595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185200,1309986164,686,686,686,686,11546
|
|
20250120,185100,1309986164,686,686,686,686,0
|
|
20250120,185000,1309986164,686,686,686,686,0
|
|
20250120,184900,1309986164,686,686,686,686,0
|
|
20250120,184800,1309986164,686,686,686,686,0
|
|
20250120,184700,1309986164,686,686,686,686,0
|
|
20250120,184600,1309986164,686,686,686,686,0
|
|
20250120,184500,1309986164,686,686,686,686,0
|
|
20250120,184400,1309986164,686,686,686,686,0
|
|
20250120,184300,1309986164,686,686,686,686,0
|
|
20250120,184200,1309986164,686,686,686,686,0
|
|
20250120,184100,1309986164,686,686,686,686,0
|
|
20250120,184000,1309986164,686,686,686,686,0
|
|
20250120,183900,1309986164,686,686,686,686,0
|
|
20250120,183800,1309986164,686,686,686,686,0
|
|
20250120,183700,1309986164,686,686,686,686,0
|
|
20250120,183600,1309986164,686,686,686,686,0
|
|
20250120,183500,1309986164,686,686,686,686,0
|
|
20250120,183400,1309986164,686,686,686,686,0
|
|
20250120,183300,1309986164,686,686,686,686,0
|
|
20250120,183200,1309986164,686,686,686,686,0
|
|
20250120,183100,1309986164,686,686,686,686,0
|
|
20250120,183000,1309986164,686,686,686,686,0
|
|
20250120,182900,1309986164,686,686,686,686,0
|
|
20250120,182800,1309986164,686,686,686,686,0
|
|
20250120,182700,1309986164,686,686,686,686,0
|
|
20250120,182600,1309986164,686,686,686,686,0
|
|
20250120,182500,1309986164,686,686,686,686,0
|
|
20250120,182400,1309986164,686,686,686,686,0
|
|
20250120,182300,1309986164,686,686,686,686,0
|
|
20250120,182200,1309986164,686,686,686,686,11546
|
|
20250120,182100,1309986164,686,686,686,686,0
|
|
20250120,182000,1309986164,686,686,686,686,0
|
|
20250120,181900,1309986164,686,686,686,686,0
|
|
20250120,181800,1309986164,686,686,686,686,0
|
|
20250120,181700,1309986164,686,686,686,686,0
|
|
20250120,181600,1309986164,686,686,686,686,0
|
|
20250120,181500,1309986164,686,686,686,686,0
|
|
20250120,181400,1309986164,686,686,686,686,0
|
|
20250120,181300,1309986164,686,686,686,686,0
|
|
20250120,181200,1309986164,686,686,686,686,0
|
|
20250120,181100,1309986164,686,686,686,686,0
|
|
20250120,181000,1309986164,686,686,686,686,0
|
|
20250120,180900,1309986164,686,686,686,686,0
|
|
20250120,180800,1309986164,686,686,686,686,0
|
|
20250120,180700,1309986164,686,686,686,686,0
|
|
20250120,180600,1309986164,686,686,686,686,0
|
|
20250120,180500,1309986164,686,686,686,686,0
|
|
20250120,180400,1309986164,686,686,686,686,0
|
|
20250120,180300,1309986164,686,686,686,686,0
|
|
20250120,180200,1309986164,686,686,686,686,0
|
|
20250120,180100,1309986164,686,686,686,686,0
|
|
20250120,180000,1309986164,686,686,686,686,0
|
|
20250120,175900,1309986164,686,686,686,686,0
|
|
20250120,175800,1309986164,686,686,686,686,0
|
|
20250120,175700,1309986164,686,686,686,686,0
|
|
20250120,175600,1309986164,686,686,686,686,0
|
|
20250120,175500,1309986164,686,686,686,686,0
|
|
20250120,175400,1309986164,686,686,686,686,0
|
|
20250120,175300,1309986164,686,686,686,686,0
|
|
20250120,175200,1309986164,686,686,686,686,11546
|
|
20250120,175100,1309986164,686,686,686,686,0
|
|
20250120,175000,1309986164,686,686,686,686,0
|
|
20250120,174900,1309986164,686,686,686,686,0
|
|
20250120,174800,1309986164,686,686,686,686,0
|
|
20250120,174700,1309986164,686,686,686,686,0
|
|
20250120,174600,1309986164,686,686,686,686,0
|
|
20250120,174500,1309986164,686,686,686,686,0
|
|
20250120,174400,1309986164,686,686,686,686,0
|
|
20250120,174300,1309986164,686,686,686,686,0
|
|
20250120,174200,1309986164,686,686,686,686,0
|
|
20250120,174100,1309986164,686,686,686,686,0
|
|
20250120,174000,1309986164,686,686,686,686,0
|
|
20250120,173900,1309986164,686,686,686,686,0
|
|
20250120,173800,1309986164,686,686,686,686,0
|
|
20250120,173700,1309986164,686,686,686,686,0
|
|
20250120,173600,1309986164,686,686,686,686,0
|
|
20250120,173500,1309986164,686,686,686,686,0
|
|
20250120,173400,1309986164,686,686,686,686,0
|
|
20250120,173300,1309986164,686,686,686,686,0
|
|
20250120,173200,1309986164,686,686,686,686,0
|
|
20250120,173100,1309986164,686,686,686,686,0
|
|
20250120,173000,1309986164,686,686,686,686,0
|
|
20250120,172900,1309986164,686,686,686,686,0
|
|
20250120,172800,1309986164,686,686,686,686,0
|
|
20250120,172700,1309986164,686,686,686,686,0
|
|
20250120,172600,1309986164,686,686,686,686,0
|
|
20250120,172500,1309986164,686,686,686,686,0
|
|
20250120,172400,1309986164,686,686,686,686,0
|
|
20250120,172300,1309986164,686,686,686,686,0
|
|
20250120,172200,1309986164,686,686,686,686,11546
|
|
20250120,172100,1309986164,686,686,686,686,0
|
|
20250120,172000,1309986164,686,686,686,686,0
|
|
20250120,171900,1309986164,686,686,686,686,0
|
|
20250120,171800,1309986164,686,686,686,686,0
|
|
20250120,171700,1309986164,686,686,686,686,0
|
|
20250120,171600,1309986164,686,686,686,686,0
|
|
20250120,171500,1309986164,686,686,686,686,0
|
|
20250120,171400,1309986164,686,686,686,686,0
|
|
20250120,171300,1309986164,686,686,686,686,0
|
|
20250120,171200,1309986164,686,686,686,686,0
|
|
20250120,171100,1309986164,686,686,686,686,0
|
|
20250120,171000,1309986164,686,686,686,686,0
|
|
20250120,170900,1309986164,686,686,686,686,0
|
|
20250120,170800,1309986164,686,686,686,686,0
|
|
20250120,170700,1309986164,686,686,686,686,0
|
|
20250120,170600,1309986164,686,686,686,686,0
|
|
20250120,170500,1309986164,686,686,686,686,0
|
|
20250120,170400,1309986164,686,686,686,686,0
|
|
20250120,170300,1309986164,686,686,686,686,0
|
|
20250120,170200,1309986164,686,686,686,686,0
|
|
20250120,170100,1309986164,686,686,686,686,0
|
|
20250120,170000,1309986164,686,686,686,686,0
|
|
20250120,165900,1309986164,686,686,686,686,0
|
|
20250120,165800,1309986164,686,686,686,686,0
|
|
20250120,165700,1309986164,686,686,686,686,0
|
|
20250120,165600,1309986164,686,686,686,686,0
|
|
20250120,165500,1309986164,686,686,686,686,0
|
|
20250120,165400,1309986164,686,686,686,686,0
|
|
20250120,165300,1309986164,686,686,686,686,0
|
|
20250120,165200,1309986164,686,686,686,686,11546
|
|
20250120,165100,1309986164,686,686,686,686,0
|
|
20250120,165000,1309986164,686,686,686,686,0
|
|
20250120,164900,1309986164,686,686,686,686,0
|
|
20250120,164800,1309986164,686,686,686,686,0
|
|
20250120,164700,1309986164,686,686,686,686,0
|
|
20250120,164600,1309986164,686,686,686,686,0
|
|
20250120,164500,1309986164,686,686,686,686,0
|
|
20250120,164400,1309986164,686,686,686,686,0
|
|
20250120,164300,1309986164,686,686,686,686,0
|
|
20250120,164200,1309986164,686,686,686,686,0
|
|
20250120,164100,1309986164,686,686,686,686,0
|
|
20250120,164000,1309986164,686,686,686,686,0
|
|
20250120,163900,1309986164,686,686,686,686,0
|
|
20250120,163800,1309986164,686,686,686,686,0
|
|
20250120,163700,1309986164,686,686,686,686,0
|
|
20250120,163600,1309986164,686,686,686,686,0
|
|
20250120,163500,1309986164,686,686,686,686,0
|
|
20250120,163400,1309986164,686,686,686,686,0
|
|
20250120,163300,1309986164,686,686,686,686,0
|
|
20250120,163200,1309986164,686,686,686,686,0
|
|
20250120,163100,1309986164,686,686,686,686,0
|
|
20250120,163000,1309986164,686,686,686,686,0
|
|
20250120,162900,1309986164,686,686,686,686,0
|
|
20250120,162800,1309986164,686,686,686,686,0
|
|
20250120,162700,1309986164,686,686,686,686,0
|
|
20250120,162600,1309986164,686,686,686,686,0
|
|
20250120,162500,1309986164,686,686,686,686,0
|
|
20250120,162400,1309986164,686,686,686,686,0
|
|
20250120,162300,1309986164,686,686,686,686,0
|
|
20250120,162200,1309986164,686,686,686,686,11546
|
|
20250120,162100,1309986164,686,686,686,686,0
|
|
20250120,162000,1309986164,686,686,686,686,0
|
|
20250120,161900,1309986164,686,686,686,686,0
|
|
20250120,161800,1309986164,686,686,686,686,0
|
|
20250120,161700,1309986164,686,686,686,686,0
|
|
20250120,161600,1309986164,686,686,686,686,0
|
|
20250120,161500,1309986164,686,686,686,686,0
|
|
20250120,161400,1309986164,686,686,686,686,0
|
|
20250120,161300,1309986164,686,686,686,686,0
|
|
20250120,161200,1309986164,686,686,686,686,0
|
|
20250120,161100,1309986164,686,686,686,686,0
|
|
20250120,161000,1309986164,686,686,686,686,0
|
|
20250120,160900,1309986164,686,686,686,686,0
|
|
20250120,160800,1309986164,686,686,686,686,0
|
|
20250120,160700,1309986164,686,686,686,686,0
|
|
20250120,160600,1309986164,686,686,686,686,0
|
|
20250120,160500,1309986164,686,686,686,686,0
|
|
20250120,160400,1309986164,686,686,686,686,0
|
|
20250120,160300,1309986164,686,686,686,686,0
|
|
20250120,160200,1309986164,686,686,686,686,0
|
|
20250120,160100,1309986164,686,686,686,686,0
|
|
20250120,160000,1309986164,686,686,686,686,0
|
|
20250120,155900,1309986164,686,686,686,686,0
|
|
20250120,155800,1309986164,686,686,686,686,0
|
|
20250120,155700,1309986164,686,686,686,686,0
|
|
20250120,155600,1309986164,686,686,686,686,0
|
|
20250120,155500,1309986164,686,686,686,686,0
|
|
20250120,155400,1309986164,686,686,686,686,0
|
|
20250120,155300,1309986164,686,686,686,686,0
|
|
20250120,155200,1309986164,686,686,686,686,11546
|
|
20250120,155100,1309986164,686,686,686,686,0
|
|
20250120,155000,1309986164,686,686,686,686,0
|
|
20250120,154900,1309986164,686,686,686,686,0
|
|
20250120,154800,1309986164,686,686,686,686,0
|
|
20250120,154700,1309986164,686,686,686,686,0
|
|
20250120,154600,1309986164,686,686,686,686,0
|
|
20250120,154500,1309986164,686,686,686,686,0
|
|
20250120,154400,1309986164,686,686,686,686,0
|
|
20250120,154300,1309986164,686,686,686,686,0
|
|
20250120,154200,1309986164,686,686,686,686,0
|
|
20250120,154100,1309986164,686,686,686,686,0
|
|
20250120,154000,1309986164,686,686,686,686,0
|
|
20250120,153900,1309986164,686,686,686,686,0
|
|
20250120,153800,1309986164,686,686,686,686,0
|
|
20250120,153700,1309986164,686,686,686,686,0
|
|
20250120,153600,1309986164,686,686,686,686,0
|
|
20250120,153500,1309986164,686,686,686,686,0
|
|
20250120,153400,1309986164,686,686,686,686,0
|
|
20250120,153300,1309986164,686,686,686,686,0
|
|
20250120,153200,1309986164,686,686,686,686,0
|
|
20250120,153100,1309986164,686,686,686,686,0
|
|
20250120,153000,1309986164,686,686,686,686,11546
|
|
20250120,152900,1302065608,685,685,685,685,0
|
|
20250120,152800,1302065608,685,685,685,685,0
|
|
20250120,152700,1302065608,685,685,685,685,0
|
|
20250120,152600,1302065608,685,685,685,685,0
|
|
20250120,152500,1302065608,685,685,685,685,0
|
|
20250120,152400,1302065608,685,685,685,685,0
|
|
20250120,152300,1302065608,685,685,685,685,0
|
|
20250120,152200,1302065608,685,685,685,685,0
|
|
20250120,152100,1302065608,685,685,685,685,0
|
|
20250120,152000,1302065608,685,685,685,685,0
|
|
20250120,151900,1302065608,685,687,687,683,12111
|
|
20250120,151800,1293774591,687,686,687,686,755
|
|
20250120,151700,1293256042,686,686,687,686,2851
|
|
20250120,151600,1291300255,685,686,686,685,236
|
|
20250120,151500,1291138559,686,686,686,686,40
|
|
20250120,151400,1291111119,686,685,686,685,9318
|
|
20250120,151300,1284728272,686,686,686,686,6975
|
|
20250120,151200,1279943422,686,686,686,685,1020
|
|
20250120,151100,1279244702,685,685,685,685,1
|
|
20250120,151000,1279244017,685,685,685,685,5052
|
|
20250120,150900,1275783397,685,684,685,684,157
|
|
20250120,150800,1275675884,686,686,686,686,2
|
|
20250120,150700,1275674512,684,686,686,684,16501
|
|
20250120,150600,1264374865,685,686,686,685,3352
|
|
20250120,150500,1262077798,685,685,685,685,6455
|
|
20250120,150400,1257656123,686,686,686,686,18
|
|
20250120,150300,1257643775,686,685,686,685,1259
|
|
20250120,150200,1256780461,686,686,686,686,213
|
|
20250120,150100,1256634343,687,685,687,685,1965
|
|
20250120,150000,1255286388,685,687,687,685,176
|
|
20250120,145900,1255165512,686,687,687,686,2107
|
|
20250120,145800,1253720004,687,687,687,687,986
|
|
20250120,145700,1253042622,687,687,687,687,212
|
|
20250120,145600,1252896978,687,687,687,687,0
|
|
20250120,145500,1252896978,687,687,687,687,0
|
|
20250120,145400,1252896978,687,686,687,686,1150
|
|
20250120,145300,1252107011,686,686,686,686,9248
|
|
20250120,145200,1245762883,687,687,687,687,18
|
|
20250120,145100,1245750517,687,687,687,686,2198
|
|
20250120,145000,1244240571,686,686,686,686,3000
|
|
20250120,144900,1242182571,686,687,687,686,1854
|
|
20250120,144800,1240909081,687,687,687,687,1
|
|
20250120,144700,1240908394,687,687,687,686,548
|
|
20250120,144600,1240532422,686,687,687,686,8495
|
|
20250120,144500,1234703570,687,687,687,687,100
|
|
20250120,144400,1234634870,687,687,687,687,118
|
|
20250120,144300,1234553804,687,687,687,687,100
|
|
20250120,144200,1234485104,687,687,687,687,601
|
|
20250120,144100,1234072217,687,687,687,687,16
|
|
20250120,144000,1234061225,686,686,686,686,1703
|
|
20250120,143900,1232892967,686,686,686,686,5000
|
|
20250120,143800,1229462967,685,685,685,685,36
|
|
20250120,143700,1229438307,684,684,684,684,0
|
|
20250120,143600,1229438307,684,684,684,684,0
|
|
20250120,143500,1229438307,684,684,684,684,0
|
|
20250120,143400,1229438307,684,685,685,684,919
|
|
20250120,143300,1228808803,685,685,685,684,4057
|
|
20250120,143200,1226033759,684,684,684,684,0
|
|
20250120,143100,1226033759,684,687,687,684,10974
|
|
20250120,143000,1218513160,686,686,686,686,250
|
|
20250120,142900,1218341660,686,686,686,686,0
|
|
20250120,142800,1218341660,686,686,686,686,0
|
|
20250120,142700,1218341660,686,688,688,686,11246
|
|
20250120,142600,1210626539,687,687,687,687,2945
|
|
20250120,142500,1208603324,687,687,687,687,947
|
|
20250120,142400,1207952735,687,687,687,687,1751
|
|
20250120,142300,1206749798,687,687,687,687,281
|
|
20250120,142200,1206556751,686,686,686,686,1579
|
|
20250120,142100,1205473557,686,686,686,686,0
|
|
20250120,142000,1205473557,686,686,686,686,0
|
|
20250120,141900,1205473557,686,686,686,686,8
|
|
20250120,141800,1205468069,688,687,688,687,1113
|
|
20250120,141700,1204703437,687,687,687,687,49
|
|
20250120,141600,1204669774,687,687,688,686,6873
|
|
20250120,141500,1199951924,688,688,688,688,955
|
|
20250120,141400,1199294884,688,689,689,688,5248
|
|
20250120,141300,1195679062,689,688,689,688,855
|
|
20250120,141200,1195090755,688,688,688,688,300
|
|
20250120,141100,1194884355,688,688,688,688,1947
|
|
20250120,141000,1193544819,688,687,688,687,60
|
|
20250120,140900,1193503592,686,687,687,686,11381
|
|
20250120,140800,1185685347,687,687,687,687,68
|
|
20250120,140700,1185638631,686,686,686,686,3577
|
|
20250120,140600,1183184809,686,686,686,686,1115
|
|
20250120,140500,1182419919,685,684,685,684,7890
|
|
20250120,140400,1177015787,683,683,683,683,0
|
|
20250120,140300,1177015787,683,683,683,683,140
|
|
20250120,140200,1176920167,684,684,684,684,1783
|
|
20250120,140100,1175700595,683,684,684,683,2456
|
|
20250120,140000,1174020724,684,684,684,684,525
|
|
20250120,135900,1173661624,684,684,684,684,575
|
|
20250120,135800,1173268324,684,684,684,684,1200
|
|
20250120,135700,1172447524,685,685,685,685,0
|
|
20250120,135600,1172447524,685,685,685,685,1
|
|
20250120,135500,1172446839,685,685,685,685,1159
|
|
20250120,135400,1171652924,684,684,684,684,108
|
|
20250120,135300,1171579052,684,685,685,684,301
|
|
20250120,135200,1171373167,684,684,684,684,150
|
|
20250120,135100,1171270567,685,685,685,685,4
|
|
20250120,135000,1171267827,685,685,685,684,1306
|
|
20250120,134900,1170373363,685,685,685,685,514
|
|
20250120,134800,1170021273,685,685,685,685,1
|
|
20250120,134700,1170020588,685,685,685,685,0
|
|
20250120,134600,1170020588,685,684,685,684,900
|
|
20250120,134500,1169404188,684,684,684,684,1
|
|
20250120,134400,1169403504,684,684,684,684,5000
|
|
20250120,134300,1165983504,685,685,685,685,0
|
|
20250120,134200,1165983504,685,685,685,685,0
|
|
20250120,134100,1165983504,685,685,685,685,0
|
|
20250120,134000,1165983504,685,685,685,685,105
|
|
20250120,133900,1165911579,685,685,685,685,1
|
|
20250120,133800,1165910894,685,685,685,685,300
|
|
20250120,133700,1165705394,685,682,685,682,119
|
|
20250120,133600,1165624179,686,686,686,686,1
|
|
20250120,133500,1165623493,686,686,686,686,0
|
|
20250120,133400,1165623493,686,686,686,686,0
|
|
20250120,133300,1165623493,686,686,687,686,59
|
|
20250120,133200,1165583017,683,685,685,683,23098
|
|
20250120,133100,1149786145,686,686,686,686,0
|
|
20250120,133000,1149786145,686,685,686,685,490
|
|
20250120,132900,1149450395,686,686,686,686,0
|
|
20250120,132800,1149450395,686,685,686,685,1950
|
|
20250120,132700,1148113145,686,685,687,684,12806
|
|
20250120,132600,1139342880,688,688,688,688,0
|
|
20250120,132500,1139342880,688,688,688,688,10
|
|
20250120,132400,1139336000,685,688,688,685,5051
|
|
20250120,132300,1135876057,688,687,688,687,20266
|
|
20250120,132200,1121937290,685,685,685,685,3000
|
|
20250120,132100,1119882290,687,687,687,687,0
|
|
20250120,132000,1119882290,687,687,687,687,1080
|
|
20250120,131900,1119140330,686,686,686,686,50
|
|
20250120,131800,1119106030,686,685,686,685,391
|
|
20250120,131700,1118837816,686,686,686,686,0
|
|
20250120,131600,1118837816,686,687,687,686,6970
|
|
20250120,131500,1114052047,687,687,687,687,2
|
|
20250120,131400,1114050673,687,687,687,687,357
|
|
20250120,131300,1113805414,687,687,687,686,1370
|
|
20250120,131200,1112864233,687,687,687,687,1002
|
|
20250120,131100,1112175859,687,686,687,686,3905
|
|
20250120,131000,1109494688,686,686,686,686,1151
|
|
20250120,130900,1108705102,685,685,685,685,330
|
|
20250120,130800,1108479052,684,686,686,684,1129
|
|
20250120,130700,1107704960,686,686,686,686,52
|
|
20250120,130600,1107669288,686,686,686,685,4609
|
|
20250120,130500,1104507718,686,686,686,686,0
|
|
20250120,130400,1104507718,686,686,686,686,1500
|
|
20250120,130300,1103478718,686,684,686,684,205
|
|
20250120,130200,1103338488,684,684,684,684,190
|
|
20250120,130100,1103208528,684,684,684,684,200
|
|
20250120,130000,1103071728,684,684,684,684,100
|
|
20250120,125900,1103003328,683,684,685,683,5339
|
|
20250120,125800,1099355300,684,684,684,684,0
|
|
20250120,125700,1099355300,684,684,684,684,0
|
|
20250120,125600,1099355300,684,686,686,684,1435
|
|
20250120,125500,1098373758,685,685,685,685,0
|
|
20250120,125400,1098373758,685,685,685,685,1
|
|
20250120,125300,1098373073,686,686,686,686,0
|
|
20250120,125200,1098373073,686,686,686,686,7
|
|
20250120,125100,1098368271,683,683,683,683,397
|
|
20250120,125000,1098097120,686,684,686,684,1253
|
|
20250120,124900,1097239980,685,686,686,685,25
|
|
20250120,124800,1097222833,686,686,686,686,0
|
|
20250120,124700,1097222833,686,686,686,686,154
|
|
20250120,124600,1097117189,686,685,686,685,15295
|
|
20250120,124500,1086634819,686,686,686,686,0
|
|
20250120,124400,1086634819,686,685,686,685,7312
|
|
20250120,124300,1081626096,684,684,684,684,377
|
|
20250120,124200,1081368228,685,685,685,685,211
|
|
20250120,124100,1081223693,685,685,685,685,30
|
|
20250120,124000,1081203143,683,684,684,683,2330
|
|
20250120,123900,1079609653,685,685,685,685,0
|
|
20250120,123800,1079609653,685,685,685,685,0
|
|
20250120,123700,1079609653,685,685,685,685,313
|
|
20250120,123600,1079395248,685,685,685,685,0
|
|
20250120,123500,1079395248,685,685,685,685,50
|
|
20250120,123400,1079360998,684,684,684,684,933
|
|
20250120,123300,1078722826,684,684,684,684,2500
|
|
20250120,123200,1077012826,684,683,684,683,6433
|
|
20250120,123100,1072614209,684,683,684,683,271
|
|
20250120,123000,1072428846,684,684,684,683,10493
|
|
20250120,122900,1065252124,684,684,684,684,52
|
|
20250120,122800,1065216556,683,683,684,683,433
|
|
20250120,122700,1064920816,683,683,683,683,0
|
|
20250120,122600,1064920816,683,683,683,683,0
|
|
20250120,122500,1064920816,683,683,683,683,0
|
|
20250120,122400,1064920816,683,683,683,683,5524
|
|
20250120,122300,1061147924,683,682,683,682,234
|
|
20250120,122200,1060988325,682,683,683,682,5077
|
|
20250120,122100,1057525511,683,683,683,683,0
|
|
20250120,122000,1057525511,683,683,683,683,6487
|
|
20250120,121900,1053094890,683,683,683,683,1
|
|
20250120,121800,1053094207,683,682,683,682,30449
|
|
20250120,121700,1032319595,681,681,682,681,123
|
|
20250120,121600,1032235730,680,682,682,680,101
|
|
20250120,121500,1032167048,681,681,681,681,682
|
|
20250120,121400,1031702606,681,682,682,681,418
|
|
20250120,121300,1031417848,682,682,682,682,1145
|
|
20250120,121200,1030636958,682,682,682,682,0
|
|
20250120,121100,1030636958,682,682,682,681,1202
|
|
20250120,121000,1029818194,682,682,682,682,520
|
|
20250120,120900,1029463554,682,682,682,682,0
|
|
20250120,120800,1029463554,682,682,682,682,27
|
|
20250120,120700,1029445140,681,681,681,681,692
|
|
20250120,120600,1028973888,680,680,680,680,5
|
|
20250120,120500,1028970488,680,680,680,680,31
|
|
20250120,120400,1028949408,681,681,681,681,750
|
|
20250120,120300,1028438658,681,681,681,681,5
|
|
20250120,120200,1028435253,680,680,680,680,3856
|
|
20250120,120100,1025813173,679,679,679,679,0
|
|
20250120,120000,1025813173,679,680,680,679,487
|
|
20250120,115900,1025482183,679,680,680,679,321
|
|
20250120,115800,1025263924,680,680,680,680,3
|
|
20250120,115700,1025261884,678,678,678,678,21
|
|
20250120,115600,1025247646,679,679,679,679,1479
|
|
20250120,115500,1024243405,677,678,678,677,1174
|
|
20250120,115400,1023448598,679,678,679,676,6312
|
|
20250120,115300,1019169424,679,679,679,679,20
|
|
20250120,115200,1019155844,676,676,676,676,5250
|
|
20250120,115100,1015606844,676,680,680,676,20340
|
|
20250120,115000,1001813812,682,680,682,679,2214
|
|
20250120,114900,1000310490,680,680,680,680,0
|
|
20250120,114800,1000310490,680,680,680,680,0
|
|
20250120,114700,1000310490,680,682,682,680,10359
|
|
20250120,114600,993266362,682,680,682,680,102
|
|
20250120,114500,993197000,680,680,680,680,1466
|
|
20250120,114400,992200120,680,682,682,680,2947
|
|
20250120,114300,990195666,681,681,681,681,1018
|
|
20250120,114200,989502408,681,681,681,681,200
|
|
20250120,114100,989366208,680,680,680,680,100
|
|
20250120,114000,989298208,680,681,681,680,3379
|
|
20250120,113900,987000400,681,681,681,681,12
|
|
20250120,113800,986992228,681,681,681,681,2189
|
|
20250120,113700,985501519,681,681,681,681,0
|
|
20250120,113600,985501519,681,681,681,681,0
|
|
20250120,113500,985501519,681,681,681,681,6
|
|
20250120,113400,985497433,682,682,682,682,5
|
|
20250120,113300,985494023,681,681,682,681,31
|
|
20250120,113200,985472911,681,681,681,681,1411
|
|
20250120,113100,984512020,681,681,681,681,901
|
|
20250120,113000,983898439,681,680,681,680,172
|
|
20250120,112900,983781318,681,681,681,681,1000
|
|
20250120,112800,983100318,681,681,681,681,1421
|
|
20250120,112700,982132617,681,680,681,680,876
|
|
20250120,112600,981536936,681,681,681,680,405
|
|
20250120,112500,981261231,681,681,681,680,49
|
|
20250120,112400,981227905,681,680,681,680,567
|
|
20250120,112300,980841978,679,680,680,679,2085
|
|
20250120,112200,979424228,682,682,682,682,0
|
|
20250120,112100,979424228,682,681,682,681,5159
|
|
20250120,112000,975910918,681,681,681,681,1
|
|
20250120,111900,975910237,681,682,682,681,244
|
|
20250120,111800,975744063,681,681,681,681,2950
|
|
20250120,111700,973735113,681,681,681,681,806
|
|
20250120,111600,973186227,681,681,682,680,30901
|
|
20250120,111500,952172884,680,680,680,680,0
|
|
20250120,111400,952172884,680,681,681,680,1804
|
|
20250120,111300,950945821,681,681,681,681,1196
|
|
20250120,111200,950131345,681,681,681,681,185
|
|
20250120,111100,950005360,684,680,684,680,2646
|
|
20250120,111000,948206076,682,681,682,679,6701
|
|
20250120,110900,943646587,684,681,684,680,17986
|
|
20250120,110800,931392866,681,681,681,681,1999
|
|
20250120,110700,930031547,680,681,681,680,2231
|
|
20250120,110600,928514266,680,680,680,680,1099
|
|
20250120,110500,927766946,680,680,680,680,1
|
|
20250120,110400,927766266,682,682,682,682,266
|
|
20250120,110300,927584854,678,681,681,677,47194
|
|
20250120,110200,895508283,681,682,682,681,13905
|
|
20250120,110100,886036404,684,684,684,684,9
|
|
20250120,110000,886030248,682,683,683,682,3500
|
|
20250120,105900,883642668,683,683,683,683,0
|
|
20250120,105800,883642668,683,683,683,683,0
|
|
20250120,105700,883642668,683,682,683,682,1140
|
|
20250120,105600,882865048,683,683,684,683,6
|
|
20250120,105500,882860949,685,684,685,684,688
|
|
20250120,105400,882390356,682,684,684,682,1317
|
|
20250120,105300,881491760,682,684,684,682,2
|
|
20250120,105200,881490394,681,685,685,681,7330
|
|
20250120,105100,876490932,683,683,683,683,1500
|
|
20250120,105000,875466432,683,683,683,683,70
|
|
20250120,104900,875418622,685,685,685,685,436
|
|
20250120,104800,875119962,683,683,683,683,100
|
|
20250120,104700,875051662,684,685,685,684,1001
|
|
20250120,104600,874366977,683,683,683,683,0
|
|
20250120,104500,874366977,683,683,683,683,1000
|
|
20250120,104400,873683977,686,686,686,686,0
|
|
20250120,104300,873683977,686,682,686,682,28
|
|
20250120,104200,873664877,685,685,685,682,6152
|
|
20250120,104100,869467556,684,684,684,683,6083
|
|
20250120,104000,865307845,685,685,686,685,670
|
|
20250120,103900,864848815,686,685,686,685,6931
|
|
20250120,103800,860101056,685,685,685,685,198
|
|
20250120,103700,859965426,685,684,685,683,304
|
|
20250120,103600,859757738,683,684,684,683,67
|
|
20250120,103500,859711952,684,684,684,684,2565
|
|
20250120,103400,857957492,684,684,684,684,4045
|
|
20250120,103300,855190712,683,683,683,683,14495
|
|
20250120,103200,845290627,682,683,683,682,2578
|
|
20250120,103100,843532411,683,683,683,683,525
|
|
20250120,103000,843173836,683,681,683,681,4359
|
|
20250120,102900,840201149,682,682,684,682,1861
|
|
20250120,102800,838931945,682,684,684,682,1063
|
|
20250120,102700,838206453,682,682,682,682,672
|
|
20250120,102600,837748149,682,683,684,682,3001
|
|
20250120,102500,835699235,682,682,682,682,800
|
|
20250120,102400,835153635,683,684,684,683,2002
|
|
20250120,102300,833786267,683,683,683,683,1000
|
|
20250120,102200,833103267,683,681,683,680,2685
|
|
20250120,102100,831273065,681,682,683,681,1101
|
|
20250120,102000,830523182,683,682,683,682,1130
|
|
20250120,101900,829752521,681,681,681,681,748
|
|
20250120,101800,829243133,683,683,683,683,21
|
|
20250120,101700,829228790,680,682,682,680,17708
|
|
20250120,101600,817176139,683,683,683,682,326
|
|
20250120,101500,816953521,682,683,683,682,77
|
|
20250120,101400,816901001,684,682,684,682,1297
|
|
20250120,101300,816016445,682,683,684,680,15737
|
|
20250120,101200,805284998,683,684,685,683,19116
|
|
20250120,101100,792212589,685,685,688,685,3636
|
|
20250120,101000,789721550,688,687,688,684,10823
|
|
20250120,100900,782309331,684,689,689,684,10451
|
|
20250120,100800,775155435,689,690,690,685,2047
|
|
20250120,100700,773751531,685,683,685,682,7031
|
|
20250120,100600,768949327,685,683,685,681,5506
|
|
20250120,100500,765193703,683,689,689,682,34417
|
|
20250120,100400,741632670,689,691,691,689,24986
|
|
20250120,100300,724392399,691,697,697,690,10339
|
|
20250120,100200,717246165,697,694,697,694,266
|
|
20250120,100100,717061059,698,695,698,694,3065
|
|
20250120,100000,714928959,691,693,695,690,26075
|
|
20250120,095900,696896323,693,697,698,693,4887
|
|
20250120,095800,693490384,698,693,698,692,598
|
|
20250120,095700,693075797,694,695,698,692,40235
|
|
20250120,095600,665099816,695,705,705,695,34232
|
|
20250120,095500,641109171,705,699,705,697,47325
|
|
20250120,095400,607983655,702,701,702,696,28129
|
|
20250120,095300,588290394,701,702,708,700,147488
|
|
20250120,095200,484490525,705,697,708,697,210599
|
|
20250120,095100,336946839,696,696,697,691,31858
|
|
20250120,095000,314806387,695,691,695,691,71905
|
|
20250120,094900,265000996,691,692,692,690,17964
|
|
20250120,094800,252599743,692,690,692,690,11513
|
|
20250120,094700,244649827,690,689,690,686,308
|
|
20250120,094600,244437613,689,686,689,686,1200
|
|
20250120,094500,243612215,687,688,688,687,7265
|
|
20250120,094400,238617895,690,690,690,690,524
|
|
20250120,094300,238256335,689,689,689,689,1456
|
|
20250120,094200,237253151,689,689,689,687,538
|
|
20250120,094100,236883475,690,686,690,686,24
|
|
20250120,094000,236866995,686,691,691,685,3333
|
|
20250120,093900,234579003,686,686,692,685,45732
|
|
20250120,093800,202992757,686,683,686,683,54
|
|
20250120,093700,202955872,686,685,686,685,9511
|
|
20250120,093600,196439673,684,686,686,684,11582
|
|
20250120,093500,188508332,686,687,687,686,2070
|
|
20250120,093400,187088300,687,688,688,686,6188
|
|
20250120,093300,182842729,688,689,689,687,28799
|
|
20250120,093200,163031015,688,690,690,688,3802
|
|
20250120,093100,160413417,690,690,690,688,2002
|
|
20250120,093000,159036037,688,688,690,687,22152
|
|
20250120,092900,143784857,688,688,688,687,4522
|
|
20250120,092800,140673871,687,687,689,687,3656
|
|
20250120,092700,138160532,689,687,689,687,3888
|
|
20250120,092600,135482306,687,686,688,686,6679
|
|
20250120,092500,130894025,687,687,687,687,5038
|
|
20250120,092400,127432919,687,685,687,685,9263
|
|
20250120,092300,121082238,685,687,687,685,2370
|
|
20250120,092200,119458522,687,687,687,685,2985
|
|
20250120,092100,117410247,685,686,687,685,1317
|
|
20250120,092000,116506731,685,682,685,682,11006
|
|
20250120,091900,108977634,683,686,686,683,11046
|
|
20250120,091800,101423743,685,687,688,684,4313
|
|
20250120,091700,98467345,687,693,693,687,4768
|
|
20250120,091600,95184878,693,689,693,688,23718
|
|
20250120,091500,78814321,687,685,688,685,33298
|
|
20250120,091400,55940899,684,681,684,681,14042
|
|
20250120,091300,46358581,681,680,681,679,902
|
|
20250120,091200,45745421,680,681,681,680,1908
|
|
20250120,091100,44446473,678,679,680,678,3463
|
|
20250120,091000,42092340,679,679,679,679,1500
|
|
20250120,090900,41073840,680,680,680,680,201
|
|
20250120,090800,40937160,678,681,681,678,4713
|
|
20250120,090700,37741686,681,678,681,678,3054
|
|
20250120,090600,35671051,681,679,681,679,695
|
|
20250120,090500,35198956,682,680,682,680,5078
|
|
20250120,090400,31743132,678,678,678,678,1193
|
|
20250120,090300,30934278,678,678,678,678,21172
|
|
20250120,090200,16579662,679,679,679,679,79
|
|
20250120,090100,16526021,680,675,680,675,141
|
|
20250120,090000,16430422,678,676,678,674,24284
|