348922043,762,762,762,762,0
|
|
20250110,152300,348922043,762,762,762,762,0
|
|
20250110,152200,348922043,762,762,762,762,0
|
|
20250110,152100,348922043,762,762,762,762,0
|
|
20250110,152000,348922043,762,762,762,762,0
|
|
20250110,151900,348922043,762,761,762,758,10986
|
|
20250110,151800,340568456,758,759,761,758,3779
|
|
20250110,151700,337702198,758,758,758,758,190
|
|
20250110,151600,337558178,759,759,759,759,1136
|
|
20250110,151500,336695954,759,759,759,758,5729
|
|
20250110,151400,332353260,759,760,760,759,4165
|
|
20250110,151300,329191360,760,760,760,760,10
|
|
20250110,151200,329183760,759,760,760,759,762
|
|
20250110,151100,328604996,760,760,760,760,0
|
|
20250110,151000,328604996,760,760,762,760,2786
|
|
20250110,150900,326486984,762,761,762,761,14748
|
|
20250110,150800,315259998,761,761,761,761,110
|
|
20250110,150700,315176288,762,762,762,762,1048
|
|
20250110,150600,314377712,761,761,761,761,23009
|
|
20250110,150500,296867863,761,761,761,761,0
|
|
20250110,150400,296867863,761,761,761,761,0
|
|
20250110,150300,296867863,761,761,761,761,0
|
|
20250110,150200,296867863,761,761,761,761,605
|
|
20250110,150100,296407458,761,760,761,759,3691
|
|
20250110,150000,293601846,761,761,761,761,0
|
|
20250110,145900,293601846,761,762,762,761,2475
|
|
20250110,145800,291717359,763,763,763,763,0
|
|
20250110,145700,291717359,763,763,763,763,0
|
|
20250110,145600,291717359,763,762,763,762,10757
|
|
20250110,145500,283511424,762,762,762,762,0
|
|
20250110,145400,283511424,762,761,762,761,3475
|
|
20250110,145300,280864236,761,759,761,759,5128
|
|
20250110,145200,276961830,760,760,760,760,10
|
|
20250110,145100,276954230,758,758,760,758,33
|
|
20250110,145000,276929176,760,760,760,760,20
|
|
20250110,144900,276913976,760,760,760,760,10000
|
|
20250110,144800,269313976,761,761,761,761,24
|
|
20250110,144700,269295712,761,761,761,761,1
|
|
20250110,144600,269294951,759,759,759,759,348
|
|
20250110,144500,269030819,759,759,759,759,0
|
|
20250110,144400,269030819,759,759,759,759,0
|
|
20250110,144300,269030819,759,759,759,759,52
|
|
20250110,144200,268991351,759,759,759,759,0
|
|
20250110,144100,268991351,759,759,759,759,0
|
|
20250110,144000,268991351,759,759,759,759,0
|
|
20250110,143900,268991351,759,759,759,759,2018
|
|
20250110,143800,267459689,759,759,759,759,2010
|
|
20250110,143700,265934099,759,759,759,759,700
|
|
20250110,143600,265402799,760,760,760,760,0
|
|
20250110,143500,265402799,760,760,760,760,51
|
|
20250110,143400,265364039,759,758,759,758,1001
|
|
20250110,143300,264605280,757,757,757,757,0
|
|
20250110,143200,264605280,757,757,757,757,410
|
|
20250110,143100,264294910,758,758,758,758,0
|
|
20250110,143000,264294910,758,758,758,758,2921
|
|
20250110,142900,262080792,756,756,756,756,0
|
|
20250110,142800,262080792,756,756,756,756,0
|
|
20250110,142700,262080792,756,756,756,756,0
|
|
20250110,142600,262080792,756,756,756,756,0
|
|
20250110,142500,262080792,756,756,756,756,11545
|
|
20250110,142400,253352772,756,756,756,756,0
|
|
20250110,142300,253352772,756,757,757,756,8463
|
|
20250110,142200,246953006,756,756,756,756,0
|
|
20250110,142100,246953006,756,756,756,756,0
|
|
20250110,142000,246953006,756,758,758,756,4310
|
|
20250110,141900,243688665,758,760,761,758,2504
|
|
20250110,141800,241783189,761,761,761,761,0
|
|
20250110,141700,241783189,761,761,761,761,0
|
|
20250110,141600,241783189,761,761,761,761,1
|
|
20250110,141500,241782428,761,761,761,761,0
|
|
20250110,141400,241782428,761,758,761,758,2736
|
|
20250110,141300,239706210,758,759,759,758,394
|
|
20250110,141200,239407458,760,760,760,760,0
|
|
20250110,141100,239407458,760,760,760,760,0
|
|
20250110,141000,239407458,760,760,760,760,9
|
|
20250110,140900,239400618,761,761,761,761,1016
|
|
20250110,140800,238627442,758,758,758,758,0
|
|
20250110,140700,238627442,758,758,758,758,0
|
|
20250110,140600,238627442,758,758,758,758,1328
|
|
20250110,140500,237620818,758,760,760,758,8000
|
|
20250110,140400,231554714,761,761,761,761,607
|
|
20250110,140300,231092787,763,761,763,761,1222
|
|
20250110,140200,230160587,761,763,763,761,1896
|
|
20250110,140100,228715753,763,762,763,762,778
|
|
20250110,140000,228122904,762,762,762,762,300
|
|
20250110,135900,227894304,763,762,763,762,10036
|
|
20250110,135800,220244921,762,759,762,759,13876
|
|
20250110,135700,209701760,759,759,759,759,0
|
|
20250110,135600,209701760,759,759,759,759,1102
|
|
20250110,135500,208865342,760,760,760,760,1356
|
|
20250110,135400,207834782,760,760,760,760,0
|
|
20250110,135300,207834782,760,760,760,760,49
|
|
20250110,135200,207797542,760,760,760,760,1270
|
|
20250110,135100,206832342,759,759,759,759,24
|
|
20250110,135000,206814126,760,759,760,759,1897
|
|
20250110,134900,205372416,760,759,760,759,130
|
|
20250110,134800,205273646,760,760,760,759,1205
|
|
20250110,134700,204357847,760,760,760,760,0
|
|
20250110,134600,204357847,760,760,760,759,3
|
|
20250110,134500,204355568,760,760,760,760,500
|
|
20250110,134400,203975568,760,760,760,760,2390
|
|
20250110,134300,202159168,760,760,760,760,0
|
|
20250110,134200,202159168,760,760,760,760,0
|
|
20250110,134100,202159168,760,759,760,759,2230
|
|
20250110,134000,200465868,759,759,759,759,0
|
|
20250110,133900,200465868,759,759,759,759,0
|
|
20250110,133800,200465868,759,759,759,759,0
|
|
20250110,133700,200465868,759,759,760,759,806
|
|
20250110,133600,199853329,760,759,760,759,12
|
|
20250110,133500,199844210,759,759,759,759,4892
|
|
20250110,133400,196131182,759,759,759,759,775
|
|
20250110,133300,195542957,757,757,757,757,0
|
|
20250110,133200,195542957,757,757,757,757,20
|
|
20250110,133100,195527817,759,758,759,757,1786
|
|
20250110,133000,194174212,757,757,757,757,1
|
|
20250110,132900,194173455,758,758,758,758,519
|
|
20250110,132800,193780053,758,758,758,758,801
|
|
20250110,132700,193172895,758,758,758,758,9
|
|
20250110,132600,193166073,759,759,759,759,0
|
|
20250110,132500,193166073,759,756,759,756,1013
|
|
20250110,132400,192397411,759,759,759,759,0
|
|
20250110,132300,192397411,759,758,759,757,4425
|
|
20250110,132200,189047302,758,758,758,758,947
|
|
20250110,132100,188329476,759,759,759,759,0
|
|
20250110,132000,188329476,759,758,759,758,24
|
|
20250110,131900,188311274,759,759,759,759,3188
|
|
20250110,131800,185891582,759,759,759,758,1093
|
|
20250110,131700,185062095,758,758,758,758,87
|
|
20250110,131600,184996149,758,758,758,758,13
|
|
20250110,131500,184986295,759,758,759,758,2826
|
|
20250110,131400,182844177,758,756,758,756,46
|
|
20250110,131300,182809311,756,758,758,756,32
|
|
20250110,131200,182785057,756,757,758,756,32
|
|
20250110,131100,182760804,756,757,757,756,196
|
|
20250110,131000,182612433,757,757,757,756,1358
|
|
20250110,130900,181584428,757,756,757,756,3116
|
|
20250110,130800,179225629,757,757,757,757,1
|
|
20250110,130700,179224872,757,757,757,757,0
|
|
20250110,130600,179224872,757,757,757,757,1900
|
|
20250110,130500,177786572,757,757,757,757,0
|
|
20250110,130400,177786572,757,757,757,757,2
|
|
20250110,130300,177785058,757,756,757,756,4889
|
|
20250110,130200,174088853,756,756,756,756,4553
|
|
20250110,130100,170646785,757,757,757,757,1793
|
|
20250110,130000,169289484,757,757,757,757,0
|
|
20250110,125900,169289484,757,757,757,757,1
|
|
20250110,125800,169288727,757,757,757,757,0
|
|
20250110,125700,169288727,757,757,757,757,8
|
|
20250110,125600,169282671,758,758,758,756,1132
|
|
20250110,125500,168424625,758,756,758,756,11
|
|
20250110,125400,168416289,758,758,758,758,0
|
|
20250110,125300,168416289,758,758,758,758,1028
|
|
20250110,125200,167637065,758,758,758,758,133
|
|
20250110,125100,167536251,758,758,758,758,0
|
|
20250110,125000,167536251,758,758,758,758,0
|
|
20250110,124900,167536251,758,758,758,758,902
|
|
20250110,124800,166852535,758,758,758,758,197
|
|
20250110,124700,166703209,758,758,758,757,2855
|
|
20250110,124600,164539139,758,757,758,757,2192
|
|
20250110,124500,162879785,757,757,757,756,218
|
|
20250110,124400,162714775,757,758,758,757,12
|
|
20250110,124300,162705681,757,757,757,757,2000
|
|
20250110,124200,161191681,759,759,759,759,0
|
|
20250110,124100,161191681,759,757,759,757,11878
|
|
20250110,124000,152184509,757,757,757,757,122
|
|
20250110,123900,152092155,757,757,757,757,0
|
|
20250110,123800,152092155,757,757,757,757,1567
|
|
20250110,123700,150905936,757,757,757,757,0
|
|
20250110,123600,150905936,757,756,757,756,10
|
|
20250110,123500,150898375,756,756,756,756,3758
|
|
20250110,123400,148057327,756,756,756,756,0
|
|
20250110,123300,148057327,756,756,756,756,0
|
|
20250110,123200,148057327,756,756,756,756,0
|
|
20250110,123100,148057327,756,756,756,756,0
|
|
20250110,123000,148057327,756,756,756,756,1456
|
|
20250110,122900,146956591,756,756,756,756,0
|
|
20250110,122800,146956591,756,756,756,756,0
|
|
20250110,122700,146956591,756,756,756,756,0
|
|
20250110,122600,146956591,756,756,756,756,2
|
|
20250110,122500,146955079,755,755,755,755,0
|
|
20250110,122400,146955079,755,755,755,755,0
|
|
20250110,122300,146955079,755,755,755,755,0
|
|
20250110,122200,146955079,755,755,755,755,400
|
|
20250110,122100,146653079,756,756,756,756,0
|
|
20250110,122000,146653079,756,756,756,756,230
|
|
20250110,121900,146479199,756,756,756,756,2
|
|
20250110,121800,146477687,756,756,756,756,1063
|
|
20250110,121700,145674059,756,756,756,755,1439
|
|
20250110,121600,144586277,756,756,756,756,0
|
|
20250110,121500,144586277,756,756,756,756,100
|
|
20250110,121400,144510677,756,755,756,755,22
|
|
20250110,121300,144494057,756,756,756,756,0
|
|
20250110,121200,144494057,756,755,756,755,1213
|
|
20250110,121100,143578232,755,755,755,755,0
|
|
20250110,121000,143578232,755,755,755,755,589
|
|
20250110,120900,143133537,754,754,754,754,2129
|
|
20250110,120800,141528271,755,755,755,755,0
|
|
20250110,120700,141528271,755,754,755,754,889
|
|
20250110,120600,140857776,755,755,755,755,0
|
|
20250110,120500,140857776,755,755,755,755,10
|
|
20250110,120400,140850226,754,754,754,754,10
|
|
20250110,120300,140842686,755,755,755,755,200
|
|
20250110,120200,140691686,755,755,755,755,1272
|
|
20250110,120100,139731326,756,756,756,756,0
|
|
20250110,120000,139731326,756,755,756,755,545
|
|
20250110,115900,139319847,755,754,755,754,5869
|
|
20250110,115800,134893344,754,754,754,754,5098
|
|
20250110,115700,131049452,755,755,755,755,10
|
|
20250110,115600,131041902,755,755,755,755,488
|
|
20250110,115500,130673462,755,755,755,755,0
|
|
20250110,115400,130673462,755,755,755,755,0
|
|
20250110,115300,130673462,755,755,755,755,1181
|
|
20250110,115200,129781807,755,755,755,755,0
|
|
20250110,115100,129781807,755,755,755,755,0
|
|
20250110,115000,129781807,755,755,755,755,0
|
|
20250110,114900,129781807,755,755,755,755,2
|
|
20250110,114800,129780297,755,755,755,755,0
|
|
20250110,114700,129780297,755,754,755,754,7059
|
|
20250110,114600,124456073,755,755,755,755,0
|
|
20250110,114500,124456073,755,755,755,755,0
|
|
20250110,114400,124456073,755,755,755,755,0
|
|
20250110,114300,124456073,755,754,755,754,20
|
|
20250110,114200,124440983,754,754,754,754,500
|
|
20250110,114100,124063983,755,755,755,755,676
|
|
20250110,114000,123553603,755,755,755,755,0
|
|
20250110,113900,123553603,755,755,755,755,0
|
|
20250110,113800,123553603,755,755,755,755,10
|
|
20250110,113700,123546053,754,754,754,754,200
|
|
20250110,113600,123395253,755,755,755,755,10
|
|
20250110,113500,123387703,754,754,754,754,0
|
|
20250110,113400,123387703,754,755,755,754,1798
|
|
20250110,113300,122030221,755,755,755,755,10
|
|
20250110,113200,122022671,752,755,755,752,528
|
|
20250110,113100,121625444,755,754,755,754,650
|
|
20250110,113000,121135328,754,754,754,754,0
|
|
20250110,112900,121135328,754,754,754,754,4000
|
|
20250110,112800,118119328,754,754,754,754,0
|
|
20250110,112700,118119328,754,754,754,754,0
|
|
20250110,112600,118119328,754,754,754,754,0
|
|
20250110,112500,118119328,754,754,754,754,1309
|
|
20250110,112400,117132342,753,753,753,753,300
|
|
20250110,112300,116906442,754,754,754,754,10
|
|
20250110,112200,116898902,753,754,754,753,11
|
|
20250110,112100,116890609,753,753,753,753,1
|
|
20250110,112000,116889856,754,753,754,753,301
|
|
20250110,111900,116663183,754,754,754,754,0
|
|
20250110,111800,116663183,754,754,754,754,200
|
|
20250110,111700,116512383,754,754,754,754,0
|
|
20250110,111600,116512383,754,753,754,753,1035
|
|
20250110,111500,115733008,753,753,753,753,342
|
|
20250110,111400,115475482,754,753,754,753,3143
|
|
20250110,111300,113108293,753,753,753,753,0
|
|
20250110,111200,113108293,753,753,753,753,10
|
|
20250110,111100,113100763,752,752,752,752,3
|
|
20250110,111000,113098507,754,754,754,754,0
|
|
20250110,110900,113098507,754,754,754,754,0
|
|
20250110,110800,113098507,754,754,754,754,10
|
|
20250110,110700,113090967,753,753,753,753,50
|
|
20250110,110600,113053317,754,754,754,754,0
|
|
20250110,110500,113053317,754,754,754,754,5
|
|
20250110,110400,113049547,754,754,754,754,0
|
|
20250110,110300,113049547,754,754,754,754,0
|
|
20250110,110200,113049547,754,754,754,754,200
|
|
20250110,110100,112898747,754,754,754,754,35
|
|
20250110,110000,112872357,754,754,754,754,50
|
|
20250110,105900,112834657,754,754,754,754,6223
|
|
20250110,105800,108142515,754,753,754,753,100
|
|
20250110,105700,108067120,754,753,754,753,11
|
|
20250110,105600,108058836,751,751,751,751,1
|
|
20250110,105500,108058085,753,753,753,753,0
|
|
20250110,105400,108058085,753,753,753,753,0
|
|
20250110,105300,108058085,753,751,753,751,11249
|
|
20250110,105200,99588588,751,751,751,751,2568
|
|
20250110,105100,97660020,753,753,753,753,0
|
|
20250110,105000,97660020,753,753,753,753,0
|
|
20250110,104900,97660020,753,753,753,753,0
|
|
20250110,104800,97660020,753,753,753,753,0
|
|
20250110,104700,97660020,753,753,753,753,0
|
|
20250110,104600,97660020,753,753,753,753,0
|
|
20250110,104500,97660020,753,753,753,753,487
|
|
20250110,104400,97293309,753,753,753,753,0
|
|
20250110,104300,97293309,753,753,753,753,27
|
|
20250110,104200,97272978,753,753,753,753,0
|
|
20250110,104100,97272978,753,753,753,753,0
|
|
20250110,104000,97272978,753,753,753,753,111
|
|
20250110,103900,97189395,753,753,753,753,1
|
|
20250110,103800,97188642,751,751,751,751,80
|
|
20250110,103700,97128562,753,750,753,750,210
|
|
20250110,103600,96971032,750,753,753,750,176
|
|
20250110,103500,96839008,753,751,753,751,2327
|
|
20250110,103400,95090573,752,752,752,752,1000
|
|
20250110,103300,94338573,753,753,753,753,56
|
|
20250110,103200,94296405,753,753,753,753,1
|
|
20250110,103100,94295652,753,751,753,751,1810
|
|
20250110,103000,92936322,754,754,754,754,16
|
|
20250110,102900,92924258,754,754,754,754,0
|
|
20250110,102800,92924258,754,754,754,754,0
|
|
20250110,102700,92924258,754,754,754,754,0
|
|
20250110,102600,92924258,754,754,754,754,1
|
|
20250110,102500,92923504,752,753,753,752,10000
|
|
20250110,102400,85402504,754,754,754,754,10
|
|
20250110,102300,85394964,752,752,752,752,82
|
|
20250110,102200,85333300,754,753,754,752,1211
|
|
20250110,102100,84422615,753,752,753,752,11
|
|
20250110,102000,84414342,754,754,754,754,1
|
|
20250110,101900,84413588,753,754,754,753,207
|
|
20250110,101800,84257517,754,754,754,754,0
|
|
20250110,101700,84257517,754,754,754,754,3
|
|
20250110,101600,84255255,755,755,755,755,0
|
|
20250110,101500,84255255,755,755,755,755,0
|
|
20250110,101400,84255255,755,755,755,755,0
|
|
20250110,101300,84255255,755,754,755,754,539
|
|
20250110,101200,83848848,755,755,755,755,50
|
|
20250110,101100,83811098,755,754,755,754,1005
|
|
20250110,101000,83053327,755,755,755,755,0
|
|
20250110,100900,83053327,755,755,755,755,1
|
|
20250110,100800,83052572,755,755,755,755,1
|
|
20250110,100700,83051817,754,755,755,754,411
|
|
20250110,100600,82741913,755,754,755,754,58
|
|
20250110,100500,82698178,755,755,755,754,3092
|
|
20250110,100400,80363720,754,753,754,753,4924
|
|
20250110,100300,76651025,754,754,754,754,497
|
|
20250110,100200,76276287,754,753,754,753,3
|
|
20250110,100100,76274027,754,751,754,751,4013
|
|
20250110,100000,73260227,754,754,754,754,0
|
|
20250110,095900,73260227,754,754,754,754,1193
|
|
20250110,095800,72360705,754,754,754,754,0
|
|
20250110,095700,72360705,754,754,754,754,0
|
|
20250110,095600,72360705,754,754,754,754,0
|
|
20250110,095500,72360705,754,754,754,754,0
|
|
20250110,095400,72360705,754,752,754,752,3007
|
|
20250110,095300,70096592,752,752,752,752,0
|
|
20250110,095200,70096592,752,752,752,752,0
|
|
20250110,095100,70096592,752,752,752,752,300
|
|
20250110,095000,69870992,752,752,752,751,4073
|
|
20250110,094900,66810994,750,750,750,750,5
|
|
20250110,094800,66807244,752,750,752,750,1338
|
|
20250110,094700,65803724,752,752,752,752,5
|
|
20250110,094600,65799964,752,752,752,750,2038
|
|
20250110,094500,64271388,751,752,752,751,103
|
|
20250110,094400,64194032,752,752,752,752,13
|
|
20250110,094300,64184256,752,752,752,752,10
|
|
20250110,094200,64176736,750,752,752,750,55
|
|
20250110,094100,64135484,750,750,750,750,0
|
|
20250110,094000,64135484,750,750,750,750,1
|
|
20250110,093900,64134734,753,753,753,753,0
|
|
20250110,093800,64134734,753,750,753,750,1875
|
|
20250110,093700,62727443,753,752,753,752,791
|
|
20250110,093600,62132601,750,752,752,750,443
|
|
20250110,093500,61799467,750,750,750,750,5
|
|
20250110,093400,61795717,752,752,752,752,0
|
|
20250110,093300,61795717,752,752,752,752,5000
|
|
20250110,093200,58035717,752,751,752,751,1777
|
|
20250110,093100,56700190,752,752,752,752,761
|
|
20250110,093000,56127918,750,750,750,750,9
|
|
20250110,092900,56121168,752,752,752,752,0
|
|
20250110,092800,56121168,752,752,752,752,2
|
|
20250110,092700,56119664,752,752,752,752,27
|
|
20250110,092600,56099360,752,752,752,752,0
|
|
20250110,092500,56099360,752,752,752,752,2000
|
|
20250110,092400,54595360,752,752,752,752,0
|
|
20250110,092300,54595360,752,752,752,752,0
|
|
20250110,092200,54595360,752,752,752,752,660
|
|
20250110,092100,54099040,752,752,752,752,1
|
|
20250110,092000,54098288,752,752,752,752,0
|
|
20250110,091900,54098288,752,749,752,749,394
|
|
20250110,091800,53802787,750,750,751,750,2770
|
|
20250110,091700,51725185,754,754,754,753,106
|
|
20250110,091600,51645262,755,755,755,755,0
|
|
20250110,091500,51645262,755,755,755,755,0
|
|
20250110,091400,51645262,755,755,755,755,22
|
|
20250110,091300,51628652,756,750,756,750,135
|
|
20250110,091200,51526619,756,753,756,753,4218
|
|
20250110,091100,48340701,753,751,753,751,2222
|
|
20250110,091000,46669535,753,753,753,753,305
|
|
20250110,090900,46439870,751,752,752,744,18262
|
|
20250110,090800,32762347,752,754,756,752,7888
|
|
20250110,090700,26819220,755,753,755,753,3165
|
|
20250110,090600,24430907,753,753,754,752,1979
|
|
20250110,090500,22940720,752,752,752,752,175
|
|
20250110,090400,22809120,752,752,752,752,13
|
|
20250110,090300,22799344,752,752,752,752,0
|
|
20250110,090200,22799344,752,750,752,750,7879
|
|
20250110,090100,16890074,750,750,752,750,11179
|
|
20250110,090000,8501824,750,751,752,750,11324
|