595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185200,1236042355,696,696,696,696,21172
|
|
20250106,185100,1236042355,696,696,696,696,0
|
|
20250106,185000,1236042355,696,696,696,696,0
|
|
20250106,184900,1236042355,696,696,696,696,0
|
|
20250106,184800,1236042355,696,696,696,696,0
|
|
20250106,184700,1236042355,696,696,696,696,0
|
|
20250106,184600,1236042355,696,696,696,696,0
|
|
20250106,184500,1236042355,696,696,696,696,0
|
|
20250106,184400,1236042355,696,696,696,696,0
|
|
20250106,184300,1236042355,696,696,696,696,0
|
|
20250106,184200,1236042355,696,696,696,696,0
|
|
20250106,184100,1236042355,696,696,696,696,0
|
|
20250106,184000,1236042355,696,696,696,696,0
|
|
20250106,183900,1236042355,696,696,696,696,0
|
|
20250106,183800,1236042355,696,696,696,696,0
|
|
20250106,183700,1236042355,696,696,696,696,0
|
|
20250106,183600,1236042355,696,696,696,696,0
|
|
20250106,183500,1236042355,696,696,696,696,0
|
|
20250106,183400,1236042355,696,696,696,696,0
|
|
20250106,183300,1236042355,696,696,696,696,0
|
|
20250106,183200,1236042355,696,696,696,696,0
|
|
20250106,183100,1236042355,696,696,696,696,0
|
|
20250106,183000,1236042355,696,696,696,696,0
|
|
20250106,182900,1236042355,696,696,696,696,0
|
|
20250106,182800,1236042355,696,696,696,696,0
|
|
20250106,182700,1236042355,696,696,696,696,0
|
|
20250106,182600,1236042355,696,696,696,696,0
|
|
20250106,182500,1236042355,696,696,696,696,0
|
|
20250106,182400,1236042355,696,696,696,696,0
|
|
20250106,182300,1236042355,696,696,696,696,0
|
|
20250106,182200,1236042355,696,696,696,696,21172
|
|
20250106,182100,1236042355,696,696,696,696,0
|
|
20250106,182000,1236042355,696,696,696,696,0
|
|
20250106,181900,1236042355,696,696,696,696,0
|
|
20250106,181800,1236042355,696,696,696,696,0
|
|
20250106,181700,1236042355,696,696,696,696,0
|
|
20250106,181600,1236042355,696,696,696,696,0
|
|
20250106,181500,1236042355,696,696,696,696,0
|
|
20250106,181400,1236042355,696,696,696,696,0
|
|
20250106,181300,1236042355,696,696,696,696,0
|
|
20250106,181200,1236042355,696,696,696,696,0
|
|
20250106,181100,1236042355,696,696,696,696,0
|
|
20250106,181000,1236042355,696,696,696,696,0
|
|
20250106,180900,1236042355,696,696,696,696,0
|
|
20250106,180800,1236042355,696,696,696,696,0
|
|
20250106,180700,1236042355,696,696,696,696,0
|
|
20250106,180600,1236042355,696,696,696,696,0
|
|
20250106,180500,1236042355,696,696,696,696,0
|
|
20250106,180400,1236042355,696,696,696,696,0
|
|
20250106,180300,1236042355,696,696,696,696,0
|
|
20250106,180200,1236042355,696,696,696,696,0
|
|
20250106,180100,1236042355,696,696,696,696,0
|
|
20250106,180000,1236042355,696,696,696,696,0
|
|
20250106,175900,1236042355,696,696,696,696,0
|
|
20250106,175800,1236042355,696,696,696,696,0
|
|
20250106,175700,1236042355,696,696,696,696,0
|
|
20250106,175600,1236042355,696,696,696,696,0
|
|
20250106,175500,1236042355,696,696,696,696,0
|
|
20250106,175400,1236042355,696,696,696,696,0
|
|
20250106,175300,1236042355,696,696,696,696,0
|
|
20250106,175200,1236042355,696,696,696,696,21172
|
|
20250106,175100,1236042355,696,696,696,696,0
|
|
20250106,175000,1236042355,696,696,696,696,0
|
|
20250106,174900,1236042355,696,696,696,696,0
|
|
20250106,174800,1236042355,696,696,696,696,0
|
|
20250106,174700,1236042355,696,696,696,696,0
|
|
20250106,174600,1236042355,696,696,696,696,0
|
|
20250106,174500,1236042355,696,696,696,696,0
|
|
20250106,174400,1236042355,696,696,696,696,0
|
|
20250106,174300,1236042355,696,696,696,696,0
|
|
20250106,174200,1236042355,696,696,696,696,0
|
|
20250106,174100,1236042355,696,696,696,696,0
|
|
20250106,174000,1236042355,696,696,696,696,0
|
|
20250106,173900,1236042355,696,696,696,696,0
|
|
20250106,173800,1236042355,696,696,696,696,0
|
|
20250106,173700,1236042355,696,696,696,696,0
|
|
20250106,173600,1236042355,696,696,696,696,0
|
|
20250106,173500,1236042355,696,696,696,696,0
|
|
20250106,173400,1236042355,696,696,696,696,0
|
|
20250106,173300,1236042355,696,696,696,696,0
|
|
20250106,173200,1236042355,696,696,696,696,0
|
|
20250106,173100,1236042355,696,696,696,696,0
|
|
20250106,173000,1236042355,696,696,696,696,0
|
|
20250106,172900,1236042355,696,696,696,696,0
|
|
20250106,172800,1236042355,696,696,696,696,0
|
|
20250106,172700,1236042355,696,696,696,696,0
|
|
20250106,172600,1236042355,696,696,696,696,0
|
|
20250106,172500,1236042355,696,696,696,696,0
|
|
20250106,172400,1236042355,696,696,696,696,0
|
|
20250106,172300,1236042355,696,696,696,696,0
|
|
20250106,172200,1236042355,696,696,696,696,21172
|
|
20250106,172100,1236042355,696,696,696,696,0
|
|
20250106,172000,1236042355,696,696,696,696,0
|
|
20250106,171900,1236042355,696,696,696,696,0
|
|
20250106,171800,1236042355,696,696,696,696,0
|
|
20250106,171700,1236042355,696,696,696,696,0
|
|
20250106,171600,1236042355,696,696,696,696,0
|
|
20250106,171500,1236042355,696,696,696,696,0
|
|
20250106,171400,1236042355,696,696,696,696,0
|
|
20250106,171300,1236042355,696,696,696,696,0
|
|
20250106,171200,1236042355,696,696,696,696,0
|
|
20250106,171100,1236042355,696,696,696,696,0
|
|
20250106,171000,1236042355,696,696,696,696,0
|
|
20250106,170900,1236042355,696,696,696,696,0
|
|
20250106,170800,1236042355,696,696,696,696,0
|
|
20250106,170700,1236042355,696,696,696,696,0
|
|
20250106,170600,1236042355,696,696,696,696,0
|
|
20250106,170500,1236042355,696,696,696,696,0
|
|
20250106,170400,1236042355,696,696,696,696,0
|
|
20250106,170300,1236042355,696,696,696,696,0
|
|
20250106,170200,1236042355,696,696,696,696,0
|
|
20250106,170100,1236042355,696,696,696,696,0
|
|
20250106,170000,1236042355,696,696,696,696,0
|
|
20250106,165900,1236042355,696,696,696,696,0
|
|
20250106,165800,1236042355,696,696,696,696,0
|
|
20250106,165700,1236042355,696,696,696,696,0
|
|
20250106,165600,1236042355,696,696,696,696,0
|
|
20250106,165500,1236042355,696,696,696,696,0
|
|
20250106,165400,1236042355,696,696,696,696,0
|
|
20250106,165300,1236042355,696,696,696,696,0
|
|
20250106,165200,1236042355,696,696,696,696,21172
|
|
20250106,165100,1236042355,696,696,696,696,0
|
|
20250106,165000,1236042355,696,696,696,696,0
|
|
20250106,164900,1236042355,696,696,696,696,0
|
|
20250106,164800,1236042355,696,696,696,696,0
|
|
20250106,164700,1236042355,696,696,696,696,0
|
|
20250106,164600,1236042355,696,696,696,696,0
|
|
20250106,164500,1236042355,696,696,696,696,0
|
|
20250106,164400,1236042355,696,696,696,696,0
|
|
20250106,164300,1236042355,696,696,696,696,0
|
|
20250106,164200,1236042355,696,696,696,696,0
|
|
20250106,164100,1236042355,696,696,696,696,0
|
|
20250106,164000,1236042355,696,696,696,696,0
|
|
20250106,163900,1236042355,696,696,696,696,0
|
|
20250106,163800,1236042355,696,696,696,696,0
|
|
20250106,163700,1236042355,696,696,696,696,0
|
|
20250106,163600,1236042355,696,696,696,696,0
|
|
20250106,163500,1236042355,696,696,696,696,0
|
|
20250106,163400,1236042355,696,696,696,696,0
|
|
20250106,163300,1236042355,696,696,696,696,0
|
|
20250106,163200,1236042355,696,696,696,696,0
|
|
20250106,163100,1236042355,696,696,696,696,0
|
|
20250106,163000,1236042355,696,696,696,696,0
|
|
20250106,162900,1236042355,696,696,696,696,0
|
|
20250106,162800,1236042355,696,696,696,696,0
|
|
20250106,162700,1236042355,696,696,696,696,0
|
|
20250106,162600,1236042355,696,696,696,696,0
|
|
20250106,162500,1236042355,696,696,696,696,0
|
|
20250106,162400,1236042355,696,696,696,696,0
|
|
20250106,162300,1236042355,696,696,696,696,0
|
|
20250106,162200,1236042355,696,696,696,696,21172
|
|
20250106,162100,1236042355,696,696,696,696,0
|
|
20250106,162000,1236042355,696,696,696,696,0
|
|
20250106,161900,1236042355,696,696,696,696,0
|
|
20250106,161800,1236042355,696,696,696,696,0
|
|
20250106,161700,1236042355,696,696,696,696,0
|
|
20250106,161600,1236042355,696,696,696,696,0
|
|
20250106,161500,1236042355,696,696,696,696,0
|
|
20250106,161400,1236042355,696,696,696,696,0
|
|
20250106,161300,1236042355,696,696,696,696,0
|
|
20250106,161200,1236042355,696,696,696,696,0
|
|
20250106,161100,1236042355,696,696,696,696,0
|
|
20250106,161000,1236042355,696,696,696,696,0
|
|
20250106,160900,1236042355,696,696,696,696,0
|
|
20250106,160800,1236042355,696,696,696,696,0
|
|
20250106,160700,1236042355,696,696,696,696,0
|
|
20250106,160600,1236042355,696,696,696,696,0
|
|
20250106,160500,1236042355,696,696,696,696,0
|
|
20250106,160400,1236042355,696,696,696,696,0
|
|
20250106,160300,1236042355,696,696,696,696,0
|
|
20250106,160200,1236042355,696,696,696,696,0
|
|
20250106,160100,1236042355,696,696,696,696,0
|
|
20250106,160000,1236042355,696,696,696,696,0
|
|
20250106,155900,1236042355,696,696,696,696,0
|
|
20250106,155800,1236042355,696,696,696,696,0
|
|
20250106,155700,1236042355,696,696,696,696,0
|
|
20250106,155600,1236042355,696,696,696,696,0
|
|
20250106,155500,1236042355,696,696,696,696,0
|
|
20250106,155400,1236042355,696,696,696,696,0
|
|
20250106,155300,1236042355,696,696,696,696,0
|
|
20250106,155200,1236042355,696,696,696,696,21172
|
|
20250106,155100,1236042355,696,696,696,696,0
|
|
20250106,155000,1236042355,696,696,696,696,0
|
|
20250106,154900,1236042355,696,696,696,696,0
|
|
20250106,154800,1236042355,696,696,696,696,0
|
|
20250106,154700,1236042355,696,696,696,696,0
|
|
20250106,154600,1236042355,696,696,696,696,0
|
|
20250106,154500,1236042355,696,696,696,696,0
|
|
20250106,154400,1236042355,696,696,696,696,0
|
|
20250106,154300,1236042355,696,696,696,696,0
|
|
20250106,154200,1236042355,696,696,696,696,0
|
|
20250106,154100,1236042355,696,696,696,696,0
|
|
20250106,154000,1236042355,696,696,696,696,0
|
|
20250106,153900,1236042355,696,696,696,696,0
|
|
20250106,153800,1236042355,696,696,696,696,0
|
|
20250106,153700,1236042355,696,696,696,696,0
|
|
20250106,153600,1236042355,696,696,696,696,0
|
|
20250106,153500,1236042355,696,696,696,696,0
|
|
20250106,153400,1236042355,696,696,696,696,0
|
|
20250106,153300,1236042355,696,696,696,696,0
|
|
20250106,153200,1236042355,696,696,696,696,0
|
|
20250106,153100,1236042355,696,696,696,696,0
|
|
20250106,153000,1236042355,696,696,696,696,21172
|
|
20250106,152900,1221306643,694,694,694,694,0
|
|
20250106,152800,1221306643,694,694,694,694,0
|
|
20250106,152700,1221306643,694,694,694,694,0
|
|
20250106,152600,1221306643,694,694,694,694,0
|
|
20250106,152500,1221306643,694,694,694,694,0
|
|
20250106,152400,1221306643,694,694,694,694,0
|
|
20250106,152300,1221306643,694,694,694,694,0
|
|
20250106,152200,1221306643,694,694,694,694,0
|
|
20250106,152100,1221306643,694,694,694,694,0
|
|
20250106,152000,1221306643,694,694,694,694,0
|
|
20250106,151900,1221306643,694,694,695,693,35335
|
|
20250106,151800,1196784683,693,693,693,693,1973
|
|
20250106,151700,1195417394,693,693,693,693,956
|
|
20250106,151600,1194754886,693,693,693,693,749
|
|
20250106,151500,1194235829,693,693,693,693,2101
|
|
20250106,151400,1192779836,693,693,693,693,50
|
|
20250106,151300,1192745186,694,695,695,694,11112
|
|
20250106,151200,1185023802,695,695,695,695,0
|
|
20250106,151100,1185023802,695,695,696,695,12607
|
|
20250106,151000,1176261910,694,694,694,694,1315
|
|
20250106,150900,1175349300,695,695,695,695,46
|
|
20250106,150800,1175317330,695,695,695,695,574
|
|
20250106,150700,1174918400,694,694,695,694,2393
|
|
20250106,150600,1173256933,694,694,694,694,49
|
|
20250106,150500,1173222927,694,695,695,694,1902
|
|
20250106,150400,1171902137,695,695,695,695,154
|
|
20250106,150300,1171795107,695,694,695,693,307
|
|
20250106,150200,1171581944,692,694,694,692,12682
|
|
20250106,150100,1162802591,694,694,694,694,144
|
|
20250106,150000,1162702655,694,694,694,694,157
|
|
20250106,145900,1162593697,694,694,694,694,1
|
|
20250106,145800,1162593003,693,693,693,693,0
|
|
20250106,145700,1162593003,693,694,694,693,13569
|
|
20250106,145600,1153189636,693,694,694,693,957
|
|
20250106,145500,1152525488,693,694,694,693,27
|
|
20250106,145400,1152506751,694,694,694,694,4441
|
|
20250106,145300,1149424697,694,694,694,694,329
|
|
20250106,145200,1149196371,694,694,694,694,100
|
|
20250106,145100,1149126971,694,694,694,694,2618
|
|
20250106,145000,1147310079,694,694,694,694,220
|
|
20250106,144900,1147157399,695,695,695,695,0
|
|
20250106,144800,1147157399,695,695,695,694,60
|
|
20250106,144700,1147115709,695,695,695,695,3
|
|
20250106,144600,1147113624,695,695,695,695,101
|
|
20250106,144500,1147043429,694,695,695,694,101
|
|
20250106,144400,1146973334,694,695,695,694,319
|
|
20250106,144300,1146751846,695,695,695,695,1570
|
|
20250106,144200,1145660696,695,695,695,694,1850
|
|
20250106,144100,1144374996,695,694,695,694,14596
|
|
20250106,144000,1134232050,693,694,694,693,2424
|
|
20250106,143900,1132550634,694,694,694,694,1569
|
|
20250106,143800,1131461748,694,694,695,694,1321
|
|
20250106,143700,1130544959,694,694,694,694,693
|
|
20250106,143600,1130064017,694,694,694,694,1486
|
|
20250106,143500,1129032733,694,693,695,693,1079
|
|
20250106,143400,1128284850,694,694,694,694,1663
|
|
20250106,143300,1127130728,694,694,694,694,0
|
|
20250106,143200,1127130728,694,694,694,694,364
|
|
20250106,143100,1126878112,694,694,694,694,700
|
|
20250106,143000,1126392312,694,694,694,694,650
|
|
20250106,142900,1125941212,694,693,694,693,1152
|
|
20250106,142800,1125142842,694,694,694,694,881
|
|
20250106,142700,1124531428,694,695,695,694,356
|
|
20250106,142600,1124284324,695,695,695,695,350
|
|
20250106,142500,1124041074,695,695,695,695,302
|
|
20250106,142400,1123831184,694,694,694,694,429
|
|
20250106,142300,1123533458,694,694,694,694,1147
|
|
20250106,142200,1122737440,695,695,695,695,1250
|
|
20250106,142100,1121868690,694,694,694,694,250
|
|
20250106,142000,1121695190,694,694,694,694,0
|
|
20250106,141900,1121695190,694,694,694,694,5846
|
|
20250106,141800,1117638066,695,695,695,695,1200
|
|
20250106,141700,1116804066,695,695,695,695,400
|
|
20250106,141600,1116526066,695,695,695,695,1400
|
|
20250106,141500,1115553066,696,696,696,695,2216
|
|
20250106,141400,1114010928,696,696,696,696,51
|
|
20250106,141300,1113975432,696,696,696,696,61
|
|
20250106,141200,1113932976,694,694,694,694,433
|
|
20250106,141100,1113632474,696,696,696,696,1
|
|
20250106,141000,1113631778,694,695,695,694,4500
|
|
20250106,140900,1110507778,696,696,696,696,0
|
|
20250106,140800,1110507778,696,696,696,696,0
|
|
20250106,140700,1110507778,696,696,696,696,302
|
|
20250106,140600,1110297586,695,695,695,695,174
|
|
20250106,140500,1110176656,695,694,695,694,13
|
|
20250106,140400,1110167631,695,695,697,695,193
|
|
20250106,140300,1110033494,697,697,697,697,10
|
|
20250106,140200,1110026524,697,697,697,697,0
|
|
20250106,140100,1110026524,697,695,697,695,2818
|
|
20250106,140000,1108068012,695,695,695,695,1402
|
|
20250106,135900,1107093622,695,695,695,695,7
|
|
20250106,135800,1107088757,695,694,695,694,892
|
|
20250106,135700,1106469708,694,697,697,694,9241
|
|
20250106,135600,1100053048,697,697,697,697,68
|
|
20250106,135500,1100005652,697,694,697,694,510
|
|
20250106,135400,1099650212,697,697,697,697,1
|
|
20250106,135300,1099649515,693,695,697,693,29066
|
|
20250106,135200,1079485184,696,696,696,696,3013
|
|
20250106,135100,1077388136,696,696,696,696,2891
|
|
20250106,135000,1075376000,696,696,696,696,21
|
|
20250106,134900,1075361384,695,695,695,694,324
|
|
20250106,134800,1075136205,695,696,696,695,1001
|
|
20250106,134700,1074440509,696,695,696,694,9269
|
|
20250106,134600,1068004885,695,695,696,695,802
|
|
20250106,134500,1067447494,695,695,695,695,6
|
|
20250106,134400,1067443324,695,695,695,695,4808
|
|
20250106,134300,1064101764,695,695,695,695,1766
|
|
20250106,134200,1062874394,696,696,696,696,0
|
|
20250106,134100,1062874394,696,696,696,696,220
|
|
20250106,134000,1062721274,696,697,697,696,2910
|
|
20250106,133900,1060693104,697,698,698,697,19887
|
|
20250106,133800,1046830248,697,697,697,697,1873
|
|
20250106,133700,1045524767,697,697,697,697,0
|
|
20250106,133600,1045524767,697,697,697,697,1
|
|
20250106,133500,1045524070,697,697,697,697,3
|
|
20250106,133400,1045521979,697,697,697,697,2428
|
|
20250106,133300,1043829663,696,696,696,696,4040
|
|
20250106,133200,1041017823,696,696,696,696,100
|
|
20250106,133100,1040948223,696,697,697,695,6662
|
|
20250106,133000,1036316311,697,696,697,696,246
|
|
20250106,132900,1036145027,696,698,698,696,4939
|
|
20250106,132800,1032704414,697,697,697,697,480
|
|
20250106,132700,1032369854,697,697,697,697,5702
|
|
20250106,132600,1028395560,699,699,699,699,1059
|
|
20250106,132500,1027655319,699,698,699,698,1816
|
|
20250106,132400,1026387330,698,697,698,697,1866
|
|
20250106,132300,1025084872,697,697,697,697,788
|
|
20250106,132200,1024535636,697,697,697,697,10
|
|
20250106,132100,1024528666,697,698,698,697,768
|
|
20250106,132000,1023992682,698,698,698,698,3352
|
|
20250106,131900,1021652986,699,699,699,697,2266
|
|
20250106,131800,1020069086,699,699,699,699,5275
|
|
20250106,131700,1016381861,699,699,699,697,531
|
|
20250106,131600,1016010826,698,695,699,695,8116
|
|
20250106,131500,1010368532,698,698,698,698,10000
|
|
20250106,131400,1003388532,698,698,698,698,200
|
|
20250106,131300,1003248932,698,699,699,696,4261
|
|
20250106,131200,1000275559,699,698,699,698,10956
|
|
20250106,131100,992628270,698,695,698,695,8007
|
|
20250106,131000,987054871,694,695,695,693,4150
|
|
20250106,130900,984172881,695,695,695,695,2
|
|
20250106,130800,984171491,693,694,694,693,15487
|
|
20250106,130700,973434345,694,694,694,694,248
|
|
20250106,130600,973262233,694,694,695,694,1158
|
|
20250106,130500,972458270,695,695,695,695,0
|
|
20250106,130400,972458270,695,694,695,694,2677
|
|
20250106,130300,970599232,694,694,694,694,272
|
|
20250106,130200,970410464,695,694,695,694,1001
|
|
20250106,130100,969715769,695,695,695,694,11
|
|
20250106,130000,969708127,695,694,695,694,16166
|
|
20250106,125900,958488855,695,695,695,695,10
|
|
20250106,125800,958481905,695,696,696,695,13992
|
|
20250106,125700,948754538,696,697,697,696,4355
|
|
20250106,125600,945722958,697,697,697,697,3
|
|
20250106,125500,945720867,696,697,697,696,6055
|
|
20250106,125400,941505670,696,696,696,696,10146
|
|
20250106,125300,934444054,696,695,696,695,10
|
|
20250106,125200,934437099,695,694,695,694,22
|
|
20250106,125100,934421811,694,694,694,694,20
|
|
20250106,125000,934407931,695,695,696,695,1133
|
|
20250106,124900,933620493,695,696,696,695,159
|
|
20250106,124800,933509854,695,695,695,694,2346
|
|
20250106,124700,931880070,695,696,696,695,832
|
|
20250106,124600,931301049,696,694,697,694,1733
|
|
20250106,124500,930096611,697,695,697,694,12039
|
|
20250106,124400,921705517,697,695,697,694,1842
|
|
20250106,124300,920423496,695,696,696,695,2648
|
|
20250106,124200,918581708,695,694,695,694,249
|
|
20250106,124100,918408702,694,695,695,694,13790
|
|
20250106,124000,908825503,695,694,695,694,145
|
|
20250106,123900,908724854,695,694,695,694,3776
|
|
20250106,123800,906104309,694,693,694,693,3044
|
|
20250106,123700,903992854,693,693,693,693,64
|
|
20250106,123600,903948502,693,692,693,692,3131
|
|
20250106,123500,901781842,692,691,692,691,361
|
|
20250106,123400,901532386,691,691,692,691,226
|
|
20250106,123300,901376200,691,691,691,691,1990
|
|
20250106,123200,900001110,691,691,692,691,38018
|
|
20250106,123100,873729672,692,694,694,692,1226
|
|
20250106,123000,872880638,694,692,694,692,3479
|
|
20250106,122900,870466268,692,694,694,691,1594
|
|
20250106,122800,869362385,694,692,695,692,3711
|
|
20250106,122700,866785914,694,693,694,693,17295
|
|
20250106,122600,854797646,693,691,693,691,2655
|
|
20250106,122500,852960402,693,689,693,689,20635
|
|
20250106,122400,838725311,689,689,689,689,227
|
|
20250106,122300,838568908,689,689,689,689,1008
|
|
20250106,122200,837874396,689,689,689,689,2
|
|
20250106,122100,837873018,689,689,689,689,3395
|
|
20250106,122000,835533863,689,690,690,689,954
|
|
20250106,121900,834875652,690,690,691,690,7104
|
|
20250106,121800,829971732,690,691,691,690,521
|
|
20250106,121700,829611741,691,691,691,690,1308
|
|
20250106,121600,828707948,690,690,690,690,2
|
|
20250106,121500,828706568,691,689,691,689,26590
|
|
20250106,121400,810371661,689,688,689,688,2700
|
|
20250106,121300,808513371,688,689,689,687,2935
|
|
20250106,121200,806493262,688,687,688,687,1468
|
|
20250106,121100,805483288,687,688,688,687,2656
|
|
20250106,121000,803656060,688,688,688,688,73
|
|
20250106,120900,803605836,688,688,688,688,1500
|
|
20250106,120800,802573836,687,688,688,687,1405
|
|
20250106,120700,801607696,687,687,688,687,1965
|
|
20250106,120600,800257241,687,688,688,687,3860
|
|
20250106,120500,797601779,688,688,688,688,2459
|
|
20250106,120400,795909987,687,688,688,687,1400
|
|
20250106,120300,794947187,688,688,688,685,1379
|
|
20250106,120200,793999935,688,687,688,687,3003
|
|
20250106,120100,791936262,687,687,687,687,146
|
|
20250106,120000,791835960,687,686,687,686,2002
|
|
20250106,115900,790462586,686,686,686,686,2
|
|
20250106,115800,790461214,686,686,686,686,0
|
|
20250106,115700,790461214,686,681,686,681,23866
|
|
20250106,115600,774208453,681,682,682,681,304
|
|
20250106,115500,774001228,682,682,682,682,2
|
|
20250106,115400,773999864,682,682,682,682,6186
|
|
20250106,115300,769781012,683,686,686,683,13138
|
|
20250106,115200,760803000,685,685,685,685,49
|
|
20250106,115100,760769435,688,686,688,686,1030
|
|
20250106,115000,760062795,688,688,688,688,0
|
|
20250106,114900,760062795,688,687,688,684,28069
|
|
20250106,114800,740808887,687,687,687,687,7059
|
|
20250106,114700,735959354,687,688,688,687,1167
|
|
20250106,114600,735157425,688,688,688,688,1200
|
|
20250106,114500,734331825,689,689,689,687,194
|
|
20250106,114400,734198299,689,689,689,689,0
|
|
20250106,114300,734198299,689,689,689,689,0
|
|
20250106,114200,734198299,689,688,689,688,4849
|
|
20250106,114100,730862130,688,688,688,688,2000
|
|
20250106,114000,729486130,688,688,688,688,67
|
|
20250106,113900,729440034,688,688,688,688,905
|
|
20250106,113800,728817394,687,687,687,687,4689
|
|
20250106,113700,725596051,688,687,688,687,1445
|
|
20250106,113600,724602421,687,687,688,687,82
|
|
20250106,113500,724546077,688,688,688,688,1136
|
|
20250106,113400,723764509,687,687,687,687,141
|
|
20250106,113300,723667642,686,686,686,686,76
|
|
20250106,113200,723615506,686,686,686,686,1000
|
|
20250106,113100,722929506,686,688,688,686,1001
|
|
20250106,113000,722242818,686,686,686,686,0
|
|
20250106,112900,722242818,686,688,688,686,1377
|
|
20250106,112800,721298156,689,686,689,686,359
|
|
20250106,112700,721050810,686,688,689,686,1235
|
|
20250106,112600,720201562,688,687,688,686,1959
|
|
20250106,112500,718855134,685,685,688,685,2161
|
|
20250106,112400,717374846,686,689,689,686,1906
|
|
20250106,112300,716067327,690,690,690,690,788
|
|
20250106,112200,715523607,690,685,690,684,29025
|
|
20250106,112100,695527956,685,683,685,682,16952
|
|
20250106,112000,683918863,683,685,685,682,11317
|
|
20250106,111900,676171712,685,683,685,683,4037
|
|
20250106,111800,673413417,683,682,683,682,18496
|
|
20250106,111700,660799144,681,682,682,681,378
|
|
20250106,111600,660541565,682,680,682,680,2288
|
|
20250106,111500,658983447,680,681,682,680,6527
|
|
20250106,111400,654539561,681,681,681,681,3
|
|
20250106,111300,654537518,682,680,682,680,106779
|
|
20250106,111200,581927570,680,680,680,680,33
|
|
20250106,111100,581905130,679,679,680,679,37288
|
|
20250106,111000,556550258,679,679,680,679,141
|
|
20250106,110900,556454518,679,680,680,679,2563
|
|
20250106,110800,554713174,680,680,680,680,4000
|
|
20250106,110700,551993174,680,680,680,680,50000
|
|
20250106,110600,517993174,680,679,680,677,36651
|
|
20250106,110500,493082697,680,679,680,679,925
|
|
20250106,110400,492453717,680,680,680,680,5438
|
|
20250106,110300,488755877,680,680,680,680,41542
|
|
20250106,110200,460507317,680,679,680,679,85123
|
|
20250106,110100,402631741,678,674,678,674,22237
|
|
20250106,110000,387574130,674,675,675,674,265
|
|
20250106,105900,387395273,675,677,677,675,1433
|
|
20250106,105800,386426665,679,679,680,676,23701
|
|
20250106,105700,370355865,679,678,680,678,205
|
|
20250106,105600,370216470,680,678,680,678,15634
|
|
20250106,105500,359613743,678,677,678,677,1656
|
|
20250106,105400,358492630,677,677,677,677,906
|
|
20250106,105300,357879268,677,677,677,677,8
|
|
20250106,105200,357873852,677,677,677,677,0
|
|
20250106,105100,357873852,677,677,677,677,4914
|
|
20250106,105000,354547074,676,676,677,676,4473
|
|
20250106,104900,351519163,676,677,677,676,908
|
|
20250106,104800,350904449,677,673,677,673,1201
|
|
20250106,104700,350093136,677,677,677,677,4
|
|
20250106,104600,350090428,676,675,676,675,1206
|
|
20250106,104500,349275174,675,675,675,675,201
|
|
20250106,104400,349139499,675,675,676,675,2061
|
|
20250106,104300,347747417,676,675,676,675,9310
|
|
20250106,104200,341463163,675,675,675,675,5600
|
|
20250106,104100,337683163,673,673,675,673,46007
|
|
20250106,104000,306654075,673,672,673,672,642
|
|
20250106,103900,306222648,672,672,672,672,1106
|
|
20250106,103800,305479416,672,672,672,672,1255
|
|
20250106,103700,304636056,673,673,673,673,906
|
|
20250106,103600,304026318,673,673,673,673,1
|
|
20250106,103500,304025645,672,672,672,672,1339
|
|
20250106,103400,303125837,672,672,672,672,1106
|
|
20250106,103300,302382605,671,672,672,671,385
|
|
20250106,103200,302124240,672,672,672,672,2730
|
|
20250106,103100,300289680,673,673,673,673,2
|
|
20250106,103000,300288334,673,672,673,672,908
|
|
20250106,102900,299678156,672,672,672,672,2
|
|
20250106,102800,299676812,672,672,672,672,0
|
|
20250106,102700,299676812,672,670,672,670,8595
|
|
20250106,102600,293916348,672,672,672,672,0
|
|
20250106,102500,293916348,672,672,672,672,906
|
|
20250106,102400,293307516,672,672,672,672,0
|
|
20250106,102300,293307516,672,672,672,672,5917
|
|
20250106,102200,289331292,672,672,672,672,204
|
|
20250106,102100,289194204,670,672,672,670,2153
|
|
20250106,102000,287751314,672,671,672,670,11186
|
|
20250106,101900,280244882,671,671,671,671,0
|
|
20250106,101800,280244882,671,671,671,671,1266
|
|
20250106,101700,279395396,672,670,672,670,1001
|
|
20250106,101600,278724724,670,670,672,670,1750
|
|
20250106,101500,277552222,670,670,670,670,2575
|
|
20250106,101400,275826972,672,672,672,672,1741
|
|
20250106,101300,274657020,672,672,672,672,912
|
|
20250106,101200,274044156,671,671,671,671,0
|
|
20250106,101100,274044156,671,673,673,671,917
|
|
20250106,101000,273427020,671,671,671,671,0
|
|
20250106,100900,273427020,671,672,673,671,1293
|
|
20250106,100800,272559297,673,672,673,672,2862
|
|
20250106,100700,270634885,672,672,672,672,202
|
|
20250106,100600,270499141,672,673,673,672,1526
|
|
20250106,100500,269473656,672,672,672,672,1101
|
|
20250106,100400,268733784,672,672,672,672,500
|
|
20250106,100300,268397784,672,672,672,670,6566
|
|
20250106,100200,263986810,671,672,672,671,6801
|
|
20250106,100100,259416838,672,671,672,671,3352
|
|
20250106,100000,257166740,671,671,671,671,3622
|
|
20250106,095900,254736378,671,671,671,671,1406
|
|
20250106,095800,253792952,671,671,671,671,4
|
|
20250106,095700,253790268,669,671,671,669,25605
|
|
20250106,095600,236642910,671,670,671,670,3432
|
|
20250106,095500,234342559,669,669,670,669,5391
|
|
20250106,095400,230735979,669,669,669,669,5125
|
|
20250106,095300,227307354,669,670,670,668,13113
|
|
20250106,095200,218545235,670,671,671,669,10951
|
|
20250106,095100,211217191,670,669,670,669,10100
|
|
20250106,095000,204450291,671,670,671,670,1450
|
|
20250106,094900,203478780,670,670,670,670,906
|
|
20250106,094800,202871760,670,670,670,670,52
|
|
20250106,094700,202836920,670,670,670,670,1128
|
|
20250106,094600,202081160,670,667,670,667,484
|
|
20250106,094500,201758329,667,671,671,667,708
|
|
20250106,094400,201285613,671,670,671,670,1111
|
|
20250106,094300,200540332,670,671,671,667,1252
|
|
20250106,094200,199703562,670,670,671,670,1479
|
|
20250106,094100,198712600,670,671,671,667,2801
|
|
20250106,094000,196841463,671,671,671,671,2443
|
|
20250106,093900,195202210,671,671,671,671,11000
|
|
20250106,093800,187821210,671,670,671,670,921
|
|
20250106,093700,187203583,671,670,671,670,1006
|
|
20250106,093600,186528657,671,669,671,669,3037
|
|
20250106,093500,184494254,669,668,669,668,2963
|
|
20250106,093400,182513077,667,669,669,667,11968
|
|
20250106,093300,174529695,667,669,669,666,18981
|
|
20250106,093200,161862701,669,670,671,668,1733
|
|
20250106,093100,160703323,670,671,671,670,657
|
|
20250106,093000,160263020,670,668,671,668,2502
|
|
20250106,092900,158587681,670,671,671,667,12053
|
|
20250106,092800,150525983,671,671,671,671,1865
|
|
20250106,092700,149274568,671,671,671,671,3469
|
|
20250106,092600,146946869,672,674,674,672,1006
|
|
20250106,092500,146270827,674,674,674,674,1295
|
|
20250106,092400,145397997,673,673,673,673,3426
|
|
20250106,092300,143092299,670,670,670,670,4796
|
|
20250106,092200,139878979,671,674,674,670,510
|
|
20250106,092100,139536750,674,674,674,670,1325
|
|
20250106,092000,138643748,674,673,674,670,1201
|
|
20250106,091900,137835767,673,673,673,673,424
|
|
20250106,091800,137550415,674,669,674,668,11464
|
|
20250106,091700,129873817,669,670,670,669,4744
|
|
20250106,091600,126699428,670,673,673,670,12004
|
|
20250106,091500,118652639,673,673,673,673,6502
|
|
20250106,091400,114276793,670,670,670,668,7739
|
|
20250106,091300,109103387,670,669,670,667,2962
|
|
20250106,091200,107122955,669,674,674,669,21540
|
|
20250106,091100,92699975,674,672,674,671,1756
|
|
20250106,091000,91519940,672,677,677,671,20187
|
|
20250106,090900,77934086,677,678,678,677,1528
|
|
20250106,090800,76898389,678,678,678,678,2954
|
|
20250106,090700,74895577,678,678,678,675,287
|
|
20250106,090600,74701816,678,676,678,673,10341
|
|
20250106,090500,67731477,676,675,679,673,6585
|
|
20250106,090400,63287876,675,675,675,673,12438
|
|
20250106,090300,54895202,675,673,675,672,6217
|
|
20250106,090200,50710822,679,677,683,674,32228
|
|
20250106,090100,28934412,677,679,681,675,30942
|
|
20250106,090000,8008412,680,685,685,680,11708
|