599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185600,1796032378,913,913,913,913,19733
|
|
20250115,185500,1796032378,913,913,913,913,0
|
|
20250115,185400,1796032378,913,913,913,913,0
|
|
20250115,185300,1796032378,913,913,913,913,0
|
|
20250115,185200,1796032378,913,913,913,913,0
|
|
20250115,185100,1796032378,913,913,913,913,0
|
|
20250115,185000,1796032378,913,913,913,913,0
|
|
20250115,184900,1796032378,913,913,913,913,0
|
|
20250115,184800,1796032378,913,913,913,913,0
|
|
20250115,184700,1796032378,913,913,913,913,0
|
|
20250115,184600,1796032378,913,913,913,913,0
|
|
20250115,184500,1796032378,913,913,913,913,0
|
|
20250115,184400,1796032378,913,913,913,913,0
|
|
20250115,184300,1796032378,913,913,913,913,0
|
|
20250115,184200,1796032378,913,913,913,913,0
|
|
20250115,184100,1796032378,913,913,913,913,0
|
|
20250115,184000,1796032378,913,913,913,913,0
|
|
20250115,183900,1796032378,913,913,913,913,0
|
|
20250115,183800,1796032378,913,913,913,913,0
|
|
20250115,183700,1796032378,913,913,913,913,0
|
|
20250115,183600,1796032378,913,913,913,913,0
|
|
20250115,183500,1796032378,913,913,913,913,0
|
|
20250115,183400,1796032378,913,913,913,913,0
|
|
20250115,183300,1796032378,913,913,913,913,0
|
|
20250115,183200,1796032378,913,913,913,913,0
|
|
20250115,183100,1796032378,913,913,913,913,0
|
|
20250115,183000,1796032378,913,913,913,913,0
|
|
20250115,182900,1796032378,913,913,913,913,0
|
|
20250115,182800,1796032378,913,913,913,913,0
|
|
20250115,182700,1796032378,913,913,913,913,0
|
|
20250115,182600,1796032378,913,913,913,913,19733
|
|
20250115,182500,1796032378,913,913,913,913,0
|
|
20250115,182400,1796032378,913,913,913,913,0
|
|
20250115,182300,1796032378,913,913,913,913,0
|
|
20250115,182200,1796032378,913,913,913,913,0
|
|
20250115,182100,1796032378,913,913,913,913,0
|
|
20250115,182000,1796032378,913,913,913,913,0
|
|
20250115,181900,1796032378,913,913,913,913,0
|
|
20250115,181800,1796032378,913,913,913,913,0
|
|
20250115,181700,1796032378,913,913,913,913,0
|
|
20250115,181600,1796032378,913,913,913,913,0
|
|
20250115,181500,1796032378,913,913,913,913,0
|
|
20250115,181400,1796032378,913,913,913,913,0
|
|
20250115,181300,1796032378,913,913,913,913,0
|
|
20250115,181200,1796032378,913,913,913,913,0
|
|
20250115,181100,1796032378,913,913,913,913,0
|
|
20250115,181000,1796032378,913,913,913,913,0
|
|
20250115,180900,1796032378,913,913,913,913,0
|
|
20250115,180800,1796032378,913,913,913,913,0
|
|
20250115,180700,1796032378,913,913,913,913,0
|
|
20250115,180600,1796032378,913,913,913,913,0
|
|
20250115,180500,1796032378,913,913,913,913,0
|
|
20250115,180400,1796032378,913,913,913,913,0
|
|
20250115,180300,1796032378,913,913,913,913,0
|
|
20250115,180200,1796032378,913,913,913,913,0
|
|
20250115,180100,1796032378,913,913,913,913,0
|
|
20250115,180000,1796032378,913,913,913,913,0
|
|
20250115,175900,1796032378,913,913,913,913,0
|
|
20250115,175800,1796032378,913,913,913,913,0
|
|
20250115,175700,1796032378,913,913,913,913,0
|
|
20250115,175600,1796032378,913,913,913,913,19733
|
|
20250115,175500,1796032378,913,913,913,913,0
|
|
20250115,175400,1796032378,913,913,913,913,0
|
|
20250115,175300,1796032378,913,913,913,913,0
|
|
20250115,175200,1796032378,913,913,913,913,0
|
|
20250115,175100,1796032378,913,913,913,913,0
|
|
20250115,175000,1796032378,913,913,913,913,0
|
|
20250115,174900,1796032378,913,913,913,913,0
|
|
20250115,174800,1796032378,913,913,913,913,0
|
|
20250115,174700,1796032378,913,913,913,913,0
|
|
20250115,174600,1796032378,913,913,913,913,0
|
|
20250115,174500,1796032378,913,913,913,913,0
|
|
20250115,174400,1796032378,913,913,913,913,0
|
|
20250115,174300,1796032378,913,913,913,913,0
|
|
20250115,174200,1796032378,913,913,913,913,0
|
|
20250115,174100,1796032378,913,913,913,913,0
|
|
20250115,174000,1796032378,913,913,913,913,0
|
|
20250115,173900,1796032378,913,913,913,913,0
|
|
20250115,173800,1796032378,913,913,913,913,0
|
|
20250115,173700,1796032378,913,913,913,913,0
|
|
20250115,173600,1796032378,913,913,913,913,0
|
|
20250115,173500,1796032378,913,913,913,913,0
|
|
20250115,173400,1796032378,913,913,913,913,0
|
|
20250115,173300,1796032378,913,913,913,913,0
|
|
20250115,173200,1796032378,913,913,913,913,0
|
|
20250115,173100,1796032378,913,913,913,913,0
|
|
20250115,173000,1796032378,913,913,913,913,0
|
|
20250115,172900,1796032378,913,913,913,913,0
|
|
20250115,172800,1796032378,913,913,913,913,0
|
|
20250115,172700,1796032378,913,913,913,913,0
|
|
20250115,172600,1796032378,913,913,913,913,19733
|
|
20250115,172500,1796032378,913,913,913,913,0
|
|
20250115,172400,1796032378,913,913,913,913,0
|
|
20250115,172300,1796032378,913,913,913,913,0
|
|
20250115,172200,1796032378,913,913,913,913,0
|
|
20250115,172100,1796032378,913,913,913,913,0
|
|
20250115,172000,1796032378,913,913,913,913,0
|
|
20250115,171900,1796032378,913,913,913,913,0
|
|
20250115,171800,1796032378,913,913,913,913,0
|
|
20250115,171700,1796032378,913,913,913,913,0
|
|
20250115,171600,1796032378,913,913,913,913,0
|
|
20250115,171500,1796032378,913,913,913,913,0
|
|
20250115,171400,1796032378,913,913,913,913,0
|
|
20250115,171300,1796032378,913,913,913,913,0
|
|
20250115,171200,1796032378,913,913,913,913,0
|
|
20250115,171100,1796032378,913,913,913,913,0
|
|
20250115,171000,1796032378,913,913,913,913,0
|
|
20250115,170900,1796032378,913,913,913,913,0
|
|
20250115,170800,1796032378,913,913,913,913,0
|
|
20250115,170700,1796032378,913,913,913,913,0
|
|
20250115,170600,1796032378,913,913,913,913,0
|
|
20250115,170500,1796032378,913,913,913,913,0
|
|
20250115,170400,1796032378,913,913,913,913,0
|
|
20250115,170300,1796032378,913,913,913,913,0
|
|
20250115,170200,1796032378,913,913,913,913,0
|
|
20250115,170100,1796032378,913,913,913,913,0
|
|
20250115,170000,1796032378,913,913,913,913,0
|
|
20250115,165900,1796032378,913,913,913,913,0
|
|
20250115,165800,1796032378,913,913,913,913,0
|
|
20250115,165700,1796032378,913,913,913,913,0
|
|
20250115,165600,1796032378,913,913,913,913,19733
|
|
20250115,165500,1796032378,913,913,913,913,0
|
|
20250115,165400,1796032378,913,913,913,913,0
|
|
20250115,165300,1796032378,913,913,913,913,0
|
|
20250115,165200,1796032378,913,913,913,913,0
|
|
20250115,165100,1796032378,913,913,913,913,0
|
|
20250115,165000,1796032378,913,913,913,913,0
|
|
20250115,164900,1796032378,913,913,913,913,0
|
|
20250115,164800,1796032378,913,913,913,913,0
|
|
20250115,164700,1796032378,913,913,913,913,0
|
|
20250115,164600,1796032378,913,913,913,913,0
|
|
20250115,164500,1796032378,913,913,913,913,0
|
|
20250115,164400,1796032378,913,913,913,913,0
|
|
20250115,164300,1796032378,913,913,913,913,0
|
|
20250115,164200,1796032378,913,913,913,913,0
|
|
20250115,164100,1796032378,913,913,913,913,0
|
|
20250115,164000,1796032378,913,913,913,913,0
|
|
20250115,163900,1796032378,913,913,913,913,0
|
|
20250115,163800,1796032378,913,913,913,913,0
|
|
20250115,163700,1796032378,913,913,913,913,0
|
|
20250115,163600,1796032378,913,913,913,913,0
|
|
20250115,163500,1796032378,913,913,913,913,0
|
|
20250115,163400,1796032378,913,913,913,913,0
|
|
20250115,163300,1796032378,913,913,913,913,0
|
|
20250115,163200,1796032378,913,913,913,913,0
|
|
20250115,163100,1796032378,913,913,913,913,0
|
|
20250115,163000,1796032378,913,913,913,913,0
|
|
20250115,162900,1796032378,913,913,913,913,0
|
|
20250115,162800,1796032378,913,913,913,913,0
|
|
20250115,162700,1796032378,913,913,913,913,0
|
|
20250115,162600,1796032378,913,913,913,913,19733
|
|
20250115,162500,1796032378,913,913,913,913,0
|
|
20250115,162400,1796032378,913,913,913,913,0
|
|
20250115,162300,1796032378,913,913,913,913,0
|
|
20250115,162200,1796032378,913,913,913,913,0
|
|
20250115,162100,1796032378,913,913,913,913,0
|
|
20250115,162000,1796032378,913,913,913,913,0
|
|
20250115,161900,1796032378,913,913,913,913,0
|
|
20250115,161800,1796032378,913,913,913,913,0
|
|
20250115,161700,1796032378,913,913,913,913,0
|
|
20250115,161600,1796032378,913,913,913,913,0
|
|
20250115,161500,1796032378,913,913,913,913,0
|
|
20250115,161400,1796032378,913,913,913,913,0
|
|
20250115,161300,1796032378,913,913,913,913,0
|
|
20250115,161200,1796032378,913,913,913,913,0
|
|
20250115,161100,1796032378,913,913,913,913,0
|
|
20250115,161000,1796032378,913,913,913,913,0
|
|
20250115,160900,1796032378,913,913,913,913,0
|
|
20250115,160800,1796032378,913,913,913,913,0
|
|
20250115,160700,1796032378,913,913,913,913,0
|
|
20250115,160600,1796032378,913,913,913,913,0
|
|
20250115,160500,1796032378,913,913,913,913,0
|
|
20250115,160400,1796032378,913,913,913,913,0
|
|
20250115,160300,1796032378,913,913,913,913,0
|
|
20250115,160200,1796032378,913,913,913,913,0
|
|
20250115,160100,1796032378,913,913,913,913,0
|
|
20250115,160000,1796032378,913,913,913,913,0
|
|
20250115,155900,1796032378,913,913,913,913,0
|
|
20250115,155800,1796032378,913,913,913,913,0
|
|
20250115,155700,1796032378,913,913,913,913,0
|
|
20250115,155600,1796032378,913,913,913,913,19733
|
|
20250115,155500,1796032378,913,913,913,913,0
|
|
20250115,155400,1796032378,913,913,913,913,0
|
|
20250115,155300,1796032378,913,913,913,913,0
|
|
20250115,155200,1796032378,913,913,913,913,0
|
|
20250115,155100,1796032378,913,913,913,913,0
|
|
20250115,155000,1796032378,913,913,913,913,0
|
|
20250115,154900,1796032378,913,913,913,913,0
|
|
20250115,154800,1796032378,913,913,913,913,0
|
|
20250115,154700,1796032378,913,913,913,913,0
|
|
20250115,154600,1796032378,913,913,913,913,0
|
|
20250115,154500,1796032378,913,913,913,913,0
|
|
20250115,154400,1796032378,913,913,913,913,0
|
|
20250115,154300,1796032378,913,913,913,913,0
|
|
20250115,154200,1796032378,913,913,913,913,0
|
|
20250115,154100,1796032378,913,913,913,913,0
|
|
20250115,154000,1796032378,913,913,913,913,0
|
|
20250115,153900,1796032378,913,913,913,913,0
|
|
20250115,153800,1796032378,913,913,913,913,0
|
|
20250115,153700,1796032378,913,913,913,913,0
|
|
20250115,153600,1796032378,913,913,913,913,0
|
|
20250115,153500,1796032378,913,913,913,913,0
|
|
20250115,153400,1796032378,913,913,913,913,0
|
|
20250115,153300,1796032378,913,913,913,913,0
|
|
20250115,153200,1796032378,913,913,913,913,0
|
|
20250115,153100,1796032378,913,913,913,913,0
|
|
20250115,153000,1796032378,913,913,913,913,19733
|
|
20250115,152900,1778016149,913,913,913,913,0
|
|
20250115,152800,1778016149,913,913,913,913,0
|
|
20250115,152700,1778016149,913,913,913,913,0
|
|
20250115,152600,1778016149,913,913,913,913,0
|
|
20250115,152500,1778016149,913,913,913,913,0
|
|
20250115,152400,1778016149,913,913,913,913,0
|
|
20250115,152300,1778016149,913,913,913,913,0
|
|
20250115,152200,1778016149,913,913,913,913,0
|
|
20250115,152100,1778016149,913,913,913,913,0
|
|
20250115,152000,1778016149,913,913,913,913,0
|
|
20250115,151900,1778016149,913,910,913,909,3002
|
|
20250115,151800,1775284626,910,909,910,905,3061
|
|
20250115,151700,1772505176,909,905,909,904,1954
|
|
20250115,151600,1770733752,905,906,906,905,1830
|
|
20250115,151500,1769077270,909,909,909,909,0
|
|
20250115,151400,1769077270,909,909,909,909,10
|
|
20250115,151300,1769068180,909,909,909,909,11
|
|
20250115,151200,1769058181,909,907,909,906,222
|
|
20250115,151100,1768856892,909,909,909,909,1000
|
|
20250115,151000,1767947892,909,910,910,909,1002
|
|
20250115,150900,1767037072,910,910,910,910,0
|
|
20250115,150800,1767037072,910,910,910,910,0
|
|
20250115,150700,1767037072,910,910,910,910,401
|
|
20250115,150600,1766672162,909,909,909,907,1209
|
|
20250115,150500,1765575181,910,909,910,907,2001
|
|
20250115,150400,1763758271,908,908,908,908,50
|
|
20250115,150300,1763712871,908,908,908,908,1929
|
|
20250115,150200,1761961339,908,908,908,908,1000
|
|
20250115,150100,1761053339,913,913,913,913,0
|
|
20250115,150000,1761053339,913,913,913,913,282
|
|
20250115,145900,1760795873,913,908,913,908,725
|
|
20250115,145800,1760134403,906,906,906,906,65
|
|
20250115,145700,1760075513,904,904,904,904,0
|
|
20250115,145600,1760075513,904,904,904,904,450
|
|
20250115,145500,1759668713,904,904,904,904,4
|
|
20250115,145400,1759665097,903,910,910,903,20000
|
|
20250115,145300,1741506501,911,911,911,911,7823
|
|
20250115,145200,1734379748,909,909,909,909,0
|
|
20250115,145100,1734379748,909,911,911,909,4618
|
|
20250115,145000,1730173531,911,911,911,911,65
|
|
20250115,144900,1730114316,911,915,915,911,211
|
|
20250115,144800,1729921295,916,916,916,916,20
|
|
20250115,144700,1729902975,911,911,911,911,160
|
|
20250115,144600,1729757215,916,916,916,916,0
|
|
20250115,144500,1729757215,916,916,916,916,0
|
|
20250115,144400,1729757215,916,914,916,914,12000
|
|
20250115,144300,1718769195,914,914,914,914,414
|
|
20250115,144200,1718390799,914,914,914,914,0
|
|
20250115,144100,1718390799,914,914,914,914,0
|
|
20250115,144000,1718390799,914,914,914,914,5
|
|
20250115,143900,1718386229,914,914,914,914,0
|
|
20250115,143800,1718386229,914,915,916,914,905
|
|
20250115,143700,1717558059,916,916,916,916,0
|
|
20250115,143600,1717558059,916,911,916,910,9043
|
|
20250115,143500,1709328913,911,911,911,910,1597
|
|
20250115,143400,1707875406,914,914,914,914,0
|
|
20250115,143300,1707875406,914,914,914,914,50
|
|
20250115,143200,1707829706,916,916,916,916,20
|
|
20250115,143100,1707811386,916,914,916,910,2066
|
|
20250115,143000,1705923359,914,914,914,914,0
|
|
20250115,142900,1705923359,914,912,914,912,10398
|
|
20250115,142800,1696429588,903,903,903,903,0
|
|
20250115,142700,1696429588,903,913,913,903,1028
|
|
20250115,142600,1695491304,913,913,913,913,0
|
|
20250115,142500,1695491304,913,913,913,913,0
|
|
20250115,142400,1695491304,913,913,913,913,0
|
|
20250115,142300,1695491304,913,906,913,906,10100
|
|
20250115,142200,1686275541,906,906,906,906,400
|
|
20250115,142100,1685913141,906,909,909,906,261
|
|
20250115,142000,1685676375,909,909,909,909,11
|
|
20250115,141900,1685666376,909,909,909,909,0
|
|
20250115,141800,1685666376,909,904,909,904,16267
|
|
20250115,141700,1670926868,900,900,900,900,459
|
|
20250115,141600,1670513768,904,904,904,904,7
|
|
20250115,141500,1670507440,904,900,904,900,13401
|
|
20250115,141400,1658446536,900,900,904,900,2374
|
|
20250115,141300,1656309932,900,900,900,900,110
|
|
20250115,141200,1656210932,900,901,901,900,255
|
|
20250115,141100,1655981409,900,901,901,900,702
|
|
20250115,141000,1655349586,900,900,900,900,0
|
|
20250115,140900,1655349586,900,900,900,900,0
|
|
20250115,140800,1655349586,900,900,900,900,200
|
|
20250115,140700,1655169586,903,903,903,903,0
|
|
20250115,140600,1655169586,903,903,903,903,8522
|
|
20250115,140500,1647474220,903,903,903,903,10004
|
|
20250115,140400,1638440608,903,899,903,894,29187
|
|
20250115,140300,1612179412,894,894,894,894,10000
|
|
20250115,140200,1603239412,900,890,900,890,8246
|
|
20250115,140100,1595885122,891,892,892,891,1494
|
|
20250115,140000,1594552967,898,892,898,892,7832
|
|
20250115,135900,1587561622,892,890,892,890,1111
|
|
20250115,135800,1586570618,892,892,892,892,3943
|
|
20250115,135700,1583053462,892,896,896,890,20001
|
|
20250115,135600,1565207614,897,898,898,897,305
|
|
20250115,135500,1564933725,903,903,903,903,7
|
|
20250115,135400,1564927404,903,903,903,903,21
|
|
20250115,135300,1564908441,898,898,898,898,3623
|
|
20250115,135200,1561654987,898,900,900,898,14577
|
|
20250115,135100,1548538447,903,903,903,903,0
|
|
20250115,135000,1548538447,903,903,903,903,1
|
|
20250115,134900,1548537544,901,901,901,901,1
|
|
20250115,134800,1548536643,904,904,904,904,0
|
|
20250115,134700,1548536643,904,904,904,900,9261
|
|
20250115,134600,1540191211,904,903,904,903,3194
|
|
20250115,134500,1537306159,909,909,909,909,0
|
|
20250115,134400,1537306159,909,909,909,909,100
|
|
20250115,134300,1537215259,909,904,909,904,108
|
|
20250115,134200,1537117137,904,905,905,904,596
|
|
20250115,134100,1536578347,910,910,910,910,10
|
|
20250115,134000,1536569247,910,910,910,910,446
|
|
20250115,133900,1536163387,910,910,910,910,0
|
|
20250115,133800,1536163387,910,907,910,907,8648
|
|
20250115,133700,1528295742,907,907,907,907,0
|
|
20250115,133600,1528295742,907,907,907,907,0
|
|
20250115,133500,1528295742,907,903,907,902,4485
|
|
20250115,133400,1524245077,910,911,911,904,1298
|
|
20250115,133300,1523069743,911,906,911,906,572
|
|
20250115,133200,1522549211,912,912,912,912,200
|
|
20250115,133100,1522366811,913,913,913,913,0
|
|
20250115,133000,1522366811,913,913,913,913,0
|
|
20250115,132900,1522366811,913,913,913,913,1000
|
|
20250115,132800,1521453811,913,913,913,913,17
|
|
20250115,132700,1521438290,913,913,913,913,126
|
|
20250115,132600,1521323252,913,913,913,913,112
|
|
20250115,132500,1521220996,913,913,913,913,175
|
|
20250115,132400,1521061221,912,902,912,902,205
|
|
20250115,132300,1520875082,902,912,913,902,3758
|
|
20250115,132200,1517444139,913,913,913,913,593
|
|
20250115,132100,1516902730,913,913,913,912,1098
|
|
20250115,132000,1515900364,913,910,913,909,1233
|
|
20250115,131900,1514778331,910,910,910,910,0
|
|
20250115,131800,1514778331,910,910,910,910,24
|
|
20250115,131700,1514756491,910,910,910,910,602
|
|
20250115,131600,1514208671,914,914,914,914,0
|
|
20250115,131500,1514208671,914,909,914,909,1500
|
|
20250115,131400,1512843201,898,899,899,898,500
|
|
20250115,131300,1512394107,910,903,910,903,8304
|
|
20250115,131200,1504858441,903,903,903,903,12
|
|
20250115,131100,1504847605,903,903,903,903,234
|
|
20250115,131000,1504636303,903,903,903,903,20
|
|
20250115,130900,1504618243,902,902,903,902,3176
|
|
20250115,130800,1501753317,902,902,902,902,3
|
|
20250115,130700,1501750611,896,896,896,896,0
|
|
20250115,130600,1501750611,896,896,896,896,192
|
|
20250115,130500,1501578579,895,895,895,895,0
|
|
20250115,130400,1501578579,895,895,895,895,0
|
|
20250115,130300,1501578579,895,895,895,895,0
|
|
20250115,130200,1501578579,895,896,896,895,1104
|
|
20250115,130100,1500590488,895,895,895,895,0
|
|
20250115,130000,1500590488,895,895,895,895,0
|
|
20250115,125900,1500590488,895,895,895,895,0
|
|
20250115,125800,1500590488,895,895,895,894,3169
|
|
20250115,125700,1497754234,896,896,896,896,1124
|
|
20250115,125600,1496747130,897,897,897,897,4000
|
|
20250115,125500,1493159130,897,897,897,897,1
|
|
20250115,125400,1493158233,903,903,903,903,0
|
|
20250115,125300,1493158233,903,903,903,903,0
|
|
20250115,125200,1493158233,903,903,903,903,0
|
|
20250115,125100,1493158233,903,903,903,903,300
|
|
20250115,125000,1492887333,903,903,903,900,1200
|
|
20250115,124900,1491806883,904,904,904,903,1056
|
|
20250115,124800,1490852298,904,904,904,904,18
|
|
20250115,124700,1490836026,905,905,905,905,0
|
|
20250115,124600,1490836026,905,904,905,904,100
|
|
20250115,124500,1490745561,905,904,905,904,100
|
|
20250115,124400,1490655107,905,900,906,900,501
|
|
20250115,124300,1490202579,894,894,894,894,0
|
|
20250115,124200,1490202579,894,894,899,894,4928
|
|
20250115,124100,1485774204,899,897,899,897,11179
|
|
20250115,124000,1475738678,885,891,897,885,6177
|
|
20250115,123900,1470200113,889,880,893,880,20628
|
|
20250115,123800,1451823473,880,864,880,864,2929
|
|
20250115,123700,1449280235,863,865,865,863,10256
|
|
20250115,123600,1440428348,862,873,873,862,24663
|
|
20250115,123500,1419081137,866,868,874,866,11544
|
|
20250115,123400,1409070517,869,876,876,869,10142
|
|
20250115,123300,1400220427,875,876,876,875,14137
|
|
20250115,123200,1387850052,876,887,887,876,20843
|
|
20250115,123100,1369473982,887,894,894,887,23991
|
|
20250115,123000,1348128154,894,894,895,894,1503
|
|
20250115,122900,1346784352,894,893,894,893,1000
|
|
20250115,122800,1345890852,893,893,893,893,1279
|
|
20250115,122700,1344748705,893,889,893,889,1427
|
|
20250115,122600,1343478152,889,889,889,886,11515
|
|
20250115,122500,1333268589,889,891,891,886,3177
|
|
20250115,122400,1330445894,891,892,892,884,24940
|
|
20250115,122300,1308233715,886,888,888,886,70
|
|
20250115,122200,1308171692,886,886,886,886,0
|
|
20250115,122100,1308171692,886,886,894,886,2943
|
|
20250115,122000,1305546962,885,897,897,885,47155
|
|
20250115,121900,1263400844,897,897,897,897,6
|
|
20250115,121800,1263395462,899,899,899,899,52
|
|
20250115,121700,1263348714,896,896,896,896,0
|
|
20250115,121600,1263348714,896,897,897,896,7433
|
|
20250115,121500,1256688745,896,898,899,896,2451
|
|
20250115,121400,1254490295,898,898,898,898,1465
|
|
20250115,121300,1253174725,899,905,905,898,27939
|
|
20250115,121200,1228051061,901,901,901,901,500
|
|
20250115,121100,1227600561,901,901,901,901,50
|
|
20250115,121000,1227555511,905,905,905,905,0
|
|
20250115,120900,1227555511,905,905,905,905,0
|
|
20250115,120800,1227555511,905,905,905,905,0
|
|
20250115,120700,1227555511,905,905,905,905,0
|
|
20250115,120600,1227555511,905,905,905,905,0
|
|
20250115,120500,1227555511,905,905,905,905,1
|
|
20250115,120400,1227554606,900,905,905,900,4
|
|
20250115,120300,1227551001,899,902,902,899,3143
|
|
20250115,120200,1224723063,905,905,905,905,0
|
|
20250115,120100,1224723063,905,905,905,905,1
|
|
20250115,120000,1224722158,905,905,905,905,1
|
|
20250115,115900,1224721253,900,901,901,900,1900
|
|
20250115,115800,1223009877,901,906,906,901,95
|
|
20250115,115700,1222924251,906,906,906,906,0
|
|
20250115,115600,1222924251,906,906,906,906,4500
|
|
20250115,115500,1218847251,906,906,906,906,544
|
|
20250115,115400,1218354387,907,907,907,907,0
|
|
20250115,115300,1218354387,907,907,907,907,9630
|
|
20250115,115200,1209619977,906,906,906,906,2666
|
|
20250115,115100,1207204581,907,907,907,907,0
|
|
20250115,115000,1207204581,907,907,907,907,1021
|
|
20250115,114900,1206278534,907,901,907,901,1001
|
|
20250115,114800,1205376627,901,898,901,896,3914
|
|
20250115,114700,1201864388,903,900,903,899,2549
|
|
20250115,114600,1199571864,900,903,903,900,12793
|
|
20250115,114500,1188043756,903,903,903,903,0
|
|
20250115,114400,1188043756,903,903,903,903,4343
|
|
20250115,114300,1184122027,903,908,908,903,22972
|
|
20250115,114200,1163333863,907,914,914,907,747
|
|
20250115,114100,1162656117,914,914,914,914,4009
|
|
20250115,114000,1158991891,914,913,914,913,459
|
|
20250115,113900,1158572370,914,914,914,914,10
|
|
20250115,113800,1158563230,915,915,915,915,0
|
|
20250115,113700,1158563230,915,915,915,915,0
|
|
20250115,113600,1158563230,915,915,915,915,0
|
|
20250115,113500,1158563230,915,915,915,915,0
|
|
20250115,113400,1158563230,915,915,915,915,0
|
|
20250115,113300,1158563230,915,908,915,908,1001
|
|
20250115,113200,1157654315,915,915,915,915,1
|
|
20250115,113100,1157653400,915,915,915,908,7664
|
|
20250115,113000,1150681022,914,914,914,914,100
|
|
20250115,112900,1150589622,914,914,914,914,1869
|
|
20250115,112800,1148881356,914,914,914,914,110
|
|
20250115,112700,1148780816,914,914,914,914,0
|
|
20250115,112600,1148780816,914,914,914,914,221
|
|
20250115,112500,1148578822,914,914,914,914,0
|
|
20250115,112400,1148578822,914,914,914,914,0
|
|
20250115,112300,1148578822,914,914,914,914,500
|
|
20250115,112200,1148121822,914,914,914,914,7
|
|
20250115,112100,1148115424,914,914,914,914,111
|
|
20250115,112000,1148013970,914,914,914,914,0
|
|
20250115,111900,1148013970,914,914,914,914,1
|
|
20250115,111800,1148013056,907,907,907,907,24
|
|
20250115,111700,1147991288,907,911,911,907,729
|
|
20250115,111600,1147327625,914,918,918,914,10479
|
|
20250115,111500,1137749815,916,919,919,915,5745
|
|
20250115,111400,1132488493,919,918,919,916,1465
|
|
20250115,111300,1131143327,916,916,916,916,1506
|
|
20250115,111200,1129763831,915,912,915,912,12328
|
|
20250115,111100,1118517167,911,911,911,911,60
|
|
20250115,111000,1118462507,911,906,911,905,8109
|
|
20250115,110900,1111079473,911,910,911,910,101
|
|
20250115,110800,1110987562,910,910,910,910,550
|
|
20250115,110700,1110487062,910,910,910,910,0
|
|
20250115,110600,1110487062,910,910,910,910,0
|
|
20250115,110500,1110487062,910,910,910,910,0
|
|
20250115,110400,1110487062,910,910,910,910,1322
|
|
20250115,110300,1109284042,910,910,910,905,129
|
|
20250115,110200,1109166697,910,910,910,905,5848
|
|
20250115,110100,1103851947,905,904,907,904,686
|
|
20250115,110000,1103231171,910,905,910,905,639
|
|
20250115,105900,1102652871,905,906,906,905,10507
|
|
20250115,105800,1093144035,911,911,911,911,1
|
|
20250115,105700,1093143124,905,905,905,905,0
|
|
20250115,105600,1093143124,905,905,905,905,9563
|
|
20250115,105500,1084488609,908,904,908,903,11730
|
|
20250115,105400,1073846590,904,904,904,904,0
|
|
20250115,105300,1073846590,904,907,907,904,6547
|
|
20250115,105200,1067921996,908,908,908,908,12603
|
|
20250115,105100,1056478472,908,909,909,908,538
|
|
20250115,105000,1055989480,910,910,910,910,0
|
|
20250115,104900,1055989480,910,910,910,910,581
|
|
20250115,104800,1055460770,909,909,909,909,0
|
|
20250115,104700,1055460770,909,912,912,909,4000
|
|
20250115,104600,1051821270,912,913,913,912,1011
|
|
20250115,104500,1050898237,913,913,913,913,678
|
|
20250115,104400,1050279223,913,913,913,913,0
|
|
20250115,104300,1050279223,913,913,913,913,1
|
|
20250115,104200,1050278310,909,909,909,909,0
|
|
20250115,104100,1050278310,909,909,909,909,0
|
|
20250115,104000,1050278310,909,909,909,909,0
|
|
20250115,103900,1050278310,909,909,909,909,99
|
|
20250115,103800,1050188319,909,909,909,909,150
|
|
20250115,103700,1050051969,909,909,909,909,750
|
|
20250115,103600,1049370219,909,909,909,909,9721
|
|
20250115,103500,1040533830,907,909,909,907,4286
|
|
20250115,103400,1036641159,913,913,913,913,1
|
|
20250115,103300,1036640246,909,910,910,909,3500
|
|
20250115,103200,1033455746,909,911,912,909,1457
|
|
20250115,103100,1032128338,911,911,911,911,10
|
|
20250115,103000,1032119228,910,909,912,904,6425
|
|
20250115,102900,1026282474,909,909,910,909,5663
|
|
20250115,102800,1021129767,908,908,908,908,200
|
|
20250115,102700,1020948167,908,908,908,908,2
|
|
20250115,102600,1020946351,908,908,908,908,611
|
|
20250115,102500,1020391563,908,908,908,908,1320
|
|
20250115,102400,1019193003,908,908,908,908,959
|
|
20250115,102300,1018322231,908,906,908,906,3124
|
|
20250115,102200,1015488607,906,903,907,903,1462
|
|
20250115,102100,1014166863,898,898,898,898,11
|
|
20250115,102000,1014156985,902,902,902,902,607
|
|
20250115,101900,1013609471,902,898,902,898,1337
|
|
20250115,101800,1012404822,895,895,895,895,500
|
|
20250115,101700,1011957322,895,895,895,895,1249
|
|
20250115,101600,1010839467,895,896,899,894,8453
|
|
20250115,101500,1003274370,896,896,897,894,5923
|
|
20250115,101400,997970741,900,903,903,900,7949
|
|
20250115,101300,990804983,903,903,903,903,1
|
|
20250115,101200,990804080,901,901,901,901,2724
|
|
20250115,101100,988349756,900,896,900,894,5218
|
|
20250115,101000,983681706,896,907,907,896,9149
|
|
20250115,100900,975455234,904,906,906,901,1426
|
|
20250115,100800,974166279,913,907,913,906,2300
|
|
20250115,100700,972080691,909,919,919,908,52808
|
|
20250115,100600,923958933,925,918,925,918,1001
|
|
20250115,100500,923040008,926,921,926,921,4458
|
|
20250115,100400,918933630,917,920,920,917,1820
|
|
20250115,100300,917261120,921,921,921,921,1
|
|
20250115,100200,917260199,921,917,921,916,4271
|
|
20250115,100100,913347855,917,923,923,917,4001
|
|
20250115,100000,909675726,921,919,921,919,2749
|
|
20250115,095900,907145897,920,922,922,920,8821
|
|
20250115,095800,899023214,922,929,929,922,4968
|
|
20250115,095700,894408152,928,926,928,921,32640
|
|
20250115,095600,864254844,926,926,926,926,4309
|
|
20250115,095500,860264710,925,929,929,925,128
|
|
20250115,095400,860146306,928,922,928,922,3063
|
|
20250115,095300,857322214,922,929,929,922,719
|
|
20250115,095200,856659219,929,922,929,922,2
|
|
20250115,095100,856657368,921,919,926,918,4863
|
|
20250115,095000,852178555,922,934,934,918,43859
|
|
20250115,094900,811594847,934,934,934,934,3437
|
|
20250115,094800,808384689,937,933,937,932,5340
|
|
20250115,094700,803407228,933,933,933,933,200
|
|
20250115,094600,803220628,933,935,935,933,2197
|
|
20250115,094500,801168473,935,935,936,935,12787
|
|
20250115,094400,789212627,940,940,940,940,300
|
|
20250115,094300,788930627,940,941,941,930,13405
|
|
20250115,094200,776426101,936,945,945,936,37272
|
|
20250115,094100,741300086,945,948,949,945,1484
|
|
20250115,094000,739897660,948,950,950,945,10013
|
|
20250115,093900,730434732,950,950,950,950,2
|
|
20250115,093800,730432832,950,944,950,944,4013
|
|
20250115,093700,726630840,946,946,946,944,4555
|
|
20250115,093600,722324160,947,947,947,944,116
|
|
20250115,093500,722214608,947,947,947,947,58
|
|
20250115,093400,722159682,947,944,948,944,2783
|
|
20250115,093300,719524215,944,951,951,944,1221
|
|
20250115,093200,718365754,944,950,950,944,870
|
|
20250115,093100,717539559,943,951,952,943,8533
|
|
20250115,093000,709478955,952,947,958,947,50707
|
|
20250115,092900,661093444,945,950,950,945,6895
|
|
20250115,092800,654556879,949,948,950,946,6467
|
|
20250115,092700,648417555,949,941,949,941,18707
|
|
20250115,092600,630738966,945,949,949,940,17538
|
|
20250115,092500,614170189,949,949,950,941,26901
|
|
20250115,092400,588649263,943,954,955,943,73244
|
|
20250115,092300,519071172,955,955,957,952,19133
|
|
20250115,092200,500770985,955,956,958,950,7174
|
|
20250115,092100,493913026,956,958,958,943,37166
|
|
20250115,092000,458474122,958,944,958,940,119576
|
|
20250115,091900,344620846,946,943,946,941,13581
|
|
20250115,091800,331795740,944,938,948,938,61538
|
|
20250115,091700,273891813,935,933,937,932,8604
|
|
20250115,091600,265839835,932,932,935,932,4876
|
|
20250115,091500,261287621,930,931,935,930,16704
|
|
20250115,091400,245735204,933,926,933,926,27451
|
|
20250115,091300,220191277,926,919,926,913,30998
|
|
20250115,091200,191706791,913,917,920,911,24609
|
|
20250115,091100,169104619,918,920,920,913,1064
|
|
20250115,091000,168127477,920,912,920,912,1239
|
|
20250115,090900,166994802,912,912,912,910,282
|
|
20250115,090800,166737632,909,912,912,909,13379
|
|
20250115,090700,154564484,913,901,913,899,69821
|
|
20250115,090600,91090669,900,909,915,900,21609
|
|
20250115,090500,71583968,916,915,921,909,7025
|
|
20250115,090400,65187711,913,922,922,912,10106
|
|
20250115,090300,55899680,922,913,922,910,21420
|
|
20250115,090200,36330476,910,913,913,900,16002
|
|
20250115,090100,21792603,913,909,913,906,10163
|
|
20250115,090000,12555754,910,906,910,906,12025
|