587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184400,8661730866,771,771,771,771,67946
|
|
20250115,184300,8661730866,771,771,771,771,0
|
|
20250115,184200,8661730866,771,771,771,771,0
|
|
20250115,184100,8661730866,771,771,771,771,0
|
|
20250115,184000,8661730866,771,771,771,771,0
|
|
20250115,183900,8661730866,771,771,771,771,0
|
|
20250115,183800,8661730866,771,771,771,771,0
|
|
20250115,183700,8661730866,771,771,771,771,0
|
|
20250115,183600,8661730866,771,771,771,771,0
|
|
20250115,183500,8661730866,771,771,771,771,0
|
|
20250115,183400,8661730866,771,771,771,771,0
|
|
20250115,183300,8661730866,771,771,771,771,0
|
|
20250115,183200,8661730866,771,771,771,771,0
|
|
20250115,183100,8661730866,771,771,771,771,0
|
|
20250115,183000,8661730866,771,771,771,771,0
|
|
20250115,182900,8661730866,771,771,771,771,0
|
|
20250115,182800,8661730866,771,771,771,771,0
|
|
20250115,182700,8661730866,771,771,771,771,0
|
|
20250115,182600,8661730866,771,771,771,771,0
|
|
20250115,182500,8661730866,771,771,771,771,0
|
|
20250115,182400,8661730866,771,771,771,771,0
|
|
20250115,182300,8661730866,771,771,771,771,0
|
|
20250115,182200,8661730866,771,771,771,771,0
|
|
20250115,182100,8661730866,771,771,771,771,0
|
|
20250115,182000,8661730866,771,771,771,771,0
|
|
20250115,181900,8661730866,771,771,771,771,0
|
|
20250115,181800,8661730866,771,771,771,771,0
|
|
20250115,181700,8661730866,771,771,771,771,0
|
|
20250115,181600,8661730866,771,771,771,771,0
|
|
20250115,181500,8661730866,771,771,771,771,0
|
|
20250115,181400,8661730866,771,771,771,771,67946
|
|
20250115,181300,8661730866,771,771,771,771,0
|
|
20250115,181200,8661730866,771,771,771,771,0
|
|
20250115,181100,8661730866,771,771,771,771,0
|
|
20250115,181000,8661730866,771,771,771,771,0
|
|
20250115,180900,8661730866,771,771,771,771,0
|
|
20250115,180800,8661730866,771,771,771,771,0
|
|
20250115,180700,8661730866,771,771,771,771,0
|
|
20250115,180600,8661730866,771,771,771,771,0
|
|
20250115,180500,8661730866,771,771,771,771,0
|
|
20250115,180400,8661730866,771,771,771,771,0
|
|
20250115,180300,8661730866,771,771,771,771,0
|
|
20250115,180200,8661730866,771,771,771,771,0
|
|
20250115,180100,8661730866,771,771,771,771,0
|
|
20250115,180000,8661730866,771,771,771,771,0
|
|
20250115,175900,8661730866,771,771,771,771,0
|
|
20250115,175800,8661730866,771,771,771,771,0
|
|
20250115,175700,8661730866,771,771,771,771,0
|
|
20250115,175600,8661730866,771,771,771,771,0
|
|
20250115,175500,8661730866,771,771,771,771,0
|
|
20250115,175400,8661730866,771,771,771,771,0
|
|
20250115,175300,8661730866,771,771,771,771,0
|
|
20250115,175200,8661730866,771,771,771,771,0
|
|
20250115,175100,8661730866,771,771,771,771,0
|
|
20250115,175000,8661730866,771,771,771,771,0
|
|
20250115,174900,8661730866,771,771,771,771,0
|
|
20250115,174800,8661730866,771,771,771,771,0
|
|
20250115,174700,8661730866,771,771,771,771,0
|
|
20250115,174600,8661730866,771,771,771,771,0
|
|
20250115,174500,8661730866,771,771,771,771,0
|
|
20250115,174400,8661730866,771,771,771,771,67946
|
|
20250115,174300,8661730866,771,771,771,771,0
|
|
20250115,174200,8661730866,771,771,771,771,0
|
|
20250115,174100,8661730866,771,771,771,771,0
|
|
20250115,174000,8661730866,771,771,771,771,0
|
|
20250115,173900,8661730866,771,771,771,771,0
|
|
20250115,173800,8661730866,771,771,771,771,0
|
|
20250115,173700,8661730866,771,771,771,771,0
|
|
20250115,173600,8661730866,771,771,771,771,0
|
|
20250115,173500,8661730866,771,771,771,771,0
|
|
20250115,173400,8661730866,771,771,771,771,0
|
|
20250115,173300,8661730866,771,771,771,771,0
|
|
20250115,173200,8661730866,771,771,771,771,0
|
|
20250115,173100,8661730866,771,771,771,771,0
|
|
20250115,173000,8661730866,771,771,771,771,0
|
|
20250115,172900,8661730866,771,771,771,771,0
|
|
20250115,172800,8661730866,771,771,771,771,0
|
|
20250115,172700,8661730866,771,771,771,771,0
|
|
20250115,172600,8661730866,771,771,771,771,0
|
|
20250115,172500,8661730866,771,771,771,771,0
|
|
20250115,172400,8661730866,771,771,771,771,0
|
|
20250115,172300,8661730866,771,771,771,771,0
|
|
20250115,172200,8661730866,771,771,771,771,0
|
|
20250115,172100,8661730866,771,771,771,771,0
|
|
20250115,172000,8661730866,771,771,771,771,0
|
|
20250115,171900,8661730866,771,771,771,771,0
|
|
20250115,171800,8661730866,771,771,771,771,0
|
|
20250115,171700,8661730866,771,771,771,771,0
|
|
20250115,171600,8661730866,771,771,771,771,0
|
|
20250115,171500,8661730866,771,771,771,771,0
|
|
20250115,171400,8661730866,771,771,771,771,67946
|
|
20250115,171300,8661730866,771,771,771,771,0
|
|
20250115,171200,8661730866,771,771,771,771,0
|
|
20250115,171100,8661730866,771,771,771,771,0
|
|
20250115,171000,8661730866,771,771,771,771,0
|
|
20250115,170900,8661730866,771,771,771,771,0
|
|
20250115,170800,8661730866,771,771,771,771,0
|
|
20250115,170700,8661730866,771,771,771,771,0
|
|
20250115,170600,8661730866,771,771,771,771,0
|
|
20250115,170500,8661730866,771,771,771,771,0
|
|
20250115,170400,8661730866,771,771,771,771,0
|
|
20250115,170300,8661730866,771,771,771,771,0
|
|
20250115,170200,8661730866,771,771,771,771,0
|
|
20250115,170100,8661730866,771,771,771,771,0
|
|
20250115,170000,8661730866,771,771,771,771,0
|
|
20250115,165900,8661730866,771,771,771,771,0
|
|
20250115,165800,8661730866,771,771,771,771,0
|
|
20250115,165700,8661730866,771,771,771,771,0
|
|
20250115,165600,8661730866,771,771,771,771,0
|
|
20250115,165500,8661730866,771,771,771,771,0
|
|
20250115,165400,8661730866,771,771,771,771,0
|
|
20250115,165300,8661730866,771,771,771,771,0
|
|
20250115,165200,8661730866,771,771,771,771,0
|
|
20250115,165100,8661730866,771,771,771,771,0
|
|
20250115,165000,8661730866,771,771,771,771,0
|
|
20250115,164900,8661730866,771,771,771,771,0
|
|
20250115,164800,8661730866,771,771,771,771,0
|
|
20250115,164700,8661730866,771,771,771,771,0
|
|
20250115,164600,8661730866,771,771,771,771,0
|
|
20250115,164500,8661730866,771,771,771,771,0
|
|
20250115,164400,8661730866,771,771,771,771,67946
|
|
20250115,164300,8661730866,771,771,771,771,0
|
|
20250115,164200,8661730866,771,771,771,771,0
|
|
20250115,164100,8661730866,771,771,771,771,0
|
|
20250115,164000,8661730866,771,771,771,771,0
|
|
20250115,163900,8661730866,771,771,771,771,0
|
|
20250115,163800,8661730866,771,771,771,771,0
|
|
20250115,163700,8661730866,771,771,771,771,0
|
|
20250115,163600,8661730866,771,771,771,771,0
|
|
20250115,163500,8661730866,771,771,771,771,0
|
|
20250115,163400,8661730866,771,771,771,771,0
|
|
20250115,163300,8661730866,771,771,771,771,0
|
|
20250115,163200,8661730866,771,771,771,771,0
|
|
20250115,163100,8661730866,771,771,771,771,0
|
|
20250115,163000,8661730866,771,771,771,771,0
|
|
20250115,162900,8661730866,771,771,771,771,0
|
|
20250115,162800,8661730866,771,771,771,771,0
|
|
20250115,162700,8661730866,771,771,771,771,0
|
|
20250115,162600,8661730866,771,771,771,771,0
|
|
20250115,162500,8661730866,771,771,771,771,0
|
|
20250115,162400,8661730866,771,771,771,771,0
|
|
20250115,162300,8661730866,771,771,771,771,0
|
|
20250115,162200,8661730866,771,771,771,771,0
|
|
20250115,162100,8661730866,771,771,771,771,0
|
|
20250115,162000,8661730866,771,771,771,771,0
|
|
20250115,161900,8661730866,771,771,771,771,0
|
|
20250115,161800,8661730866,771,771,771,771,0
|
|
20250115,161700,8661730866,771,771,771,771,0
|
|
20250115,161600,8661730866,771,771,771,771,0
|
|
20250115,161500,8661730866,771,771,771,771,0
|
|
20250115,161400,8661730866,771,771,771,771,67946
|
|
20250115,161300,8661730866,771,771,771,771,0
|
|
20250115,161200,8661730866,771,771,771,771,0
|
|
20250115,161100,8661730866,771,771,771,771,0
|
|
20250115,161000,8661730866,771,771,771,771,0
|
|
20250115,160900,8661730866,771,771,771,771,0
|
|
20250115,160800,8661730866,771,771,771,771,0
|
|
20250115,160700,8661730866,771,771,771,771,0
|
|
20250115,160600,8661730866,771,771,771,771,0
|
|
20250115,160500,8661730866,771,771,771,771,0
|
|
20250115,160400,8661730866,771,771,771,771,0
|
|
20250115,160300,8661730866,771,771,771,771,0
|
|
20250115,160200,8661730866,771,771,771,771,0
|
|
20250115,160100,8661730866,771,771,771,771,0
|
|
20250115,160000,8661730866,771,771,771,771,0
|
|
20250115,155900,8661730866,771,771,771,771,0
|
|
20250115,155800,8661730866,771,771,771,771,0
|
|
20250115,155700,8661730866,771,771,771,771,0
|
|
20250115,155600,8661730866,771,771,771,771,0
|
|
20250115,155500,8661730866,771,771,771,771,0
|
|
20250115,155400,8661730866,771,771,771,771,0
|
|
20250115,155300,8661730866,771,771,771,771,0
|
|
20250115,155200,8661730866,771,771,771,771,0
|
|
20250115,155100,8661730866,771,771,771,771,0
|
|
20250115,155000,8661730866,771,771,771,771,0
|
|
20250115,154900,8661730866,771,771,771,771,0
|
|
20250115,154800,8661730866,771,771,771,771,0
|
|
20250115,154700,8661730866,771,771,771,771,0
|
|
20250115,154600,8661730866,771,771,771,771,0
|
|
20250115,154500,8661730866,771,771,771,771,0
|
|
20250115,154400,8661730866,771,771,771,771,67946
|
|
20250115,154300,8661730866,771,771,771,771,0
|
|
20250115,154200,8661730866,771,771,771,771,0
|
|
20250115,154100,8661730866,771,771,771,771,0
|
|
20250115,154000,8661730866,771,771,771,771,0
|
|
20250115,153900,8661730866,771,771,771,771,0
|
|
20250115,153800,8661730866,771,771,771,771,0
|
|
20250115,153700,8661730866,771,771,771,771,0
|
|
20250115,153600,8661730866,771,771,771,771,0
|
|
20250115,153500,8661730866,771,771,771,771,0
|
|
20250115,153400,8661730866,771,771,771,771,0
|
|
20250115,153300,8661730866,771,771,771,771,0
|
|
20250115,153200,8661730866,771,771,771,771,0
|
|
20250115,153100,8661730866,771,771,771,771,0
|
|
20250115,153000,8661730866,771,771,771,771,67946
|
|
20250115,152900,8609344500,780,780,780,780,0
|
|
20250115,152800,8609344500,780,780,780,780,0
|
|
20250115,152700,8609344500,780,780,780,780,0
|
|
20250115,152600,8609344500,780,780,780,780,0
|
|
20250115,152500,8609344500,780,780,780,780,0
|
|
20250115,152400,8609344500,780,780,780,780,0
|
|
20250115,152300,8609344500,780,780,780,780,0
|
|
20250115,152200,8609344500,780,780,780,780,0
|
|
20250115,152100,8609344500,780,780,780,780,0
|
|
20250115,152000,8609344500,780,780,780,780,0
|
|
20250115,151900,8609344500,780,780,780,777,19017
|
|
20250115,151800,8594521220,777,779,780,777,14384
|
|
20250115,151700,8583336696,777,779,780,777,18501
|
|
20250115,151600,8568934518,779,780,780,778,13297
|
|
20250115,151500,8558577615,779,783,783,779,6998
|
|
20250115,151400,8553120445,783,781,784,779,58343
|
|
20250115,151300,8507605087,781,783,783,781,8866
|
|
20250115,151200,8500671560,785,786,786,784,1743
|
|
20250115,151100,8499303751,785,780,785,780,11871
|
|
20250115,151000,8490011098,783,782,783,780,27563
|
|
20250115,150900,8468467016,784,784,784,783,4351
|
|
20250115,150800,8465057871,784,783,785,783,155
|
|
20250115,150700,8464936234,783,781,785,780,3358
|
|
20250115,150600,8462311949,781,788,788,780,46824
|
|
20250115,150500,8425670112,788,787,788,787,3694
|
|
20250115,150400,8422759691,786,788,788,786,11
|
|
20250115,150300,8422751025,788,787,789,786,6981
|
|
20250115,150200,8417251428,787,785,787,785,10109
|
|
20250115,150100,8409301458,785,785,785,785,2021
|
|
20250115,150000,8407714973,785,787,787,784,6529
|
|
20250115,145900,8402592206,784,785,787,783,9254
|
|
20250115,145800,8395326353,783,785,785,782,19456
|
|
20250115,145700,8380076979,785,786,786,785,3448
|
|
20250115,145600,8377369267,786,788,788,786,5217
|
|
20250115,145500,8373264718,788,788,788,787,3770
|
|
20250115,145400,8370294432,788,786,788,786,2196
|
|
20250115,145300,8368564150,785,789,789,785,5721
|
|
20250115,145200,8364065306,789,789,789,786,1984
|
|
20250115,145100,8362501926,789,788,789,788,4295
|
|
20250115,145000,8359113428,788,787,789,787,2510
|
|
20250115,144900,8357137543,787,788,789,787,3860
|
|
20250115,144800,8354098767,788,787,788,787,5515
|
|
20250115,144700,8349757661,787,787,789,787,10546
|
|
20250115,144600,8341445792,788,787,788,787,2802
|
|
20250115,144500,8339240480,787,787,788,787,3130
|
|
20250115,144400,8336776857,787,789,789,787,10454
|
|
20250115,144300,8328543653,789,785,789,785,11524
|
|
20250115,144200,8319456750,785,785,789,785,1831
|
|
20250115,144100,8318014164,789,789,790,788,2001
|
|
20250115,144000,8316434119,789,784,789,784,13675
|
|
20250115,143900,8305670302,784,785,785,784,8670
|
|
20250115,143800,8298871514,784,783,785,783,8775
|
|
20250115,143700,8291993792,783,784,784,783,2895
|
|
20250115,143600,8289726006,783,784,784,783,1799
|
|
20250115,143500,8288316551,783,786,786,783,10577
|
|
20250115,143400,8280024449,786,786,786,786,2948
|
|
20250115,143300,8277707321,786,786,787,784,6575
|
|
20250115,143200,8272544807,782,781,784,781,8424
|
|
20250115,143100,8265958130,781,787,787,781,2523
|
|
20250115,143000,8263982303,785,788,788,785,2478
|
|
20250115,142900,8262033390,787,786,790,786,26194
|
|
20250115,142800,8241380909,786,780,786,780,17649
|
|
20250115,142700,8227538942,779,783,783,779,9426
|
|
20250115,142600,8220181236,782,781,782,781,15609
|
|
20250115,142500,8207988971,781,782,782,781,2191
|
|
20250115,142400,8206277615,782,782,782,781,1462
|
|
20250115,142300,8205135046,782,783,783,781,1178
|
|
20250115,142200,8204213680,783,783,783,783,120
|
|
20250115,142100,8204119720,783,783,783,780,4203
|
|
20250115,142000,8200831808,783,783,783,783,352
|
|
20250115,141900,8200556192,782,783,783,782,3030
|
|
20250115,141800,8198185156,783,784,785,780,9523
|
|
20250115,141700,8190724004,784,784,785,780,15854
|
|
20250115,141600,8178329194,785,785,785,783,822
|
|
20250115,141500,8177684768,785,785,785,781,740
|
|
20250115,141400,8177104348,785,780,785,780,3147
|
|
20250115,141300,8174644632,780,779,780,776,5281
|
|
20250115,141200,8170536410,780,778,780,777,700
|
|
20250115,141100,8169991930,778,777,778,775,4925
|
|
20250115,141000,8166165685,777,780,780,777,3831
|
|
20250115,140900,8163182316,780,776,780,774,20294
|
|
20250115,140800,8147419870,775,780,780,771,43237
|
|
20250115,140700,8113889236,780,778,781,778,8375
|
|
20250115,140600,8107353668,778,778,778,776,27875
|
|
20250115,140500,8085691829,778,781,781,778,6755
|
|
20250115,140400,8080418657,781,779,781,779,6065
|
|
20250115,140300,8075687909,778,781,781,778,1074
|
|
20250115,140200,8074851406,781,780,781,778,6755
|
|
20250115,140100,8069583972,780,781,781,780,3607
|
|
20250115,140000,8066767027,778,779,782,778,10355
|
|
20250115,135900,8058697529,779,785,785,779,8429
|
|
20250115,135800,8052120220,785,783,785,783,689
|
|
20250115,135700,8051579855,785,779,785,779,1728
|
|
20250115,135600,8050228896,779,779,779,779,4212
|
|
20250115,135500,8046947748,779,781,781,778,9216
|
|
20250115,135400,8039774849,781,778,782,777,21314
|
|
20250115,135300,8023188885,778,779,779,775,18662
|
|
20250115,135200,8008701792,777,780,780,777,2461
|
|
20250115,135100,8006786896,779,780,780,779,3192
|
|
20250115,135000,8004297411,780,778,781,778,708
|
|
20250115,134900,8003745844,780,778,786,775,22500
|
|
20250115,134800,7986233327,778,779,779,778,14332
|
|
20250115,134700,7975079018,779,785,785,779,13111
|
|
20250115,134600,7964824301,787,786,787,786,8524
|
|
20250115,134500,7958124408,787,786,787,786,2310
|
|
20250115,134400,7956308582,786,789,789,786,2986
|
|
20250115,134300,7953959274,789,786,789,786,3243
|
|
20250115,134200,7951410270,786,790,790,786,7839
|
|
20250115,134100,7945237211,790,789,790,788,15132
|
|
20250115,134000,7933288150,788,785,788,785,29967
|
|
20250115,133900,7909738445,785,782,785,782,236
|
|
20250115,133800,7909553890,782,780,785,780,14908
|
|
20250115,133700,7897909488,781,779,781,779,1090
|
|
20250115,133600,7897060158,779,779,780,778,15824
|
|
20250115,133500,7884740995,779,781,782,779,1653
|
|
20250115,133400,7883450178,781,780,785,780,4501
|
|
20250115,133300,7879928889,780,781,781,779,6381
|
|
20250115,133200,7874951158,781,782,782,781,1212
|
|
20250115,133100,7874003955,780,780,780,779,9861
|
|
20250115,133000,7866312466,782,778,782,778,31317
|
|
20250115,132900,7841906222,778,783,783,778,16085
|
|
20250115,132800,7829359386,784,784,784,782,16849
|
|
20250115,132700,7816165853,784,786,786,784,10081
|
|
20250115,132600,7808257506,786,791,792,785,22070
|
|
20250115,132500,7790883298,792,789,793,788,10070
|
|
20250115,132400,7782923181,789,790,793,786,12514
|
|
20250115,132300,7773049269,790,790,791,783,38473
|
|
20250115,132200,7742705061,790,794,795,790,5660
|
|
20250115,132100,7738224931,795,789,796,788,34578
|
|
20250115,132000,7710738721,789,791,791,789,4491
|
|
20250115,131900,7707192245,793,789,793,789,14012
|
|
20250115,131800,7696112703,787,792,792,787,4619
|
|
20250115,131700,7692467308,792,789,794,789,48289
|
|
20250115,131600,7654197199,788,789,789,788,2910
|
|
20250115,131500,7651901210,789,787,790,787,5797
|
|
20250115,131400,7647325904,786,787,790,786,34284
|
|
20250115,131300,7620278266,786,785,787,784,3616
|
|
20250115,131200,7617439686,785,783,785,783,23931
|
|
20250115,131100,7598661147,785,782,787,782,22453
|
|
20250115,131000,7581029236,785,780,785,780,9780
|
|
20250115,130900,7573372902,777,780,782,775,34314
|
|
20250115,130800,7546634191,780,782,782,779,5850
|
|
20250115,130700,7542073778,781,781,781,781,700
|
|
20250115,130600,7541527078,782,779,783,777,4669
|
|
20250115,130500,7537890375,780,780,780,776,10293
|
|
20250115,130400,7529878716,779,783,785,779,7490
|
|
20250115,130300,7524026046,786,786,786,786,590
|
|
20250115,130200,7523562306,783,783,786,783,5189
|
|
20250115,130100,7519494722,783,783,783,782,1978
|
|
20250115,130000,7517946997,783,784,787,782,7195
|
|
20250115,125900,7512305192,785,785,786,782,6481
|
|
20250115,125800,7507222404,784,782,785,782,5999
|
|
20250115,125700,7502518065,782,780,786,778,27992
|
|
20250115,125600,7480620247,780,781,781,780,14189
|
|
20250115,125500,7469550322,780,780,780,779,1859
|
|
20250115,125400,7468101002,780,782,782,780,10523
|
|
20250115,125300,7459886634,782,776,784,776,37891
|
|
20250115,125200,7430369478,776,776,777,774,32527
|
|
20250115,125100,7405148855,776,776,776,775,7746
|
|
20250115,125000,7399139601,777,778,779,777,13670
|
|
20250115,124900,7388505971,778,777,778,777,5550
|
|
20250115,124800,7384192517,777,778,779,777,6991
|
|
20250115,124700,7378753456,778,771,778,771,32075
|
|
20250115,124600,7353920562,772,776,778,770,34932
|
|
20250115,124500,7326934417,776,784,784,776,44059
|
|
20250115,124400,7292616160,781,778,785,774,56323
|
|
20250115,124300,7248848287,776,777,782,776,13169
|
|
20250115,124200,7238603177,776,783,784,776,45739
|
|
20250115,124100,7202890137,785,783,787,781,20142
|
|
20250115,124000,7187132763,785,783,786,780,28630
|
|
20250115,123900,7164753456,786,786,793,782,100351
|
|
20250115,123800,7085796392,787,785,787,784,29732
|
|
20250115,123700,7062425582,786,783,790,779,26670
|
|
20250115,123600,7041468393,786,775,786,773,69670
|
|
20250115,123500,6987106933,775,774,776,772,35432
|
|
20250115,123400,6959706978,774,776,780,773,27346
|
|
20250115,123300,6938539148,776,778,778,772,17644
|
|
20250115,123200,6924858428,778,783,784,777,13671
|
|
20250115,123100,6914202684,784,777,788,761,132531
|
|
20250115,123000,6811889021,776,784,784,776,108119
|
|
20250115,122900,6727505905,784,784,787,784,4310
|
|
20250115,122800,6724124855,784,784,788,784,22908
|
|
20250115,122700,6706157550,784,788,790,784,47384
|
|
20250115,122600,6668920594,789,784,789,782,15122
|
|
20250115,122500,6657040777,784,785,785,781,36815
|
|
20250115,122400,6628217812,785,783,786,780,65866
|
|
20250115,122300,6576748212,782,791,791,782,34680
|
|
20250115,122200,6549465791,791,788,796,788,41357
|
|
20250115,122100,6516810491,787,782,790,782,55548
|
|
20250115,122000,6473132785,782,787,788,780,91782
|
|
20250115,121900,6401294107,787,786,790,784,81298
|
|
20250115,121800,6337388354,786,794,794,783,77609
|
|
20250115,121700,6276307710,794,793,799,787,126220
|
|
20250115,121600,6176408022,793,807,807,784,233549
|
|
20250115,121500,5990498543,807,808,809,805,85925
|
|
20250115,121400,5921249206,808,809,811,806,36239
|
|
20250115,121300,5891973519,811,810,812,809,50485
|
|
20250115,121200,5851049574,810,808,812,806,70214
|
|
20250115,121100,5794319085,809,813,814,809,142272
|
|
20250115,121000,5678930594,813,815,815,805,188504
|
|
20250115,120900,5526077552,815,817,823,815,120821
|
|
20250115,120800,5427049236,819,813,824,810,201030
|
|
20250115,120700,5262702586,811,816,816,805,119366
|
|
20250115,120600,5166040757,816,811,829,811,203308
|
|
20250115,120500,4999159931,809,810,823,808,243523
|
|
20250115,120400,4800246987,810,832,838,803,407569
|
|
20250115,120300,4465457675,832,855,858,832,564831
|
|
20250115,120200,3988390798,856,840,859,839,776172
|
|
20250115,120100,3330268514,840,817,843,814,973563
|
|
20250115,120000,2524318322,809,809,809,809,0
|
|
20250115,115900,2524318322,809,809,809,809,0
|
|
20250115,115800,2524318322,809,798,809,792,293447
|
|
20250115,115700,2288809973,798,780,807,779,545206
|
|
20250115,115600,1853989613,781,779,784,774,57067
|
|
20250115,115500,1809352388,779,789,790,778,104318
|
|
20250115,115400,1727482403,786,770,790,769,180542
|
|
20250115,115300,1585964196,770,779,779,767,57707
|
|
20250115,115200,1541358816,779,778,780,774,67494
|
|
20250115,115100,1488862001,779,767,784,767,163555
|
|
20250115,115000,1361608138,766,763,767,762,9440
|
|
20250115,114900,1354388292,766,762,768,762,41215
|
|
20250115,114800,1322871867,762,766,767,751,55950
|
|
20250115,114700,1280438385,767,769,769,758,55556
|
|
20250115,114600,1238050203,769,758,772,758,131306
|
|
20250115,114500,1137077663,762,762,762,757,8608
|
|
20250115,114400,1130530918,759,764,767,756,45554
|
|
20250115,114300,1095781558,765,758,765,755,86962
|
|
20250115,114200,1029519955,758,751,758,751,8920
|
|
20250115,114100,1022774462,751,751,753,751,3584
|
|
20250115,114000,1020078061,752,750,752,750,4348
|
|
20250115,113900,1016809431,751,751,751,748,2524
|
|
20250115,113800,1014914507,748,750,750,748,916
|
|
20250115,113700,1014228918,748,750,750,748,6700
|
|
20250115,113600,1009216122,751,750,751,750,1000
|
|
20250115,113500,1008465123,751,751,751,751,0
|
|
20250115,113400,1008465123,751,751,751,751,0
|
|
20250115,113300,1008465123,751,751,751,751,1
|
|
20250115,113200,1008464372,751,751,751,751,1898
|
|
20250115,113100,1007038974,752,749,752,749,762
|
|
20250115,113000,1006468143,749,752,752,749,1407
|
|
20250115,112900,1005410898,750,749,750,749,2745
|
|
20250115,112800,1003353941,749,750,750,749,16664
|
|
20250115,112700,990872105,748,751,751,748,4670
|
|
20250115,112600,987378147,748,750,751,748,9216
|
|
20250115,112500,980463760,749,748,749,748,620
|
|
20250115,112400,979999480,749,749,749,749,0
|
|
20250115,112300,979999480,749,749,749,749,450
|
|
20250115,112200,979662430,749,749,749,749,0
|
|
20250115,112100,979662430,749,749,749,749,14
|
|
20250115,112000,979651944,750,749,750,749,952
|
|
20250115,111900,978938376,748,750,750,748,2559
|
|
20250115,111800,977022619,750,749,750,749,2111
|
|
20250115,111700,975440639,750,750,751,750,948
|
|
20250115,111600,974728717,750,750,750,750,1050
|
|
20250115,111500,973941217,749,749,749,749,94
|
|
20250115,111400,973870811,750,750,750,750,1339
|
|
20250115,111300,972866561,750,750,750,750,15
|
|
20250115,111200,972855311,750,750,750,750,501
|
|
20250115,111100,972479561,750,750,750,750,516
|
|
20250115,111000,972092561,750,751,751,750,504
|
|
20250115,110900,971714557,751,750,751,750,5579
|
|
20250115,110800,967526707,750,750,751,750,7715
|
|
20250115,110700,961739957,747,747,750,747,10711
|
|
20250115,110600,953728627,747,746,747,746,4583
|
|
20250115,110500,950308308,745,745,745,745,0
|
|
20250115,110400,950308308,745,744,745,744,6410
|
|
20250115,110300,945538268,747,747,747,744,12875
|
|
20250115,110200,935947473,748,747,748,747,3167
|
|
20250115,110100,933581531,747,747,747,747,452
|
|
20250115,110000,933243887,747,748,748,744,1899
|
|
20250115,105900,931828872,748,749,749,748,2425
|
|
20250115,105800,930014936,750,753,755,750,3571
|
|
20250115,105700,927333077,751,753,755,751,1040
|
|
20250115,105600,926548818,753,750,753,750,1947
|
|
20250115,105500,925085950,750,750,750,750,5
|
|
20250115,105400,925082200,750,749,750,749,840
|
|
20250115,105300,924452914,748,749,749,748,36
|
|
20250115,105200,924425960,749,750,750,748,275
|
|
20250115,105100,924220131,748,748,750,748,6226
|
|
20250115,105000,919553921,749,749,754,747,48185
|
|
20250115,104900,883496066,748,755,755,748,18393
|
|
20250115,104800,869701168,755,757,757,753,18986
|
|
20250115,104700,855397310,757,756,759,756,14292
|
|
20250115,104600,844554853,756,757,757,753,17117
|
|
20250115,104500,831635753,757,750,758,750,34744
|
|
20250115,104400,805402805,752,746,753,746,41418
|
|
20250115,104300,774363425,747,747,747,744,3875
|
|
20250115,104200,771474546,747,748,748,747,2094
|
|
20250115,104100,769910278,748,747,748,746,15564
|
|
20250115,104000,758289882,747,748,750,746,26071
|
|
20250115,103900,738791224,748,746,748,746,42169
|
|
20250115,103800,707299814,746,745,746,745,4158
|
|
20250115,103700,704200797,744,744,745,744,5654
|
|
20250115,103600,699991894,745,744,746,743,39515
|
|
20250115,103500,670558045,743,744,745,743,1709
|
|
20250115,103400,669286523,745,743,745,742,6140
|
|
20250115,103300,664721685,743,744,744,743,1520
|
|
20250115,103200,663590865,744,744,744,743,508
|
|
20250115,103100,663213413,744,742,744,742,11054
|
|
20250115,103000,654998077,742,742,742,742,3670
|
|
20250115,102900,652274937,741,741,742,741,911
|
|
20250115,102800,651599778,742,741,742,741,10000
|
|
20250115,102700,644189777,742,742,742,742,6
|
|
20250115,102600,644185325,741,739,741,739,7524
|
|
20250115,102500,638611639,738,738,738,738,60
|
|
20250115,102400,638567359,737,738,740,737,5230
|
|
20250115,102300,634712669,740,740,740,740,1799
|
|
20250115,102200,633381409,741,741,741,740,4793
|
|
20250115,102100,629830796,741,740,741,740,3760
|
|
20250115,102000,627048141,737,737,739,737,11826
|
|
20250115,101900,618318029,737,738,738,737,1612
|
|
20250115,101800,617129113,738,738,738,738,2155
|
|
20250115,101700,615538723,738,738,738,738,450
|
|
20250115,101600,615206623,737,737,737,736,7717
|
|
20250115,101500,609519195,735,737,737,735,115
|
|
20250115,101400,609434636,735,735,735,735,969
|
|
20250115,101300,608722421,735,735,735,735,9
|
|
20250115,101200,608715806,739,737,739,737,965
|
|
20250115,101100,608004597,737,735,739,735,1051
|
|
20250115,101000,607232048,735,737,737,735,3491
|
|
20250115,100900,604663181,737,737,737,737,551
|
|
20250115,100800,604257094,737,739,739,737,947
|
|
20250115,100700,603558179,740,740,740,740,10
|
|
20250115,100600,603550779,740,739,740,739,75
|
|
20250115,100500,603495347,740,740,740,740,630
|
|
20250115,100400,603029147,740,740,740,740,1
|
|
20250115,100300,603028407,740,740,740,740,15
|
|
20250115,100200,603017307,740,741,741,738,21
|
|
20250115,100100,603001772,741,736,741,736,15355
|
|
20250115,100000,591667452,736,738,738,736,1357
|
|
20250115,095900,590668696,739,736,739,736,7944
|
|
20250115,095800,584809927,736,735,736,735,605
|
|
20250115,095700,584364648,736,736,736,736,294
|
|
20250115,095600,584148264,736,735,736,735,802
|
|
20250115,095500,583558792,735,732,736,730,15924
|
|
20250115,095400,571918972,730,732,736,730,25786
|
|
20250115,095300,553077237,732,732,732,730,1029
|
|
20250115,095200,552325840,732,732,732,732,272
|
|
20250115,095100,552126736,732,733,736,730,40815
|
|
20250115,095000,522253907,736,736,736,733,26
|
|
20250115,094900,522234831,734,735,735,733,1015
|
|
20250115,094800,521489841,735,732,735,732,6479
|
|
20250115,094700,516742171,732,731,732,730,8190
|
|
20250115,094600,510755522,731,733,733,730,13946
|
|
20250115,094500,500574193,734,734,735,734,7
|
|
20250115,094400,500569053,734,734,737,731,35868
|
|
20250115,094300,474309071,734,737,737,730,10588
|
|
20250115,094200,466554701,737,734,737,734,10031
|
|
20250115,094100,459175428,735,733,735,733,10735
|
|
20250115,094000,451306150,733,733,733,729,12307
|
|
20250115,093900,442324324,733,733,733,729,95
|
|
20250115,093800,442254825,733,731,733,728,270
|
|
20250115,093700,442057652,731,732,732,729,6963
|
|
20250115,093600,436974255,732,732,732,732,11
|
|
20250115,093500,436966203,731,732,732,731,112
|
|
20250115,093400,436884330,732,730,732,729,3005
|
|
20250115,093300,434693170,730,732,734,730,8645
|
|
20250115,093200,428374290,734,735,735,734,309
|
|
20250115,093100,428147180,735,735,735,735,205
|
|
20250115,093000,427996505,735,730,735,729,9585
|
|
20250115,092900,420994664,730,730,730,730,17
|
|
20250115,092800,420982254,730,730,730,730,114
|
|
20250115,092700,420899034,730,727,730,726,33837
|
|
20250115,092600,396299782,730,734,734,726,7853
|
|
20250115,092500,390585933,734,729,735,727,9377
|
|
20250115,092400,383743960,730,732,732,728,13447
|
|
20250115,092300,373923117,735,736,736,732,1393
|
|
20250115,092200,372902981,734,737,738,734,2887
|
|
20250115,092100,370783436,738,730,738,729,6682
|
|
20250115,092000,365897234,730,732,733,730,4241
|
|
20250115,091900,362798967,733,737,738,730,59436
|
|
20250115,091800,319222904,738,741,741,738,1151
|
|
20250115,091700,318373356,739,742,743,738,31181
|
|
20250115,091600,295221992,743,743,744,740,19197
|
|
20250115,091500,280990900,743,742,743,741,1922
|
|
20250115,091400,279564832,742,741,743,740,4258
|
|
20250115,091300,276408237,742,742,743,737,17245
|
|
20250115,091200,263661378,741,744,744,741,6524
|
|
20250115,091100,258821874,743,746,746,742,10242
|
|
20250115,091000,251210682,747,746,749,742,22727
|
|
20250115,090900,234221403,746,746,748,746,31044
|
|
20250115,090800,211017534,746,736,746,734,41329
|
|
20250115,090700,180390966,733,736,736,733,6373
|
|
20250115,090600,175716059,736,740,740,734,68046
|
|
20250115,090500,125497836,740,738,742,738,10976
|
|
20250115,090400,117364427,737,744,744,736,30633
|
|
20250115,090300,94698690,744,740,744,738,32914
|
|
20250115,090200,70281081,739,738,745,738,25217
|
|
20250115,090100,51630007,738,737,738,736,17440
|
|
20250115,090000,38775321,737,736,738,731,52681
|