595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,185200,468925840,714,714,714,714,24622
|
|
20250114,185100,468925840,714,714,714,714,0
|
|
20250114,185000,468925840,714,714,714,714,0
|
|
20250114,184900,468925840,714,714,714,714,0
|
|
20250114,184800,468925840,714,714,714,714,0
|
|
20250114,184700,468925840,714,714,714,714,0
|
|
20250114,184600,468925840,714,714,714,714,0
|
|
20250114,184500,468925840,714,714,714,714,0
|
|
20250114,184400,468925840,714,714,714,714,0
|
|
20250114,184300,468925840,714,714,714,714,0
|
|
20250114,184200,468925840,714,714,714,714,0
|
|
20250114,184100,468925840,714,714,714,714,0
|
|
20250114,184000,468925840,714,714,714,714,0
|
|
20250114,183900,468925840,714,714,714,714,0
|
|
20250114,183800,468925840,714,714,714,714,0
|
|
20250114,183700,468925840,714,714,714,714,0
|
|
20250114,183600,468925840,714,714,714,714,0
|
|
20250114,183500,468925840,714,714,714,714,0
|
|
20250114,183400,468925840,714,714,714,714,0
|
|
20250114,183300,468925840,714,714,714,714,0
|
|
20250114,183200,468925840,714,714,714,714,0
|
|
20250114,183100,468925840,714,714,714,714,0
|
|
20250114,183000,468925840,714,714,714,714,0
|
|
20250114,182900,468925840,714,714,714,714,0
|
|
20250114,182800,468925840,714,714,714,714,0
|
|
20250114,182700,468925840,714,714,714,714,0
|
|
20250114,182600,468925840,714,714,714,714,0
|
|
20250114,182500,468925840,714,714,714,714,0
|
|
20250114,182400,468925840,714,714,714,714,0
|
|
20250114,182300,468925840,714,714,714,714,0
|
|
20250114,182200,468925840,714,714,714,714,24622
|
|
20250114,182100,468925840,714,714,714,714,0
|
|
20250114,182000,468925840,714,714,714,714,0
|
|
20250114,181900,468925840,714,714,714,714,0
|
|
20250114,181800,468925840,714,714,714,714,0
|
|
20250114,181700,468925840,714,714,714,714,0
|
|
20250114,181600,468925840,714,714,714,714,0
|
|
20250114,181500,468925840,714,714,714,714,0
|
|
20250114,181400,468925840,714,714,714,714,0
|
|
20250114,181300,468925840,714,714,714,714,0
|
|
20250114,181200,468925840,714,714,714,714,0
|
|
20250114,181100,468925840,714,714,714,714,0
|
|
20250114,181000,468925840,714,714,714,714,0
|
|
20250114,180900,468925840,714,714,714,714,0
|
|
20250114,180800,468925840,714,714,714,714,0
|
|
20250114,180700,468925840,714,714,714,714,0
|
|
20250114,180600,468925840,714,714,714,714,0
|
|
20250114,180500,468925840,714,714,714,714,0
|
|
20250114,180400,468925840,714,714,714,714,0
|
|
20250114,180300,468925840,714,714,714,714,0
|
|
20250114,180200,468925840,714,714,714,714,0
|
|
20250114,180100,468925840,714,714,714,714,0
|
|
20250114,180000,468925840,714,714,714,714,0
|
|
20250114,175900,468925840,714,714,714,714,0
|
|
20250114,175800,468925840,714,714,714,714,0
|
|
20250114,175700,468925840,714,714,714,714,0
|
|
20250114,175600,468925840,714,714,714,714,0
|
|
20250114,175500,468925840,714,714,714,714,0
|
|
20250114,175400,468925840,714,714,714,714,0
|
|
20250114,175300,468925840,714,714,714,714,0
|
|
20250114,175200,468925840,714,714,714,714,24622
|
|
20250114,175100,468925840,714,714,714,714,0
|
|
20250114,175000,468925840,714,714,714,714,0
|
|
20250114,174900,468925840,714,714,714,714,0
|
|
20250114,174800,468925840,714,714,714,714,0
|
|
20250114,174700,468925840,714,714,714,714,0
|
|
20250114,174600,468925840,714,714,714,714,0
|
|
20250114,174500,468925840,714,714,714,714,0
|
|
20250114,174400,468925840,714,714,714,714,0
|
|
20250114,174300,468925840,714,714,714,714,0
|
|
20250114,174200,468925840,714,714,714,714,0
|
|
20250114,174100,468925840,714,714,714,714,0
|
|
20250114,174000,468925840,714,714,714,714,0
|
|
20250114,173900,468925840,714,714,714,714,0
|
|
20250114,173800,468925840,714,714,714,714,0
|
|
20250114,173700,468925840,714,714,714,714,0
|
|
20250114,173600,468925840,714,714,714,714,0
|
|
20250114,173500,468925840,714,714,714,714,0
|
|
20250114,173400,468925840,714,714,714,714,0
|
|
20250114,173300,468925840,714,714,714,714,0
|
|
20250114,173200,468925840,714,714,714,714,0
|
|
20250114,173100,468925840,714,714,714,714,0
|
|
20250114,173000,468925840,714,714,714,714,0
|
|
20250114,172900,468925840,714,714,714,714,0
|
|
20250114,172800,468925840,714,714,714,714,0
|
|
20250114,172700,468925840,714,714,714,714,0
|
|
20250114,172600,468925840,714,714,714,714,0
|
|
20250114,172500,468925840,714,714,714,714,0
|
|
20250114,172400,468925840,714,714,714,714,0
|
|
20250114,172300,468925840,714,714,714,714,0
|
|
20250114,172200,468925840,714,714,714,714,24622
|
|
20250114,172100,468925840,714,714,714,714,0
|
|
20250114,172000,468925840,714,714,714,714,0
|
|
20250114,171900,468925840,714,714,714,714,0
|
|
20250114,171800,468925840,714,714,714,714,0
|
|
20250114,171700,468925840,714,714,714,714,0
|
|
20250114,171600,468925840,714,714,714,714,0
|
|
20250114,171500,468925840,714,714,714,714,0
|
|
20250114,171400,468925840,714,714,714,714,0
|
|
20250114,171300,468925840,714,714,714,714,0
|
|
20250114,171200,468925840,714,714,714,714,0
|
|
20250114,171100,468925840,714,714,714,714,0
|
|
20250114,171000,468925840,714,714,714,714,0
|
|
20250114,170900,468925840,714,714,714,714,0
|
|
20250114,170800,468925840,714,714,714,714,0
|
|
20250114,170700,468925840,714,714,714,714,0
|
|
20250114,170600,468925840,714,714,714,714,0
|
|
20250114,170500,468925840,714,714,714,714,0
|
|
20250114,170400,468925840,714,714,714,714,0
|
|
20250114,170300,468925840,714,714,714,714,0
|
|
20250114,170200,468925840,714,714,714,714,0
|
|
20250114,170100,468925840,714,714,714,714,0
|
|
20250114,170000,468925840,714,714,714,714,0
|
|
20250114,165900,468925840,714,714,714,714,0
|
|
20250114,165800,468925840,714,714,714,714,0
|
|
20250114,165700,468925840,714,714,714,714,0
|
|
20250114,165600,468925840,714,714,714,714,0
|
|
20250114,165500,468925840,714,714,714,714,0
|
|
20250114,165400,468925840,714,714,714,714,0
|
|
20250114,165300,468925840,714,714,714,714,0
|
|
20250114,165200,468925840,714,714,714,714,24622
|
|
20250114,165100,468925840,714,714,714,714,0
|
|
20250114,165000,468925840,714,714,714,714,0
|
|
20250114,164900,468925840,714,714,714,714,0
|
|
20250114,164800,468925840,714,714,714,714,0
|
|
20250114,164700,468925840,714,714,714,714,0
|
|
20250114,164600,468925840,714,714,714,714,0
|
|
20250114,164500,468925840,714,714,714,714,0
|
|
20250114,164400,468925840,714,714,714,714,0
|
|
20250114,164300,468925840,714,714,714,714,0
|
|
20250114,164200,468925840,714,714,714,714,0
|
|
20250114,164100,468925840,714,714,714,714,0
|
|
20250114,164000,468925840,714,714,714,714,0
|
|
20250114,163900,468925840,714,714,714,714,0
|
|
20250114,163800,468925840,714,714,714,714,0
|
|
20250114,163700,468925840,714,714,714,714,0
|
|
20250114,163600,468925840,714,714,714,714,0
|
|
20250114,163500,468925840,714,714,714,714,0
|
|
20250114,163400,468925840,714,714,714,714,0
|
|
20250114,163300,468925840,714,714,714,714,0
|
|
20250114,163200,468925840,714,714,714,714,0
|
|
20250114,163100,468925840,714,714,714,714,0
|
|
20250114,163000,468925840,714,714,714,714,0
|
|
20250114,162900,468925840,714,714,714,714,0
|
|
20250114,162800,468925840,714,714,714,714,0
|
|
20250114,162700,468925840,714,714,714,714,0
|
|
20250114,162600,468925840,714,714,714,714,0
|
|
20250114,162500,468925840,714,714,714,714,0
|
|
20250114,162400,468925840,714,714,714,714,0
|
|
20250114,162300,468925840,714,714,714,714,0
|
|
20250114,162200,468925840,714,714,714,714,24622
|
|
20250114,162100,468925840,714,714,714,714,0
|
|
20250114,162000,468925840,714,714,714,714,0
|
|
20250114,161900,468925840,714,714,714,714,0
|
|
20250114,161800,468925840,714,714,714,714,0
|
|
20250114,161700,468925840,714,714,714,714,0
|
|
20250114,161600,468925840,714,714,714,714,0
|
|
20250114,161500,468925840,714,714,714,714,0
|
|
20250114,161400,468925840,714,714,714,714,0
|
|
20250114,161300,468925840,714,714,714,714,0
|
|
20250114,161200,468925840,714,714,714,714,0
|
|
20250114,161100,468925840,714,714,714,714,0
|
|
20250114,161000,468925840,714,714,714,714,0
|
|
20250114,160900,468925840,714,714,714,714,0
|
|
20250114,160800,468925840,714,714,714,714,0
|
|
20250114,160700,468925840,714,714,714,714,0
|
|
20250114,160600,468925840,714,714,714,714,0
|
|
20250114,160500,468925840,714,714,714,714,0
|
|
20250114,160400,468925840,714,714,714,714,0
|
|
20250114,160300,468925840,714,714,714,714,0
|
|
20250114,160200,468925840,714,714,714,714,0
|
|
20250114,160100,468925840,714,714,714,714,0
|
|
20250114,160000,468925840,714,714,714,714,0
|
|
20250114,155900,468925840,714,714,714,714,0
|
|
20250114,155800,468925840,714,714,714,714,0
|
|
20250114,155700,468925840,714,714,714,714,0
|
|
20250114,155600,468925840,714,714,714,714,0
|
|
20250114,155500,468925840,714,714,714,714,0
|
|
20250114,155400,468925840,714,714,714,714,0
|
|
20250114,155300,468925840,714,714,714,714,0
|
|
20250114,155200,468925840,714,714,714,714,24622
|
|
20250114,155100,468925840,714,714,714,714,0
|
|
20250114,155000,468925840,714,714,714,714,0
|
|
20250114,154900,468925840,714,714,714,714,0
|
|
20250114,154800,468925840,714,714,714,714,0
|
|
20250114,154700,468925840,714,714,714,714,0
|
|
20250114,154600,468925840,714,714,714,714,0
|
|
20250114,154500,468925840,714,714,714,714,0
|
|
20250114,154400,468925840,714,714,714,714,0
|
|
20250114,154300,468925840,714,714,714,714,0
|
|
20250114,154200,468925840,714,714,714,714,0
|
|
20250114,154100,468925840,714,714,714,714,0
|
|
20250114,154000,468925840,714,714,714,714,0
|
|
20250114,153900,468925840,714,714,714,714,0
|
|
20250114,153800,468925840,714,714,714,714,0
|
|
20250114,153700,468925840,714,714,714,714,0
|
|
20250114,153600,468925840,714,714,714,714,0
|
|
20250114,153500,468925840,714,714,714,714,0
|
|
20250114,153400,468925840,714,714,714,714,0
|
|
20250114,153300,468925840,714,714,714,714,0
|
|
20250114,153200,468925840,714,714,714,714,0
|
|
20250114,153100,468925840,714,714,714,714,0
|
|
20250114,153000,468925840,714,714,714,714,24622
|
|
20250114,152900,451345732,704,704,704,704,0
|
|
20250114,152800,451345732,704,704,704,704,0
|
|
20250114,152700,451345732,704,704,704,704,0
|
|
20250114,152600,451345732,704,704,704,704,0
|
|
20250114,152500,451345732,704,704,704,704,0
|
|
20250114,152400,451345732,704,704,704,704,0
|
|
20250114,152300,451345732,704,704,704,704,0
|
|
20250114,152200,451345732,704,704,704,704,0
|
|
20250114,152100,451345732,704,704,704,704,0
|
|
20250114,152000,451345732,704,704,704,704,0
|
|
20250114,151900,451345732,704,702,705,702,1553
|
|
20250114,151800,450252237,702,705,705,702,3687
|
|
20250114,151700,447656106,705,705,705,705,29
|
|
20250114,151600,447635661,703,700,708,700,6866
|
|
20250114,151500,442822954,700,698,700,698,7783
|
|
20250114,151400,437383153,699,698,699,697,2023
|
|
20250114,151300,435972113,699,698,699,697,1324
|
|
20250114,151200,435048280,698,698,698,696,1384
|
|
20250114,151100,434082648,697,694,697,694,10738
|
|
20250114,151000,426624167,694,694,694,693,1513
|
|
20250114,150900,425574151,694,694,694,694,583
|
|
20250114,150800,425169549,694,694,694,694,699
|
|
20250114,150700,424684443,694,692,694,692,1598
|
|
20250114,150600,423578613,692,692,692,692,23
|
|
20250114,150500,423562697,692,690,693,689,3818
|
|
20250114,150400,420928503,690,689,690,688,3585
|
|
20250114,150300,418461915,689,692,692,689,5749
|
|
20250114,150200,414498736,692,690,692,690,885
|
|
20250114,150100,413888077,690,690,692,690,2062
|
|
20250114,150000,412465294,690,690,694,690,5080
|
|
20250114,145900,408960038,690,691,695,689,4757
|
|
20250114,145800,405680435,693,693,693,693,2000
|
|
20250114,145700,404294435,693,693,693,693,4
|
|
20250114,145600,404291663,693,693,693,690,1009
|
|
20250114,145500,403595429,691,692,694,690,4304
|
|
20250114,145400,400625496,694,690,694,690,571
|
|
20250114,145300,400231502,690,690,695,690,12789
|
|
20250114,145200,391407012,690,690,695,690,3071
|
|
20250114,145100,389287705,690,692,695,690,3367
|
|
20250114,145000,386964424,690,690,692,690,6396
|
|
20250114,144900,382551180,690,695,696,690,229
|
|
20250114,144800,382392955,695,695,695,695,0
|
|
20250114,144700,382392955,695,693,695,689,8356
|
|
20250114,144600,376622410,696,696,696,696,0
|
|
20250114,144500,376622410,696,696,696,696,163
|
|
20250114,144400,376508962,694,694,694,694,4
|
|
20250114,144300,376506186,695,696,696,695,28
|
|
20250114,144200,376486719,696,696,696,696,3
|
|
20250114,144100,376484631,696,696,696,696,5
|
|
20250114,144000,376481151,696,696,696,696,0
|
|
20250114,143900,376481151,696,696,696,696,0
|
|
20250114,143800,376481151,696,696,696,696,0
|
|
20250114,143700,376481151,696,695,696,695,686
|
|
20250114,143600,376003700,696,696,696,696,0
|
|
20250114,143500,376003700,696,696,696,696,2
|
|
20250114,143400,376002308,696,696,696,696,1
|
|
20250114,143300,376001612,696,696,696,696,0
|
|
20250114,143200,376001612,696,696,696,696,1
|
|
20250114,143100,376000916,696,694,696,694,3
|
|
20250114,143000,375998832,696,696,696,691,1318
|
|
20250114,142900,375087681,694,694,694,694,44
|
|
20250114,142800,375057145,696,696,696,696,0
|
|
20250114,142700,375057145,696,695,696,694,50
|
|
20250114,142600,375022424,695,695,695,695,2
|
|
20250114,142500,375021034,695,695,695,695,1
|
|
20250114,142400,375020339,697,697,697,697,0
|
|
20250114,142300,375020339,697,697,697,697,0
|
|
20250114,142200,375020339,697,697,697,697,3
|
|
20250114,142100,375018248,695,695,695,695,1
|
|
20250114,142000,375017553,697,697,697,697,1
|
|
20250114,141900,375016856,695,697,698,695,1855
|
|
20250114,141800,373724497,697,697,697,697,0
|
|
20250114,141700,373724497,697,697,697,697,0
|
|
20250114,141600,373724497,697,697,698,691,5219
|
|
20250114,141500,370113482,697,697,697,697,1
|
|
20250114,141400,370112785,696,698,698,696,3
|
|
20250114,141300,370110693,697,696,698,696,23
|
|
20250114,141200,370094670,696,696,696,696,10
|
|
20250114,141100,370087710,697,697,697,697,1
|
|
20250114,141000,370087013,695,698,699,695,2458
|
|
20250114,140900,368368939,699,698,699,698,22
|
|
20250114,140800,368353581,699,698,699,698,19
|
|
20250114,140700,368340318,698,698,699,698,18
|
|
20250114,140600,368327753,698,695,699,695,940
|
|
20250114,140500,367674429,695,695,695,695,60
|
|
20250114,140400,367632729,695,695,695,694,6
|
|
20250114,140300,367628560,695,696,696,695,3
|
|
20250114,140200,367626474,697,697,697,697,1
|
|
20250114,140100,367625777,699,699,699,699,0
|
|
20250114,140000,367625777,699,700,700,698,4
|
|
20250114,135900,367622980,699,699,700,693,5457
|
|
20250114,135800,363838393,699,699,699,699,1400
|
|
20250114,135700,362859793,699,699,699,699,0
|
|
20250114,135600,362859793,699,699,699,699,0
|
|
20250114,135500,362859793,699,699,699,699,0
|
|
20250114,135400,362859793,699,699,699,699,0
|
|
20250114,135300,362859793,699,699,699,699,0
|
|
20250114,135200,362859793,699,698,699,698,7
|
|
20250114,135100,362854904,698,698,698,698,8
|
|
20250114,135000,362849320,697,697,697,697,5464
|
|
20250114,134900,359040912,696,697,697,696,99
|
|
20250114,134800,358971910,697,697,697,697,0
|
|
20250114,134700,358971910,697,697,697,697,0
|
|
20250114,134600,358971910,697,697,698,697,50
|
|
20250114,134500,358937052,698,696,698,696,27
|
|
20250114,134400,358918228,699,699,699,699,0
|
|
20250114,134300,358918228,699,697,699,693,352
|
|
20250114,134200,358674056,699,697,699,697,15
|
|
20250114,134100,358663595,698,698,698,698,12
|
|
20250114,134000,358655219,698,698,698,696,10
|
|
20250114,133900,358648241,694,698,699,694,540
|
|
20250114,133800,358271411,699,699,699,699,0
|
|
20250114,133700,358271411,699,698,699,697,4
|
|
20250114,133600,358268620,701,700,701,700,47
|
|
20250114,133500,358235717,700,698,700,698,6
|
|
20250114,133400,358231519,700,699,700,699,4
|
|
20250114,133300,358228721,701,699,701,699,214
|
|
20250114,133200,358079121,699,697,699,697,400
|
|
20250114,133100,357799526,698,702,702,698,21
|
|
20250114,133000,357784815,702,698,702,698,5062
|
|
20250114,132900,354245672,698,697,698,697,1720
|
|
20250114,132800,353046831,697,696,697,696,2003
|
|
20250114,132700,351651241,696,695,696,695,3
|
|
20250114,132600,351649155,697,697,697,696,24
|
|
20250114,132500,351632429,696,695,696,695,2267
|
|
20250114,132400,350056753,695,695,695,695,0
|
|
20250114,132300,350056753,695,695,695,695,0
|
|
20250114,132200,350056753,695,695,695,695,10
|
|
20250114,132100,350049803,695,693,695,693,4007
|
|
20250114,132000,347266589,694,694,694,694,0
|
|
20250114,131900,347266589,694,694,694,694,0
|
|
20250114,131800,347266589,694,690,694,690,15569
|
|
20250114,131700,336523941,690,690,690,690,5002
|
|
20250114,131600,333072561,690,690,690,690,2
|
|
20250114,131500,333071181,690,690,690,690,2670
|
|
20250114,131400,331228881,690,690,690,690,467
|
|
20250114,131300,330906651,690,690,690,689,7
|
|
20250114,131200,330901822,690,690,690,690,22
|
|
20250114,131100,330886642,690,690,690,690,502
|
|
20250114,131000,330540262,690,690,690,688,15
|
|
20250114,130900,330529921,690,690,690,690,81
|
|
20250114,130800,330474031,690,690,690,690,0
|
|
20250114,130700,330474031,690,688,690,688,453
|
|
20250114,130600,330162362,688,691,691,688,679
|
|
20250114,130500,329695095,691,691,691,691,2
|
|
20250114,130400,329693713,691,691,691,691,2
|
|
20250114,130300,329692331,691,691,691,690,10
|
|
20250114,130200,329685423,691,691,691,691,2393
|
|
20250114,130100,328031860,691,691,691,691,3
|
|
20250114,130000,328029787,689,689,691,686,2984
|
|
20250114,125900,325979073,690,692,692,690,4
|
|
20250114,125800,325976309,691,692,693,691,1454
|
|
20250114,125700,324970141,692,692,692,692,0
|
|
20250114,125600,324970141,692,692,692,692,100
|
|
20250114,125500,324900941,693,693,693,693,0
|
|
20250114,125400,324900941,693,693,693,693,8
|
|
20250114,125300,324895397,693,693,693,693,1
|
|
20250114,125200,324894704,693,693,693,693,6
|
|
20250114,125100,324890546,693,692,693,692,23
|
|
20250114,125000,324874627,693,693,693,693,0
|
|
20250114,124900,324874627,693,692,693,692,95
|
|
20250114,124800,324808884,692,689,693,689,22
|
|
20250114,124700,324793662,692,693,694,690,7470
|
|
20250114,124600,319617021,693,692,693,691,1501
|
|
20250114,124500,318578330,692,689,692,689,507
|
|
20250114,124400,318227495,692,689,692,689,102
|
|
20250114,124300,318156914,693,689,693,685,18010
|
|
20250114,124200,305814081,693,693,693,690,6
|
|
20250114,124100,305809929,692,688,692,687,6406
|
|
20250114,124000,301403388,688,692,692,688,812
|
|
20250114,123900,300844555,693,691,693,691,5
|
|
20250114,123800,300841096,693,694,694,689,5234
|
|
20250114,123700,297232742,694,694,694,694,81
|
|
20250114,123600,297176528,690,692,694,690,1254
|
|
20250114,123500,296310289,690,691,694,689,7482
|
|
20250114,123400,291149165,694,690,694,690,431
|
|
20250114,123300,290851767,690,690,690,690,22
|
|
20250114,123200,290836587,690,690,690,689,838
|
|
20250114,123100,290258667,690,692,692,690,3811
|
|
20250114,123000,287626074,696,696,696,696,0
|
|
20250114,122900,287626074,696,693,696,693,3
|
|
20250114,122800,287623989,697,695,697,690,13402
|
|
20250114,122700,278372475,699,697,699,696,302
|
|
20250114,122600,278161970,697,696,697,696,2001
|
|
20250114,122500,276768983,694,696,696,693,16
|
|
20250114,122400,276757861,696,696,696,690,2608
|
|
20250114,122300,274958108,696,695,696,690,2265
|
|
20250114,122200,273393934,690,695,696,690,12550
|
|
20250114,122100,264731316,695,695,695,695,2
|
|
20250114,122000,264729926,695,695,695,695,0
|
|
20250114,121900,264729926,695,695,695,695,0
|
|
20250114,121800,264729926,695,695,695,695,4
|
|
20250114,121700,264727146,695,695,695,695,5
|
|
20250114,121600,264723671,695,695,695,695,45
|
|
20250114,121500,264692396,695,694,695,694,218
|
|
20250114,121400,264541096,694,692,694,690,519
|
|
20250114,121300,264182930,694,694,694,690,1512
|
|
20250114,121200,263139601,690,695,695,690,4008
|
|
20250114,121100,260374034,693,697,697,690,6002
|
|
20250114,121000,256232333,689,697,697,689,14152
|
|
20250114,120900,246468455,697,704,704,690,34502
|
|
20250114,120800,222635089,704,700,704,700,8927
|
|
20250114,120700,216386125,704,701,704,692,5499
|
|
20250114,120600,212576311,701,699,701,699,6
|
|
20250114,120500,212572110,696,702,706,694,13713
|
|
20250114,120400,203014422,700,707,707,700,5000
|
|
20250114,120300,199513535,708,708,708,708,0
|
|
20250114,120200,199513535,708,708,708,708,5
|
|
20250114,120100,199509995,709,709,709,709,0
|
|
20250114,120000,199509995,709,709,709,709,2
|
|
20250114,115900,199508577,709,709,709,709,4
|
|
20250114,115800,199505741,709,709,709,709,13
|
|
20250114,115700,199496524,709,709,709,709,98
|
|
20250114,115600,199427042,709,709,709,709,49
|
|
20250114,115500,199392301,709,709,709,709,0
|
|
20250114,115400,199392301,709,709,709,709,0
|
|
20250114,115300,199392301,709,709,709,709,645
|
|
20250114,115200,198934996,709,709,709,709,40
|
|
20250114,115100,198906636,709,709,709,709,0
|
|
20250114,115000,198906636,709,709,709,709,0
|
|
20250114,114900,198906636,709,709,709,709,6
|
|
20250114,114800,198902382,709,708,709,708,2170
|
|
20250114,114700,197366021,708,707,708,707,4062
|
|
20250114,114600,194494179,707,706,707,706,1398
|
|
20250114,114500,193507140,706,705,706,705,4
|
|
20250114,114400,193504317,706,706,706,706,300
|
|
20250114,114300,193292517,706,706,706,706,0
|
|
20250114,114200,193292517,706,706,706,706,0
|
|
20250114,114100,193292517,706,706,706,706,0
|
|
20250114,114000,193292517,706,706,706,706,0
|
|
20250114,113900,193292517,706,706,706,706,0
|
|
20250114,113800,193292517,706,706,706,706,2
|
|
20250114,113700,193291105,705,706,706,705,101
|
|
20250114,113600,193219800,706,706,706,706,1
|
|
20250114,113500,193219094,705,706,706,705,6
|
|
20250114,113400,193214859,706,706,706,706,2
|
|
20250114,113300,193213447,706,706,706,706,0
|
|
20250114,113200,193213447,706,706,706,706,0
|
|
20250114,113100,193213447,706,706,706,706,0
|
|
20250114,113000,193213447,706,706,706,706,2
|
|
20250114,112900,193212035,706,706,706,706,3
|
|
20250114,112800,193209917,706,706,706,706,2
|
|
20250114,112700,193208505,706,706,706,706,0
|
|
20250114,112600,193208505,706,706,706,706,0
|
|
20250114,112500,193208505,706,706,706,704,11
|
|
20250114,112400,193200741,706,703,706,703,21
|
|
20250114,112300,193185927,702,707,707,701,1901
|
|
20250114,112200,191851478,707,707,707,707,103
|
|
20250114,112100,191778657,707,707,707,707,0
|
|
20250114,112000,191778657,707,707,707,707,0
|
|
20250114,111900,191778657,707,706,707,705,1401
|
|
20250114,111800,190789163,707,707,707,706,3
|
|
20250114,111700,190787043,706,706,706,706,19
|
|
20250114,111600,190773629,706,706,706,706,2
|
|
20250114,111500,190772217,708,708,708,708,0
|
|
20250114,111400,190772217,708,708,708,708,0
|
|
20250114,111300,190772217,708,708,708,708,0
|
|
20250114,111200,190772217,708,708,708,708,0
|
|
20250114,111100,190772217,708,708,708,706,9
|
|
20250114,111000,190765850,706,707,707,706,74
|
|
20250114,110900,190713605,708,707,708,707,8
|
|
20250114,110800,190707944,708,709,709,706,1020
|
|
20250114,110700,189987777,709,709,709,708,4
|
|
20250114,110600,189984942,709,703,709,703,1627
|
|
20250114,110500,188840945,703,700,703,700,10196
|
|
20250114,110400,181700575,700,700,700,700,5
|
|
20250114,110300,181697075,700,700,700,700,0
|
|
20250114,110200,181697075,700,700,700,700,0
|
|
20250114,110100,181697075,700,700,700,700,4
|
|
20250114,110000,181694275,700,699,700,699,23
|
|
20250114,105900,181678177,699,699,699,699,6
|
|
20250114,105800,181673983,699,699,699,699,1
|
|
20250114,105700,181673284,700,700,700,700,0
|
|
20250114,105600,181673284,700,700,700,700,4
|
|
20250114,105500,181670484,700,699,700,699,6
|
|
20250114,105400,181666286,700,699,700,696,62
|
|
20250114,105300,181623052,700,700,700,700,0
|
|
20250114,105200,181623052,700,700,700,700,0
|
|
20250114,105100,181623052,700,700,700,700,4
|
|
20250114,105000,181620252,700,700,700,700,0
|
|
20250114,104900,181620252,700,699,700,699,66
|
|
20250114,104800,181574110,699,700,700,695,1158
|
|
20250114,104700,180768121,700,700,700,700,0
|
|
20250114,104600,180768121,700,700,700,700,0
|
|
20250114,104500,180768121,700,700,700,700,82
|
|
20250114,104400,180710721,700,700,700,700,2
|
|
20250114,104300,180709321,700,700,700,700,3
|
|
20250114,104200,180707221,700,700,700,700,0
|
|
20250114,104100,180707221,700,700,700,700,0
|
|
20250114,104000,180707221,700,700,700,700,0
|
|
20250114,103900,180707221,700,700,700,700,0
|
|
20250114,103800,180707221,700,700,700,700,2
|
|
20250114,103700,180705821,700,700,700,700,0
|
|
20250114,103600,180705821,700,700,700,700,5
|
|
20250114,103500,180702321,700,700,700,700,0
|
|
20250114,103400,180702321,700,700,700,700,0
|
|
20250114,103300,180702321,700,697,700,697,1704
|
|
20250114,103200,179514606,697,697,697,697,6999
|
|
20250114,103100,174636303,697,697,697,697,128
|
|
20250114,103000,174547087,697,697,697,697,19
|
|
20250114,102900,174533844,697,697,697,697,0
|
|
20250114,102800,174533844,697,697,697,697,95
|
|
20250114,102700,174467629,697,696,697,696,49
|
|
20250114,102600,174433524,696,696,696,696,101
|
|
20250114,102500,174363228,697,697,697,697,0
|
|
20250114,102400,174363228,697,697,697,697,0
|
|
20250114,102300,174363228,697,697,697,697,0
|
|
20250114,102200,174363228,697,697,697,697,0
|
|
20250114,102100,174363228,697,696,697,696,1003
|
|
20250114,102000,173665100,696,696,696,696,1
|
|
20250114,101900,173664404,695,696,696,694,6
|
|
20250114,101800,173660233,691,697,697,687,10905
|
|
20250114,101700,166149608,695,696,697,690,15002
|
|
20250114,101600,155787904,698,698,698,697,7
|
|
20250114,101500,155783023,698,696,698,693,83
|
|
20250114,101400,155725388,699,701,701,697,27
|
|
20250114,101300,155706517,702,701,702,701,23
|
|
20250114,101200,155690391,702,699,702,693,395
|
|
20250114,101100,155415359,701,699,701,699,12
|
|
20250114,101000,155406969,701,701,701,699,21
|
|
20250114,100900,155392284,702,702,702,702,0
|
|
20250114,100800,155392284,702,701,702,701,9
|
|
20250114,100700,155385967,702,702,702,702,8
|
|
20250114,100600,155380351,702,702,702,702,10
|
|
20250114,100500,155373331,701,701,701,701,7
|
|
20250114,100400,155368424,702,702,702,702,49
|
|
20250114,100300,155334026,702,701,702,701,1615
|
|
20250114,100200,154200846,701,701,701,700,10
|
|
20250114,100100,154193838,700,699,701,699,12119
|
|
20250114,100000,145722635,699,699,699,699,1001
|
|
20250114,095900,145022936,699,699,699,695,5003
|
|
20250114,095800,141545786,699,699,699,699,8
|
|
20250114,095700,141540194,698,697,698,697,15
|
|
20250114,095600,141529738,699,700,701,690,2981
|
|
20250114,095500,139470844,701,700,701,697,141
|
|
20250114,095400,139372147,700,701,702,697,2892
|
|
20250114,095300,137347730,701,698,702,698,145
|
|
20250114,095200,137246084,702,703,705,697,2135
|
|
20250114,095100,135753610,708,703,708,703,13279
|
|
20250114,095000,126392770,702,699,703,699,4683
|
|
20250114,094900,123112247,698,695,700,695,3129
|
|
20250114,094800,120929094,695,695,695,695,335
|
|
20250114,094700,120696269,695,695,695,694,43
|
|
20250114,094600,120666385,697,692,698,692,10142
|
|
20250114,094500,113633816,692,689,692,689,14755
|
|
20250114,094400,103455103,689,688,689,688,53
|
|
20250114,094300,103418638,689,689,689,689,144
|
|
20250114,094200,103319422,689,689,689,689,1012
|
|
20250114,094100,102622154,689,689,689,689,3
|
|
20250114,094000,102620087,689,689,689,683,4830
|
|
20250114,093900,99318110,689,687,689,687,2021
|
|
20250114,093800,97927264,687,687,687,687,7
|
|
20250114,093700,97922455,686,687,687,683,7003
|
|
20250114,093600,93135336,688,688,689,683,5004
|
|
20250114,093500,89713750,689,689,689,685,118
|
|
20250114,093400,89632474,689,687,689,683,3887
|
|
20250114,093300,86971617,689,689,689,689,26
|
|
20250114,093200,86953703,689,689,689,689,213
|
|
20250114,093100,86806946,689,687,689,682,9228
|
|
20250114,093000,80485155,689,689,689,687,131
|
|
20250114,092900,80395116,689,689,689,688,207
|
|
20250114,092800,80252495,689,689,689,689,92
|
|
20250114,092700,80189107,689,688,689,686,712
|
|
20250114,092600,79700650,689,690,690,687,213
|
|
20250114,092500,79554289,690,690,690,688,4
|
|
20250114,092400,79551531,690,690,690,687,6233
|
|
20250114,092300,75266727,689,690,690,689,906
|
|
20250114,092200,74642484,689,689,689,689,300
|
|
20250114,092100,74435784,690,691,691,690,83
|
|
20250114,092000,74378507,691,690,691,690,26
|
|
20250114,091900,74360566,692,692,692,692,0
|
|
20250114,091800,74360566,692,692,692,692,24
|
|
20250114,091700,74343958,692,688,692,687,441
|
|
20250114,091600,74040908,692,690,692,687,2575
|
|
20250114,091500,72268641,692,692,692,692,4
|
|
20250114,091400,72265873,692,690,692,690,1212
|
|
20250114,091300,71427759,692,692,692,692,139
|
|
20250114,091200,71331571,692,687,692,686,1349
|
|
20250114,091100,70405443,687,694,694,685,7497
|
|
20250114,091000,65240619,693,695,698,693,1099
|
|
20250114,090900,64478323,698,695,698,694,81
|
|
20250114,090800,64422068,698,698,699,693,1315
|
|
20250114,090700,63510457,698,700,700,694,8409
|
|
20250114,090600,57663181,700,701,701,699,11056
|
|
20250114,090500,49924731,704,705,705,701,807
|
|
20250114,090400,49356803,705,700,705,699,7447
|
|
20250114,090300,44138463,700,707,707,700,3285
|
|
20250114,090200,41837138,707,704,708,700,17327
|
|
20250114,090100,29655449,704,702,709,700,16519
|
|
20250114,090000,18026146,702,701,709,691,25725
|