594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185100,1014502691,686,686,686,686,13465
|
|
20250115,185000,1014502691,686,686,686,686,0
|
|
20250115,184900,1014502691,686,686,686,686,0
|
|
20250115,184800,1014502691,686,686,686,686,0
|
|
20250115,184700,1014502691,686,686,686,686,0
|
|
20250115,184600,1014502691,686,686,686,686,0
|
|
20250115,184500,1014502691,686,686,686,686,0
|
|
20250115,184400,1014502691,686,686,686,686,0
|
|
20250115,184300,1014502691,686,686,686,686,0
|
|
20250115,184200,1014502691,686,686,686,686,0
|
|
20250115,184100,1014502691,686,686,686,686,0
|
|
20250115,184000,1014502691,686,686,686,686,0
|
|
20250115,183900,1014502691,686,686,686,686,0
|
|
20250115,183800,1014502691,686,686,686,686,0
|
|
20250115,183700,1014502691,686,686,686,686,0
|
|
20250115,183600,1014502691,686,686,686,686,0
|
|
20250115,183500,1014502691,686,686,686,686,0
|
|
20250115,183400,1014502691,686,686,686,686,0
|
|
20250115,183300,1014502691,686,686,686,686,0
|
|
20250115,183200,1014502691,686,686,686,686,0
|
|
20250115,183100,1014502691,686,686,686,686,0
|
|
20250115,183000,1014502691,686,686,686,686,0
|
|
20250115,182900,1014502691,686,686,686,686,0
|
|
20250115,182800,1014502691,686,686,686,686,0
|
|
20250115,182700,1014502691,686,686,686,686,0
|
|
20250115,182600,1014502691,686,686,686,686,0
|
|
20250115,182500,1014502691,686,686,686,686,0
|
|
20250115,182400,1014502691,686,686,686,686,0
|
|
20250115,182300,1014502691,686,686,686,686,0
|
|
20250115,182200,1014502691,686,686,686,686,0
|
|
20250115,182100,1014502691,686,686,686,686,13465
|
|
20250115,182000,1014502691,686,686,686,686,0
|
|
20250115,181900,1014502691,686,686,686,686,0
|
|
20250115,181800,1014502691,686,686,686,686,0
|
|
20250115,181700,1014502691,686,686,686,686,0
|
|
20250115,181600,1014502691,686,686,686,686,0
|
|
20250115,181500,1014502691,686,686,686,686,0
|
|
20250115,181400,1014502691,686,686,686,686,0
|
|
20250115,181300,1014502691,686,686,686,686,0
|
|
20250115,181200,1014502691,686,686,686,686,0
|
|
20250115,181100,1014502691,686,686,686,686,0
|
|
20250115,181000,1014502691,686,686,686,686,0
|
|
20250115,180900,1014502691,686,686,686,686,0
|
|
20250115,180800,1014502691,686,686,686,686,0
|
|
20250115,180700,1014502691,686,686,686,686,0
|
|
20250115,180600,1014502691,686,686,686,686,0
|
|
20250115,180500,1014502691,686,686,686,686,0
|
|
20250115,180400,1014502691,686,686,686,686,0
|
|
20250115,180300,1014502691,686,686,686,686,0
|
|
20250115,180200,1014502691,686,686,686,686,0
|
|
20250115,180100,1014502691,686,686,686,686,0
|
|
20250115,180000,1014502691,686,686,686,686,0
|
|
20250115,175900,1014502691,686,686,686,686,0
|
|
20250115,175800,1014502691,686,686,686,686,0
|
|
20250115,175700,1014502691,686,686,686,686,0
|
|
20250115,175600,1014502691,686,686,686,686,0
|
|
20250115,175500,1014502691,686,686,686,686,0
|
|
20250115,175400,1014502691,686,686,686,686,0
|
|
20250115,175300,1014502691,686,686,686,686,0
|
|
20250115,175200,1014502691,686,686,686,686,0
|
|
20250115,175100,1014502691,686,686,686,686,13465
|
|
20250115,175000,1014502691,686,686,686,686,0
|
|
20250115,174900,1014502691,686,686,686,686,0
|
|
20250115,174800,1014502691,686,686,686,686,0
|
|
20250115,174700,1014502691,686,686,686,686,0
|
|
20250115,174600,1014502691,686,686,686,686,0
|
|
20250115,174500,1014502691,686,686,686,686,0
|
|
20250115,174400,1014502691,686,686,686,686,0
|
|
20250115,174300,1014502691,686,686,686,686,0
|
|
20250115,174200,1014502691,686,686,686,686,0
|
|
20250115,174100,1014502691,686,686,686,686,0
|
|
20250115,174000,1014502691,686,686,686,686,0
|
|
20250115,173900,1014502691,686,686,686,686,0
|
|
20250115,173800,1014502691,686,686,686,686,0
|
|
20250115,173700,1014502691,686,686,686,686,0
|
|
20250115,173600,1014502691,686,686,686,686,0
|
|
20250115,173500,1014502691,686,686,686,686,0
|
|
20250115,173400,1014502691,686,686,686,686,0
|
|
20250115,173300,1014502691,686,686,686,686,0
|
|
20250115,173200,1014502691,686,686,686,686,0
|
|
20250115,173100,1014502691,686,686,686,686,0
|
|
20250115,173000,1014502691,686,686,686,686,0
|
|
20250115,172900,1014502691,686,686,686,686,0
|
|
20250115,172800,1014502691,686,686,686,686,0
|
|
20250115,172700,1014502691,686,686,686,686,0
|
|
20250115,172600,1014502691,686,686,686,686,0
|
|
20250115,172500,1014502691,686,686,686,686,0
|
|
20250115,172400,1014502691,686,686,686,686,0
|
|
20250115,172300,1014502691,686,686,686,686,0
|
|
20250115,172200,1014502691,686,686,686,686,0
|
|
20250115,172100,1014502691,686,686,686,686,13465
|
|
20250115,172000,1014502691,686,686,686,686,0
|
|
20250115,171900,1014502691,686,686,686,686,0
|
|
20250115,171800,1014502691,686,686,686,686,0
|
|
20250115,171700,1014502691,686,686,686,686,0
|
|
20250115,171600,1014502691,686,686,686,686,0
|
|
20250115,171500,1014502691,686,686,686,686,0
|
|
20250115,171400,1014502691,686,686,686,686,0
|
|
20250115,171300,1014502691,686,686,686,686,0
|
|
20250115,171200,1014502691,686,686,686,686,0
|
|
20250115,171100,1014502691,686,686,686,686,0
|
|
20250115,171000,1014502691,686,686,686,686,0
|
|
20250115,170900,1014502691,686,686,686,686,0
|
|
20250115,170800,1014502691,686,686,686,686,0
|
|
20250115,170700,1014502691,686,686,686,686,0
|
|
20250115,170600,1014502691,686,686,686,686,0
|
|
20250115,170500,1014502691,686,686,686,686,0
|
|
20250115,170400,1014502691,686,686,686,686,0
|
|
20250115,170300,1014502691,686,686,686,686,0
|
|
20250115,170200,1014502691,686,686,686,686,0
|
|
20250115,170100,1014502691,686,686,686,686,0
|
|
20250115,170000,1014502691,686,686,686,686,0
|
|
20250115,165900,1014502691,686,686,686,686,0
|
|
20250115,165800,1014502691,686,686,686,686,0
|
|
20250115,165700,1014502691,686,686,686,686,0
|
|
20250115,165600,1014502691,686,686,686,686,0
|
|
20250115,165500,1014502691,686,686,686,686,0
|
|
20250115,165400,1014502691,686,686,686,686,0
|
|
20250115,165300,1014502691,686,686,686,686,0
|
|
20250115,165200,1014502691,686,686,686,686,0
|
|
20250115,165100,1014502691,686,686,686,686,13465
|
|
20250115,165000,1014502691,686,686,686,686,0
|
|
20250115,164900,1014502691,686,686,686,686,0
|
|
20250115,164800,1014502691,686,686,686,686,0
|
|
20250115,164700,1014502691,686,686,686,686,0
|
|
20250115,164600,1014502691,686,686,686,686,0
|
|
20250115,164500,1014502691,686,686,686,686,0
|
|
20250115,164400,1014502691,686,686,686,686,0
|
|
20250115,164300,1014502691,686,686,686,686,0
|
|
20250115,164200,1014502691,686,686,686,686,0
|
|
20250115,164100,1014502691,686,686,686,686,0
|
|
20250115,164000,1014502691,686,686,686,686,0
|
|
20250115,163900,1014502691,686,686,686,686,0
|
|
20250115,163800,1014502691,686,686,686,686,0
|
|
20250115,163700,1014502691,686,686,686,686,0
|
|
20250115,163600,1014502691,686,686,686,686,0
|
|
20250115,163500,1014502691,686,686,686,686,0
|
|
20250115,163400,1014502691,686,686,686,686,0
|
|
20250115,163300,1014502691,686,686,686,686,0
|
|
20250115,163200,1014502691,686,686,686,686,0
|
|
20250115,163100,1014502691,686,686,686,686,0
|
|
20250115,163000,1014502691,686,686,686,686,0
|
|
20250115,162900,1014502691,686,686,686,686,0
|
|
20250115,162800,1014502691,686,686,686,686,0
|
|
20250115,162700,1014502691,686,686,686,686,0
|
|
20250115,162600,1014502691,686,686,686,686,0
|
|
20250115,162500,1014502691,686,686,686,686,0
|
|
20250115,162400,1014502691,686,686,686,686,0
|
|
20250115,162300,1014502691,686,686,686,686,0
|
|
20250115,162200,1014502691,686,686,686,686,0
|
|
20250115,162100,1014502691,686,686,686,686,13465
|
|
20250115,162000,1014502691,686,686,686,686,0
|
|
20250115,161900,1014502691,686,686,686,686,0
|
|
20250115,161800,1014502691,686,686,686,686,0
|
|
20250115,161700,1014502691,686,686,686,686,0
|
|
20250115,161600,1014502691,686,686,686,686,0
|
|
20250115,161500,1014502691,686,686,686,686,0
|
|
20250115,161400,1014502691,686,686,686,686,0
|
|
20250115,161300,1014502691,686,686,686,686,0
|
|
20250115,161200,1014502691,686,686,686,686,0
|
|
20250115,161100,1014502691,686,686,686,686,0
|
|
20250115,161000,1014502691,686,686,686,686,0
|
|
20250115,160900,1014502691,686,686,686,686,0
|
|
20250115,160800,1014502691,686,686,686,686,0
|
|
20250115,160700,1014502691,686,686,686,686,0
|
|
20250115,160600,1014502691,686,686,686,686,0
|
|
20250115,160500,1014502691,686,686,686,686,0
|
|
20250115,160400,1014502691,686,686,686,686,0
|
|
20250115,160300,1014502691,686,686,686,686,0
|
|
20250115,160200,1014502691,686,686,686,686,0
|
|
20250115,160100,1014502691,686,686,686,686,0
|
|
20250115,160000,1014502691,686,686,686,686,0
|
|
20250115,155900,1014502691,686,686,686,686,0
|
|
20250115,155800,1014502691,686,686,686,686,0
|
|
20250115,155700,1014502691,686,686,686,686,0
|
|
20250115,155600,1014502691,686,686,686,686,0
|
|
20250115,155500,1014502691,686,686,686,686,0
|
|
20250115,155400,1014502691,686,686,686,686,0
|
|
20250115,155300,1014502691,686,686,686,686,0
|
|
20250115,155200,1014502691,686,686,686,686,0
|
|
20250115,155100,1014502691,686,686,686,686,13465
|
|
20250115,155000,1014502691,686,686,686,686,0
|
|
20250115,154900,1014502691,686,686,686,686,0
|
|
20250115,154800,1014502691,686,686,686,686,0
|
|
20250115,154700,1014502691,686,686,686,686,0
|
|
20250115,154600,1014502691,686,686,686,686,0
|
|
20250115,154500,1014502691,686,686,686,686,0
|
|
20250115,154400,1014502691,686,686,686,686,0
|
|
20250115,154300,1014502691,686,686,686,686,0
|
|
20250115,154200,1014502691,686,686,686,686,0
|
|
20250115,154100,1014502691,686,686,686,686,0
|
|
20250115,154000,1014502691,686,686,686,686,0
|
|
20250115,153900,1014502691,686,686,686,686,0
|
|
20250115,153800,1014502691,686,686,686,686,0
|
|
20250115,153700,1014502691,686,686,686,686,0
|
|
20250115,153600,1014502691,686,686,686,686,0
|
|
20250115,153500,1014502691,686,686,686,686,0
|
|
20250115,153400,1014502691,686,686,686,686,0
|
|
20250115,153300,1014502691,686,686,686,686,0
|
|
20250115,153200,1014502691,686,686,686,686,0
|
|
20250115,153100,1014502691,686,686,686,686,0
|
|
20250115,153000,1014502691,686,686,686,686,13465
|
|
20250115,152900,1005265701,686,686,686,686,0
|
|
20250115,152800,1005265701,686,686,686,686,0
|
|
20250115,152700,1005265701,686,686,686,686,0
|
|
20250115,152600,1005265701,686,686,686,686,0
|
|
20250115,152500,1005265701,686,686,686,686,0
|
|
20250115,152400,1005265701,686,686,686,686,0
|
|
20250115,152300,1005265701,686,686,686,686,0
|
|
20250115,152200,1005265701,686,686,686,686,0
|
|
20250115,152100,1005265701,686,686,686,686,0
|
|
20250115,152000,1005265701,686,686,686,686,0
|
|
20250115,151900,1005265701,686,687,687,683,1221
|
|
20250115,151800,1004430429,688,689,689,684,1938
|
|
20250115,151700,1003104239,690,698,698,675,11590
|
|
20250115,151600,995221710,698,698,698,698,17
|
|
20250115,151500,995209844,698,691,699,691,582
|
|
20250115,151400,994806217,698,691,699,690,2096
|
|
20250115,151300,993353984,691,690,691,682,11596
|
|
20250115,151200,985347657,690,685,690,681,4241
|
|
20250115,151100,982427259,685,680,685,675,6913
|
|
20250115,151000,977745604,680,680,681,675,7137
|
|
20250115,150900,972923344,681,681,681,676,729
|
|
20250115,150800,972429633,681,683,683,676,366
|
|
20250115,150700,972181729,683,689,690,677,6849
|
|
20250115,150600,967479664,689,688,689,677,404
|
|
20250115,150500,967202500,675,688,688,675,4381
|
|
20250115,150400,964228368,688,689,689,685,52
|
|
20250115,150300,964192583,689,688,689,683,1687
|
|
20250115,150200,963032312,683,689,689,683,271
|
|
20250115,150100,962846945,689,681,689,675,19383
|
|
20250115,150000,949604287,681,676,681,676,1028
|
|
20250115,145900,948909276,676,690,690,674,16105
|
|
20250115,145800,937997390,689,690,690,687,677
|
|
20250115,145700,937530415,689,689,690,688,33
|
|
20250115,145600,937507673,689,690,690,689,1030
|
|
20250115,145500,936796978,690,690,690,689,15
|
|
20250115,145400,936786632,690,691,691,685,2013
|
|
20250115,145300,935405584,691,691,691,690,12
|
|
20250115,145200,935397294,691,691,691,691,15
|
|
20250115,145100,935386929,691,691,691,691,16
|
|
20250115,145000,935375873,691,691,691,685,4287
|
|
20250115,144900,932413569,691,691,691,691,13
|
|
20250115,144800,932404586,691,690,691,690,1011
|
|
20250115,144700,931706105,690,690,690,690,13
|
|
20250115,144600,931697135,690,691,691,685,152
|
|
20250115,144500,931592958,691,691,691,691,13
|
|
20250115,144400,931583975,691,684,691,684,954
|
|
20250115,144300,930931082,684,683,684,680,1642
|
|
20250115,144200,929812807,683,684,693,675,7780
|
|
20250115,144100,924523164,684,669,684,669,21224
|
|
20250115,144000,910022609,677,680,680,663,19332
|
|
20250115,143900,897085365,680,690,690,679,7071
|
|
20250115,143800,892276051,690,682,690,682,10659
|
|
20250115,143700,884998632,683,694,694,683,27657
|
|
20250115,143600,866004695,690,694,694,690,5801
|
|
20250115,143500,861997541,694,693,694,692,1171
|
|
20250115,143400,861186734,692,694,694,692,381
|
|
20250115,143300,860923074,693,697,697,693,7714
|
|
20250115,143200,855561033,700,697,700,697,2098
|
|
20250115,143100,854098628,701,701,701,701,9
|
|
20250115,143000,854092319,701,698,701,697,4154
|
|
20250115,142900,851195487,703,699,703,698,69
|
|
20250115,142800,851147246,703,700,703,700,30
|
|
20250115,142700,851126243,704,704,704,704,0
|
|
20250115,142600,851126243,704,704,704,704,0
|
|
20250115,142500,851126243,704,704,704,704,0
|
|
20250115,142400,851126243,704,704,704,704,0
|
|
20250115,142300,851126243,704,704,704,704,1
|
|
20250115,142200,851125539,704,699,704,697,3910
|
|
20250115,142100,848397984,699,699,705,699,762
|
|
20250115,142000,847865328,699,700,700,698,6716
|
|
20250115,141900,843172058,700,700,700,700,0
|
|
20250115,141800,843172058,700,700,700,700,5000
|
|
20250115,141700,839672058,708,708,708,708,0
|
|
20250115,141600,839672058,708,706,708,699,3511
|
|
20250115,141500,837209561,706,705,707,700,19607
|
|
20250115,141400,823464459,709,709,709,709,0
|
|
20250115,141300,823464459,709,709,709,709,0
|
|
20250115,141200,823464459,709,709,709,709,0
|
|
20250115,141100,823464459,709,709,709,709,1859
|
|
20250115,141000,822146428,709,709,709,709,0
|
|
20250115,140900,822146428,709,709,709,709,0
|
|
20250115,140800,822146428,709,709,709,709,0
|
|
20250115,140700,822146428,709,704,709,704,2
|
|
20250115,140600,822145015,705,705,705,705,0
|
|
20250115,140500,822145015,705,705,705,705,1
|
|
20250115,140400,822144310,705,705,705,705,0
|
|
20250115,140300,822144310,705,705,705,705,0
|
|
20250115,140200,822144310,705,705,705,705,2599
|
|
20250115,140100,820312015,706,706,706,706,400
|
|
20250115,140000,820029615,710,710,710,710,0
|
|
20250115,135900,820029615,710,710,710,710,0
|
|
20250115,135800,820029615,710,710,710,710,0
|
|
20250115,135700,820029615,710,708,710,708,3
|
|
20250115,135600,820027488,705,705,705,705,0
|
|
20250115,135500,820027488,705,706,706,705,448
|
|
20250115,135400,819711201,705,705,705,705,1291
|
|
20250115,135300,818801046,705,705,705,705,708
|
|
20250115,135200,818301906,705,705,705,705,0
|
|
20250115,135100,818301906,705,705,705,704,1326
|
|
20250115,135000,817367386,705,705,705,705,0
|
|
20250115,134900,817367386,705,705,705,705,1
|
|
20250115,134800,817366681,710,710,710,710,0
|
|
20250115,134700,817366681,710,710,710,710,0
|
|
20250115,134600,817366681,710,710,710,710,0
|
|
20250115,134500,817366681,710,710,710,710,0
|
|
20250115,134400,817366681,710,710,710,710,0
|
|
20250115,134300,817366681,710,710,710,710,46
|
|
20250115,134200,817334021,710,710,710,710,0
|
|
20250115,134100,817334021,710,710,710,710,8
|
|
20250115,134000,817328341,710,710,710,710,1
|
|
20250115,133900,817327631,707,707,707,707,0
|
|
20250115,133800,817327631,707,707,707,707,0
|
|
20250115,133700,817327631,707,707,707,707,0
|
|
20250115,133600,817327631,707,707,707,707,0
|
|
20250115,133500,817327631,707,707,707,707,2
|
|
20250115,133400,817326217,701,704,704,701,4254
|
|
20250115,133300,814336818,704,704,704,704,1629
|
|
20250115,133200,813190002,707,707,707,707,0
|
|
20250115,133100,813190002,707,707,707,707,0
|
|
20250115,133000,813190002,707,707,707,707,0
|
|
20250115,132900,813190002,707,707,707,705,7221
|
|
20250115,132800,808094751,708,709,709,708,1790
|
|
20250115,132700,806827419,708,708,708,708,0
|
|
20250115,132600,806827419,708,709,709,708,100
|
|
20250115,132500,806756550,709,709,709,709,767
|
|
20250115,132400,806212747,709,709,709,709,0
|
|
20250115,132300,806212747,709,709,709,709,0
|
|
20250115,132200,806212747,709,710,710,709,477
|
|
20250115,132100,805874377,708,709,709,708,1307
|
|
20250115,132000,804947721,709,709,709,709,750
|
|
20250115,131900,804415971,709,709,709,709,0
|
|
20250115,131800,804415971,709,709,709,709,165
|
|
20250115,131700,804298986,709,710,710,709,9643
|
|
20250115,131600,797459675,710,710,710,710,0
|
|
20250115,131500,797459675,710,710,710,710,200
|
|
20250115,131400,797317675,715,715,715,715,0
|
|
20250115,131300,797317675,715,715,715,715,0
|
|
20250115,131200,797317675,715,715,715,715,0
|
|
20250115,131100,797317675,715,711,715,711,5
|
|
20250115,131000,797314110,710,710,710,710,0
|
|
20250115,130900,797314110,710,710,710,710,0
|
|
20250115,130800,797314110,710,710,710,710,13
|
|
20250115,130700,797304880,710,710,710,710,652
|
|
20250115,130600,796841960,710,710,710,710,300
|
|
20250115,130500,796628960,710,710,710,710,0
|
|
20250115,130400,796628960,710,710,710,710,0
|
|
20250115,130300,796628960,710,710,710,710,0
|
|
20250115,130200,796628960,710,710,710,710,0
|
|
20250115,130100,796628960,710,710,710,710,0
|
|
20250115,130000,796628960,710,710,711,710,3
|
|
20250115,125900,796626829,709,709,709,709,2738
|
|
20250115,125800,794685587,709,709,709,709,0
|
|
20250115,125700,794685587,709,709,709,709,0
|
|
20250115,125600,794685587,709,709,709,709,0
|
|
20250115,125500,794685587,709,711,711,709,500
|
|
20250115,125400,794331084,715,715,715,715,0
|
|
20250115,125300,794331084,715,714,715,714,208
|
|
20250115,125200,794182564,715,714,715,708,1003
|
|
20250115,125100,793465946,714,714,714,714,0
|
|
20250115,125000,793465946,714,714,714,714,1
|
|
20250115,124900,793465232,707,707,707,707,0
|
|
20250115,124800,793465232,707,709,709,707,3724
|
|
20250115,124700,790828658,710,710,710,709,5211
|
|
20250115,124600,787131059,710,710,710,710,10
|
|
20250115,124500,787123959,710,714,714,710,200
|
|
20250115,124400,786981559,714,714,714,714,105
|
|
20250115,124300,786906589,710,710,710,710,564
|
|
20250115,124200,786506149,710,710,710,710,853
|
|
20250115,124100,785900519,710,710,710,710,0
|
|
20250115,124000,785900519,710,710,710,710,0
|
|
20250115,123900,785900519,710,710,710,710,0
|
|
20250115,123800,785900519,710,710,710,710,50
|
|
20250115,123700,785865019,710,710,710,710,1
|
|
20250115,123600,785864309,715,715,715,715,1
|
|
20250115,123500,785863594,715,715,715,715,0
|
|
20250115,123400,785863594,715,715,715,715,0
|
|
20250115,123300,785863594,715,715,715,715,0
|
|
20250115,123200,785863594,715,715,715,715,0
|
|
20250115,123100,785863594,715,715,715,715,0
|
|
20250115,123000,785863594,715,715,715,715,0
|
|
20250115,122900,785863594,715,713,715,713,5000
|
|
20250115,122800,782292401,707,707,707,707,0
|
|
20250115,122700,782292401,707,707,707,707,1500
|
|
20250115,122600,781231901,706,709,709,706,6001
|
|
20250115,122500,776986484,709,709,709,709,0
|
|
20250115,122400,776986484,709,709,709,709,0
|
|
20250115,122300,776986484,709,709,709,709,0
|
|
20250115,122200,776986484,709,709,709,709,0
|
|
20250115,122100,776986484,709,714,714,709,837
|
|
20250115,122000,776393046,710,710,710,710,9
|
|
20250115,121900,776386656,714,714,714,714,0
|
|
20250115,121800,776386656,714,714,714,714,0
|
|
20250115,121700,776386656,714,714,714,714,1
|
|
20250115,121600,776385942,707,709,709,707,130
|
|
20250115,121500,776293929,714,714,714,714,2174
|
|
20250115,121400,774741693,706,706,706,706,9
|
|
20250115,121300,774735339,705,705,705,705,25
|
|
20250115,121200,774717714,714,705,714,705,5
|
|
20250115,121100,774714153,714,714,714,714,0
|
|
20250115,121000,774714153,714,714,714,714,0
|
|
20250115,120900,774714153,714,714,714,714,2003
|
|
20250115,120800,773284011,712,712,712,712,4
|
|
20250115,120700,773281163,712,705,713,705,949
|
|
20250115,120600,772612103,705,706,706,704,9054
|
|
20250115,120500,766226560,714,707,714,707,1518
|
|
20250115,120400,765153327,714,709,714,707,1622
|
|
20250115,120300,764005580,714,714,714,714,0
|
|
20250115,120200,764005580,714,714,714,714,1
|
|
20250115,120100,764004866,709,709,709,709,2000
|
|
20250115,120000,762586866,714,714,714,708,3235
|
|
20250115,115900,760288528,714,713,714,711,7557
|
|
20250115,115800,754904295,714,716,716,714,13652
|
|
20250115,115700,745147249,723,723,723,723,1
|
|
20250115,115600,745146526,717,717,724,715,13019
|
|
20250115,115500,735818967,717,718,718,717,1000
|
|
20250115,115400,735101810,725,724,725,724,2000
|
|
20250115,115300,733651881,725,725,725,725,2
|
|
20250115,115200,733650431,721,721,721,721,5
|
|
20250115,115100,733646826,726,726,726,726,0
|
|
20250115,115000,733646826,726,726,726,717,2002
|
|
20250115,114900,732206247,723,723,723,723,1
|
|
20250115,114800,732205524,726,726,726,726,360
|
|
20250115,114700,731944164,727,727,727,727,838
|
|
20250115,114600,731334938,727,727,727,727,1039
|
|
20250115,114500,730579585,727,725,728,725,4476
|
|
20250115,114400,727333762,725,717,725,717,6388
|
|
20250115,114300,722753528,717,716,717,716,268
|
|
20250115,114200,722561634,717,717,717,717,1002
|
|
20250115,114100,721843200,717,717,717,717,0
|
|
20250115,114000,721843200,717,717,717,717,6
|
|
20250115,113900,721838898,717,716,717,716,138
|
|
20250115,113800,721740088,715,717,717,715,7091
|
|
20250115,113700,716667647,717,717,717,717,1
|
|
20250115,113600,716666930,717,717,717,717,0
|
|
20250115,113500,716666930,717,722,723,717,2410
|
|
20250115,113400,714938574,722,722,722,722,1000
|
|
20250115,113300,714216574,725,725,725,725,0
|
|
20250115,113200,714216574,725,725,725,725,0
|
|
20250115,113100,714216574,725,716,725,716,501
|
|
20250115,113000,713857849,725,716,725,716,1080
|
|
20250115,112900,713084382,725,725,725,725,0
|
|
20250115,112800,713084382,725,725,725,725,0
|
|
20250115,112700,713084382,725,725,725,725,0
|
|
20250115,112600,713084382,725,725,725,725,0
|
|
20250115,112500,713084382,725,725,725,725,0
|
|
20250115,112400,713084382,725,725,725,725,0
|
|
20250115,112300,713084382,725,722,725,722,2
|
|
20250115,112200,713082935,722,722,722,722,1000
|
|
20250115,112100,712360935,722,722,722,722,4
|
|
20250115,112000,712358047,722,722,722,722,4
|
|
20250115,111900,712355159,722,722,722,722,10
|
|
20250115,111800,712347939,722,722,722,720,506
|
|
20250115,111700,711983607,722,722,722,720,942
|
|
20250115,111600,711305343,722,723,723,715,18915
|
|
20250115,111500,697764574,723,730,730,723,10056
|
|
20250115,111400,690485193,731,731,731,731,0
|
|
20250115,111300,690485193,731,731,731,731,1
|
|
20250115,111200,690484462,731,731,731,731,5
|
|
20250115,111100,690480807,731,723,731,723,8066
|
|
20250115,111000,684614867,723,723,723,723,195
|
|
20250115,110900,684473882,723,723,723,723,0
|
|
20250115,110800,684473882,723,723,723,723,5
|
|
20250115,110700,684470267,723,716,723,716,211
|
|
20250115,110600,684319184,724,724,724,724,0
|
|
20250115,110500,684319184,724,724,724,724,103
|
|
20250115,110400,684244612,724,724,724,724,511
|
|
20250115,110300,683874648,724,723,724,723,2003
|
|
20250115,110200,682426477,723,724,724,723,3010
|
|
20250115,110100,680250246,724,717,724,714,1941
|
|
20250115,110000,678862080,718,718,718,718,9
|
|
20250115,105900,678855618,718,716,718,716,2206
|
|
20250115,105800,677275048,716,718,718,715,11193
|
|
20250115,105700,669262437,718,724,724,717,10744
|
|
20250115,105600,661549038,720,722,725,720,16222
|
|
20250115,105500,649855670,725,726,726,725,5
|
|
20250115,105400,649852044,726,727,727,726,1007
|
|
20250115,105300,649119960,727,729,729,723,6056
|
|
20250115,105200,644733255,729,730,730,726,1565
|
|
20250115,105100,643593216,730,734,734,729,8794
|
|
20250115,105000,637159494,733,723,734,723,54445
|
|
20250115,104900,597455719,723,723,723,723,3915
|
|
20250115,104800,594625174,723,722,723,718,3883
|
|
20250115,104700,591824720,722,722,722,718,498
|
|
20250115,104600,591467114,721,722,722,719,1034
|
|
20250115,104500,590720895,722,719,722,719,211
|
|
20250115,104400,590568565,719,723,723,719,516
|
|
20250115,104300,590196040,723,722,723,722,3306
|
|
20250115,104200,587808568,722,722,722,719,524
|
|
20250115,104100,587431773,715,724,724,715,4510
|
|
20250115,104000,584196329,724,725,725,721,3006
|
|
20250115,103900,582026681,725,724,725,722,515
|
|
20250115,103800,581654215,725,725,725,725,3
|
|
20250115,103700,581652040,725,725,725,725,3082
|
|
20250115,103600,579417590,725,724,725,724,2002
|
|
20250115,103500,577968139,722,722,722,722,1
|
|
20250115,103400,577967417,725,725,725,724,5
|
|
20250115,103300,577963794,724,724,724,724,5292
|
|
20250115,103200,574132386,724,724,724,724,900
|
|
20250115,103100,573480786,724,721,724,720,5007
|
|
20250115,103000,569875418,724,725,725,721,2101
|
|
20250115,102900,568357242,725,725,725,725,2102
|
|
20250115,102800,566833292,725,724,725,724,70
|
|
20250115,102700,566782611,724,723,724,723,201
|
|
20250115,102600,566637287,723,724,724,723,59
|
|
20250115,102500,566594572,724,723,724,722,5103
|
|
20250115,102400,562909999,724,724,724,724,1
|
|
20250115,102300,562909275,724,724,724,724,4
|
|
20250115,102200,562906379,724,724,724,724,100
|
|
20250115,102100,562833979,724,724,724,724,72
|
|
20250115,102000,562781851,724,724,724,724,1
|
|
20250115,101900,562781127,724,724,724,724,100
|
|
20250115,101800,562708727,721,721,721,721,1
|
|
20250115,101700,562708006,723,721,723,721,3
|
|
20250115,101600,562705840,718,719,719,716,1315
|
|
20250115,101500,561762595,720,722,722,720,1035
|
|
20250115,101400,561017359,725,725,725,725,397
|
|
20250115,101300,560729534,724,724,724,724,1067
|
|
20250115,101200,559957026,726,726,726,726,0
|
|
20250115,101100,559957026,726,726,726,726,900
|
|
20250115,101000,559303626,728,728,728,728,0
|
|
20250115,100900,559303626,728,721,728,721,425
|
|
20250115,100800,558997194,723,723,723,723,5495
|
|
20250115,100700,555024309,725,727,727,725,2106
|
|
20250115,100600,553497444,728,728,728,728,0
|
|
20250115,100500,553497444,728,727,728,726,1627
|
|
20250115,100400,552315814,729,729,729,727,1579
|
|
20250115,100300,551166074,728,731,731,728,527
|
|
20250115,100200,550782372,731,730,731,729,3360
|
|
20250115,100100,548329569,731,728,732,728,2004
|
|
20250115,100000,546867641,731,728,731,728,4228
|
|
20250115,095900,543785837,730,728,730,726,5263
|
|
20250115,095800,539964429,728,728,732,728,9411
|
|
20250115,095700,533101673,729,723,729,723,6134
|
|
20250115,095600,528641985,727,725,727,725,1004
|
|
20250115,095500,527914077,725,723,725,722,1668
|
|
20250115,095400,526708936,726,724,727,723,95
|
|
20250115,095300,526640233,727,725,727,725,192
|
|
20250115,095200,526501008,725,725,725,723,1036
|
|
20250115,095100,525749926,725,725,725,722,1640
|
|
20250115,095000,524560938,722,725,725,722,2027
|
|
20250115,094900,523095389,725,724,725,724,1194
|
|
20250115,094800,522230291,724,724,724,724,161
|
|
20250115,094700,522113727,724,719,724,719,2007
|
|
20250115,094600,520662669,723,719,723,719,172
|
|
20250115,094500,520538317,719,723,723,719,18
|
|
20250115,094400,520525336,723,724,724,723,8
|
|
20250115,094300,520519551,723,722,723,722,9786
|
|
20250115,094200,513451210,722,722,722,722,5
|
|
20250115,094100,513447600,722,722,722,713,176
|
|
20250115,094000,513321021,722,718,723,715,3857
|
|
20250115,093900,510551274,723,721,723,718,6008
|
|
20250115,093800,506229193,723,725,726,721,3132
|
|
20250115,093700,503964735,726,722,727,722,5355
|
|
20250115,093600,500085061,724,724,724,720,257
|
|
20250115,093500,499899134,724,723,727,722,1926
|
|
20250115,093400,498504382,723,721,723,715,10688
|
|
20250115,093300,490822497,718,717,721,716,13
|
|
20250115,093200,490813150,717,723,724,717,924
|
|
20250115,093100,490147748,723,718,723,717,12187
|
|
20250115,093000,481387187,724,722,729,717,25029
|
|
20250115,092900,463323947,722,722,722,717,983
|
|
20250115,092800,462614231,720,712,720,712,12599
|
|
20250115,092700,453601284,712,706,712,703,3254
|
|
20250115,092600,451296187,709,709,709,709,11
|
|
20250115,092500,451288388,706,706,706,706,5614
|
|
20250115,092400,447324904,706,704,706,701,1402
|
|
20250115,092300,446338010,704,704,705,701,3583
|
|
20250115,092200,443825340,706,704,706,702,3523
|
|
20250115,092100,441347925,704,700,709,699,6470
|
|
20250115,092000,436819429,700,702,710,699,14378
|
|
20250115,091900,426749349,703,714,714,703,19878
|
|
20250115,091800,412739425,706,716,716,706,18027
|
|
20250115,091700,399994766,716,714,716,712,54
|
|
20250115,091600,399956195,711,716,716,707,20037
|
|
20250115,091500,385740156,716,714,717,707,11032
|
|
20250115,091400,377912341,717,719,719,710,24195
|
|
20250115,091300,360716465,717,717,717,713,12155
|
|
20250115,091200,352010316,717,717,719,717,11
|
|
20250115,091100,352002411,717,712,724,712,19942
|
|
20250115,091000,337731458,724,721,724,712,57728
|
|
20250115,090900,296237672,720,728,728,720,14197
|
|
20250115,090800,286008644,728,720,730,717,19726
|
|
20250115,090700,271676915,720,721,722,714,11237
|
|
20250115,090600,263622356,716,712,721,711,14698
|
|
20250115,090500,253136046,718,716,730,705,36276
|
|
20250115,090400,227180583,716,728,728,707,89441
|
|
20250115,090300,163052590,728,729,730,719,32541
|
|
20250115,090200,139581516,720,732,735,720,76687
|
|
20250115,090100,83832364,740,726,749,724,44753
|
|
20250115,090000,51094602,730,715,750,708,69191
|