640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,193700,1040318215,706,706,706,706,11585
|
|
20250123,193600,1040318215,706,706,706,706,0
|
|
20250123,193500,1040318215,706,706,706,706,0
|
|
20250123,193400,1040318215,706,706,706,706,0
|
|
20250123,193300,1040318215,706,706,706,706,0
|
|
20250123,193200,1040318215,706,706,706,706,0
|
|
20250123,193100,1040318215,706,706,706,706,0
|
|
20250123,193000,1040318215,706,706,706,706,0
|
|
20250123,192900,1040318215,706,706,706,706,0
|
|
20250123,192800,1040318215,706,706,706,706,0
|
|
20250123,192700,1040318215,706,706,706,706,0
|
|
20250123,192600,1040318215,706,706,706,706,0
|
|
20250123,192500,1040318215,706,706,706,706,0
|
|
20250123,192400,1040318215,706,706,706,706,0
|
|
20250123,192300,1040318215,706,706,706,706,0
|
|
20250123,192200,1040318215,706,706,706,706,0
|
|
20250123,192100,1040318215,706,706,706,706,0
|
|
20250123,192000,1040318215,706,706,706,706,0
|
|
20250123,191900,1040318215,706,706,706,706,0
|
|
20250123,191800,1040318215,706,706,706,706,0
|
|
20250123,191700,1040318215,706,706,706,706,0
|
|
20250123,191600,1040318215,706,706,706,706,0
|
|
20250123,191500,1040318215,706,706,706,706,0
|
|
20250123,191400,1040318215,706,706,706,706,0
|
|
20250123,191300,1040318215,706,706,706,706,0
|
|
20250123,191200,1040318215,706,706,706,706,0
|
|
20250123,191100,1040318215,706,706,706,706,0
|
|
20250123,191000,1040318215,706,706,706,706,0
|
|
20250123,190900,1040318215,706,706,706,706,0
|
|
20250123,190800,1040318215,706,706,706,706,0
|
|
20250123,190700,1040318215,706,706,706,706,11585
|
|
20250123,190600,1040318215,706,706,706,706,0
|
|
20250123,190500,1040318215,706,706,706,706,0
|
|
20250123,190400,1040318215,706,706,706,706,0
|
|
20250123,190300,1040318215,706,706,706,706,0
|
|
20250123,190200,1040318215,706,706,706,706,0
|
|
20250123,190100,1040318215,706,706,706,706,0
|
|
20250123,190000,1040318215,706,706,706,706,0
|
|
20250123,185900,1040318215,706,706,706,706,0
|
|
20250123,185800,1040318215,706,706,706,706,0
|
|
20250123,185700,1040318215,706,706,706,706,0
|
|
20250123,185600,1040318215,706,706,706,706,0
|
|
20250123,185500,1040318215,706,706,706,706,0
|
|
20250123,185400,1040318215,706,706,706,706,0
|
|
20250123,185300,1040318215,706,706,706,706,0
|
|
20250123,185200,1040318215,706,706,706,706,0
|
|
20250123,185100,1040318215,706,706,706,706,0
|
|
20250123,185000,1040318215,706,706,706,706,0
|
|
20250123,184900,1040318215,706,706,706,706,0
|
|
20250123,184800,1040318215,706,706,706,706,0
|
|
20250123,184700,1040318215,706,706,706,706,0
|
|
20250123,184600,1040318215,706,706,706,706,0
|
|
20250123,184500,1040318215,706,706,706,706,0
|
|
20250123,184400,1040318215,706,706,706,706,0
|
|
20250123,184300,1040318215,706,706,706,706,0
|
|
20250123,184200,1040318215,706,706,706,706,0
|
|
20250123,184100,1040318215,706,706,706,706,0
|
|
20250123,184000,1040318215,706,706,706,706,0
|
|
20250123,183900,1040318215,706,706,706,706,0
|
|
20250123,183800,1040318215,706,706,706,706,0
|
|
20250123,183700,1040318215,706,706,706,706,11585
|
|
20250123,183600,1040318215,706,706,706,706,0
|
|
20250123,183500,1040318215,706,706,706,706,0
|
|
20250123,183400,1040318215,706,706,706,706,0
|
|
20250123,183300,1040318215,706,706,706,706,0
|
|
20250123,183200,1040318215,706,706,706,706,0
|
|
20250123,183100,1040318215,706,706,706,706,0
|
|
20250123,183000,1040318215,706,706,706,706,0
|
|
20250123,182900,1040318215,706,706,706,706,0
|
|
20250123,182800,1040318215,706,706,706,706,0
|
|
20250123,182700,1040318215,706,706,706,706,0
|
|
20250123,182600,1040318215,706,706,706,706,0
|
|
20250123,182500,1040318215,706,706,706,706,0
|
|
20250123,182400,1040318215,706,706,706,706,0
|
|
20250123,182300,1040318215,706,706,706,706,0
|
|
20250123,182200,1040318215,706,706,706,706,0
|
|
20250123,182100,1040318215,706,706,706,706,0
|
|
20250123,182000,1040318215,706,706,706,706,0
|
|
20250123,181900,1040318215,706,706,706,706,0
|
|
20250123,181800,1040318215,706,706,706,706,0
|
|
20250123,181700,1040318215,706,706,706,706,0
|
|
20250123,181600,1040318215,706,706,706,706,0
|
|
20250123,181500,1040318215,706,706,706,706,0
|
|
20250123,181400,1040318215,706,706,706,706,0
|
|
20250123,181300,1040318215,706,706,706,706,0
|
|
20250123,181200,1040318215,706,706,706,706,0
|
|
20250123,181100,1040318215,706,706,706,706,0
|
|
20250123,181000,1040318215,706,706,706,706,0
|
|
20250123,180900,1040318215,706,706,706,706,0
|
|
20250123,180800,1040318215,706,706,706,706,0
|
|
20250123,180700,1040318215,706,706,706,706,11585
|
|
20250123,180600,1040318215,706,706,706,706,0
|
|
20250123,180500,1040318215,706,706,706,706,0
|
|
20250123,180400,1040318215,706,706,706,706,0
|
|
20250123,180300,1040318215,706,706,706,706,0
|
|
20250123,180200,1040318215,706,706,706,706,0
|
|
20250123,180100,1040318215,706,706,706,706,0
|
|
20250123,180000,1040318215,706,706,706,706,0
|
|
20250123,175900,1040318215,706,706,706,706,0
|
|
20250123,175800,1040318215,706,706,706,706,0
|
|
20250123,175700,1040318215,706,706,706,706,0
|
|
20250123,175600,1040318215,706,706,706,706,0
|
|
20250123,175500,1040318215,706,706,706,706,0
|
|
20250123,175400,1040318215,706,706,706,706,0
|
|
20250123,175300,1040318215,706,706,706,706,0
|
|
20250123,175200,1040318215,706,706,706,706,0
|
|
20250123,175100,1040318215,706,706,706,706,0
|
|
20250123,175000,1040318215,706,706,706,706,0
|
|
20250123,174900,1040318215,706,706,706,706,0
|
|
20250123,174800,1040318215,706,706,706,706,0
|
|
20250123,174700,1040318215,706,706,706,706,0
|
|
20250123,174600,1040318215,706,706,706,706,0
|
|
20250123,174500,1040318215,706,706,706,706,0
|
|
20250123,174400,1040318215,706,706,706,706,0
|
|
20250123,174300,1040318215,706,706,706,706,0
|
|
20250123,174200,1040318215,706,706,706,706,0
|
|
20250123,174100,1040318215,706,706,706,706,0
|
|
20250123,174000,1040318215,706,706,706,706,0
|
|
20250123,173900,1040318215,706,706,706,706,0
|
|
20250123,173800,1040318215,706,706,706,706,0
|
|
20250123,173700,1040318215,706,706,706,706,11585
|
|
20250123,173600,1040318215,706,706,706,706,0
|
|
20250123,173500,1040318215,706,706,706,706,0
|
|
20250123,173400,1040318215,706,706,706,706,0
|
|
20250123,173300,1040318215,706,706,706,706,0
|
|
20250123,173200,1040318215,706,706,706,706,0
|
|
20250123,173100,1040318215,706,706,706,706,0
|
|
20250123,173000,1040318215,706,706,706,706,0
|
|
20250123,172900,1040318215,706,706,706,706,0
|
|
20250123,172800,1040318215,706,706,706,706,0
|
|
20250123,172700,1040318215,706,706,706,706,0
|
|
20250123,172600,1040318215,706,706,706,706,0
|
|
20250123,172500,1040318215,706,706,706,706,0
|
|
20250123,172400,1040318215,706,706,706,706,0
|
|
20250123,172300,1040318215,706,706,706,706,0
|
|
20250123,172200,1040318215,706,706,706,706,0
|
|
20250123,172100,1040318215,706,706,706,706,0
|
|
20250123,172000,1040318215,706,706,706,706,0
|
|
20250123,171900,1040318215,706,706,706,706,0
|
|
20250123,171800,1040318215,706,706,706,706,0
|
|
20250123,171700,1040318215,706,706,706,706,0
|
|
20250123,171600,1040318215,706,706,706,706,0
|
|
20250123,171500,1040318215,706,706,706,706,0
|
|
20250123,171400,1040318215,706,706,706,706,0
|
|
20250123,171300,1040318215,706,706,706,706,0
|
|
20250123,171200,1040318215,706,706,706,706,0
|
|
20250123,171100,1040318215,706,706,706,706,0
|
|
20250123,171000,1040318215,706,706,706,706,0
|
|
20250123,170900,1040318215,706,706,706,706,0
|
|
20250123,170800,1040318215,706,706,706,706,0
|
|
20250123,170700,1040318215,706,706,706,706,11585
|
|
20250123,170600,1040318215,706,706,706,706,0
|
|
20250123,170500,1040318215,706,706,706,706,0
|
|
20250123,170400,1040318215,706,706,706,706,0
|
|
20250123,170300,1040318215,706,706,706,706,0
|
|
20250123,170200,1040318215,706,706,706,706,0
|
|
20250123,170100,1040318215,706,706,706,706,0
|
|
20250123,170000,1040318215,706,706,706,706,0
|
|
20250123,165900,1040318215,706,706,706,706,0
|
|
20250123,165800,1040318215,706,706,706,706,0
|
|
20250123,165700,1040318215,706,706,706,706,0
|
|
20250123,165600,1040318215,706,706,706,706,0
|
|
20250123,165500,1040318215,706,706,706,706,0
|
|
20250123,165400,1040318215,706,706,706,706,0
|
|
20250123,165300,1040318215,706,706,706,706,0
|
|
20250123,165200,1040318215,706,706,706,706,0
|
|
20250123,165100,1040318215,706,706,706,706,0
|
|
20250123,165000,1040318215,706,706,706,706,0
|
|
20250123,164900,1040318215,706,706,706,706,0
|
|
20250123,164800,1040318215,706,706,706,706,0
|
|
20250123,164700,1040318215,706,706,706,706,0
|
|
20250123,164600,1040318215,706,706,706,706,0
|
|
20250123,164500,1040318215,706,706,706,706,0
|
|
20250123,164400,1040318215,706,706,706,706,0
|
|
20250123,164300,1040318215,706,706,706,706,0
|
|
20250123,164200,1040318215,706,706,706,706,0
|
|
20250123,164100,1040318215,706,706,706,706,0
|
|
20250123,164000,1040318215,706,706,706,706,0
|
|
20250123,163900,1040318215,706,706,706,706,0
|
|
20250123,163800,1040318215,706,706,706,706,0
|
|
20250123,163700,1040318215,706,706,706,706,11585
|
|
20250123,163600,1040318215,706,706,706,706,0
|
|
20250123,163500,1040318215,706,706,706,706,0
|
|
20250123,163400,1040318215,706,706,706,706,0
|
|
20250123,163300,1040318215,706,706,706,706,0
|
|
20250123,163200,1040318215,706,706,706,706,0
|
|
20250123,163100,1040318215,706,706,706,706,0
|
|
20250123,163000,1040318215,706,706,706,706,0
|
|
20250123,162900,1040318215,706,706,706,706,0
|
|
20250123,162800,1040318215,706,706,706,706,0
|
|
20250123,162700,1040318215,706,706,706,706,0
|
|
20250123,162600,1040318215,706,706,706,706,0
|
|
20250123,162500,1040318215,706,706,706,706,0
|
|
20250123,162400,1040318215,706,706,706,706,0
|
|
20250123,162300,1040318215,706,706,706,706,0
|
|
20250123,162200,1040318215,706,706,706,706,0
|
|
20250123,162100,1040318215,706,706,706,706,0
|
|
20250123,162000,1040318215,706,706,706,706,0
|
|
20250123,161900,1040318215,706,706,706,706,0
|
|
20250123,161800,1040318215,706,706,706,706,0
|
|
20250123,161700,1040318215,706,706,706,706,0
|
|
20250123,161600,1040318215,706,706,706,706,0
|
|
20250123,161500,1040318215,706,706,706,706,0
|
|
20250123,161400,1040318215,706,706,706,706,0
|
|
20250123,161300,1040318215,706,706,706,706,0
|
|
20250123,161200,1040318215,706,706,706,706,0
|
|
20250123,161100,1040318215,706,706,706,706,0
|
|
20250123,161000,1040318215,706,706,706,706,0
|
|
20250123,160900,1040318215,706,706,706,706,0
|
|
20250123,160800,1040318215,706,706,706,706,0
|
|
20250123,160700,1040318215,706,706,706,706,11585
|
|
20250123,160600,1040318215,706,706,706,706,0
|
|
20250123,160500,1040318215,706,706,706,706,0
|
|
20250123,160400,1040318215,706,706,706,706,0
|
|
20250123,160300,1040318215,706,706,706,706,0
|
|
20250123,160200,1040318215,706,706,706,706,0
|
|
20250123,160100,1040318215,706,706,706,706,0
|
|
20250123,160000,1040318215,706,706,706,706,0
|
|
20250123,155900,1040318215,706,706,706,706,0
|
|
20250123,155800,1040318215,706,706,706,706,0
|
|
20250123,155700,1040318215,706,706,706,706,0
|
|
20250123,155600,1040318215,706,706,706,706,0
|
|
20250123,155500,1040318215,706,706,706,706,0
|
|
20250123,155400,1040318215,706,706,706,706,0
|
|
20250123,155300,1040318215,706,706,706,706,0
|
|
20250123,155200,1040318215,706,706,706,706,0
|
|
20250123,155100,1040318215,706,706,706,706,0
|
|
20250123,155000,1040318215,706,706,706,706,0
|
|
20250123,154900,1040318215,706,706,706,706,0
|
|
20250123,154800,1040318215,706,706,706,706,0
|
|
20250123,154700,1040318215,706,706,706,706,0
|
|
20250123,154600,1040318215,706,706,706,706,0
|
|
20250123,154500,1040318215,706,706,706,706,0
|
|
20250123,154400,1040318215,706,706,706,706,0
|
|
20250123,154300,1040318215,706,706,706,706,0
|
|
20250123,154200,1040318215,706,706,706,706,0
|
|
20250123,154100,1040318215,706,706,706,706,0
|
|
20250123,154000,1040318215,706,706,706,706,0
|
|
20250123,153900,1040318215,706,706,706,706,0
|
|
20250123,153800,1040318215,706,706,706,706,0
|
|
20250123,153700,1040318215,706,706,706,706,11585
|
|
20250123,153600,1040318215,706,706,706,706,0
|
|
20250123,153500,1040318215,706,706,706,706,0
|
|
20250123,153400,1040318215,706,706,706,706,0
|
|
20250123,153300,1040318215,706,706,706,706,0
|
|
20250123,153200,1040318215,706,706,706,706,0
|
|
20250123,153100,1040318215,706,706,706,706,0
|
|
20250123,153000,1040318215,706,706,706,706,11585
|
|
20250123,152900,1032139205,707,707,707,707,0
|
|
20250123,152800,1032139205,707,707,707,707,0
|
|
20250123,152700,1032139205,707,707,707,707,0
|
|
20250123,152600,1032139205,707,707,707,707,0
|
|
20250123,152500,1032139205,707,707,707,707,0
|
|
20250123,152400,1032139205,707,707,707,707,0
|
|
20250123,152300,1032139205,707,707,707,707,0
|
|
20250123,152200,1032139205,707,707,707,707,0
|
|
20250123,152100,1032139205,707,707,707,707,0
|
|
20250123,152000,1032139205,707,707,707,707,0
|
|
20250123,151900,1032139205,707,703,707,703,1616
|
|
20250123,151800,1030998093,703,705,707,703,11221
|
|
20250123,151700,1023065178,702,701,702,701,5856
|
|
20250123,151600,1018960121,701,704,704,701,23756
|
|
20250123,151500,1002301022,704,702,704,702,2783
|
|
20250123,151400,1000346556,704,705,705,703,6084
|
|
20250123,151300,996068663,706,706,706,703,219
|
|
20250123,151200,995914079,705,706,706,704,1372
|
|
20250123,151100,994947175,706,704,706,703,1431
|
|
20250123,151000,993940889,704,704,707,703,8056
|
|
20250123,150900,988277321,706,706,706,706,0
|
|
20250123,150800,988277321,706,706,706,706,2
|
|
20250123,150700,988275909,705,705,707,705,990
|
|
20250123,150600,987577583,705,705,705,705,194
|
|
20250123,150500,987440813,705,704,705,704,264
|
|
20250123,150400,987254723,704,704,704,703,3530
|
|
20250123,150300,984772103,704,704,704,704,1
|
|
20250123,150200,984771399,703,703,703,703,39
|
|
20250123,150100,984743982,703,703,703,703,94
|
|
20250123,150000,984677900,706,704,706,704,768
|
|
20250123,145900,984136778,704,704,704,704,45
|
|
20250123,145800,984105098,704,704,704,704,561
|
|
20250123,145700,983710154,705,707,707,705,1400
|
|
20250123,145600,982723002,705,705,705,705,6
|
|
20250123,145500,982718772,704,704,704,704,10
|
|
20250123,145400,982711732,704,705,707,704,7222
|
|
20250123,145300,977626006,705,705,705,705,0
|
|
20250123,145200,977626006,705,705,705,705,0
|
|
20250123,145100,977626006,705,707,707,705,209
|
|
20250123,145000,977478561,707,707,707,707,10
|
|
20250123,144900,977471491,708,708,708,708,15
|
|
20250123,144800,977460871,708,708,708,708,0
|
|
20250123,144700,977460871,708,707,708,704,16346
|
|
20250123,144600,965945705,707,708,709,707,472
|
|
20250123,144500,965611529,707,705,707,705,889
|
|
20250123,144400,964983336,705,705,705,705,410
|
|
20250123,144300,964694286,708,705,708,705,87
|
|
20250123,144200,964632693,706,706,706,706,70
|
|
20250123,144100,964583273,706,706,706,706,159
|
|
20250123,144000,964471019,706,703,706,703,195
|
|
20250123,143900,964333403,703,703,703,703,1955
|
|
20250123,143800,962959038,703,708,708,703,25123
|
|
20250123,143700,945279696,709,706,709,706,878
|
|
20250123,143600,944658304,706,707,707,706,1252
|
|
20250123,143500,943774382,706,708,708,706,3724
|
|
20250123,143400,941141506,707,707,707,707,43
|
|
20250123,143300,941111105,707,709,709,707,3007
|
|
20250123,143200,938984798,709,709,709,709,24
|
|
20250123,143100,938967782,709,710,710,709,2360
|
|
20250123,143000,937294422,710,710,710,710,6
|
|
20250123,142900,937290162,710,710,710,710,582
|
|
20250123,142800,936876942,711,711,711,711,0
|
|
20250123,142700,936876942,711,711,711,711,26
|
|
20250123,142600,936858456,710,709,710,708,5654
|
|
20250123,142500,932849194,710,710,710,710,66
|
|
20250123,142400,932802334,710,709,710,709,11
|
|
20250123,142300,932794525,709,709,709,709,6
|
|
20250123,142200,932790271,709,709,709,709,104
|
|
20250123,142100,932716535,708,708,708,708,3496
|
|
20250123,142000,930241367,707,708,708,707,2005
|
|
20250123,141900,928821828,708,708,708,708,2
|
|
20250123,141800,928820412,708,708,708,708,10
|
|
20250123,141700,928813332,708,708,708,708,513
|
|
20250123,141600,928450128,709,709,709,709,55
|
|
20250123,141500,928411133,709,709,709,709,85
|
|
20250123,141400,928350868,710,710,710,707,303
|
|
20250123,141300,928136577,709,709,709,709,4598
|
|
20250123,141200,924876595,709,709,709,709,10
|
|
20250123,141100,924869505,709,708,709,708,1000
|
|
20250123,141000,924160555,707,707,707,707,24
|
|
20250123,140900,924143587,707,707,707,707,51
|
|
20250123,140800,924107530,706,706,706,706,0
|
|
20250123,140700,924107530,706,706,706,705,1659
|
|
20250123,140600,922937276,706,706,706,706,803
|
|
20250123,140500,922370358,706,706,706,706,0
|
|
20250123,140400,922370358,706,706,706,706,237
|
|
20250123,140300,922203036,705,706,706,705,12
|
|
20250123,140200,922194571,706,706,706,706,618
|
|
20250123,140100,921758263,706,706,706,706,100
|
|
20250123,140000,921687663,707,707,707,707,702
|
|
20250123,135900,921191349,708,708,708,708,26
|
|
20250123,135800,921172941,709,709,709,709,2
|
|
20250123,135700,921171523,707,707,707,707,0
|
|
20250123,135600,921171523,707,709,709,707,257
|
|
20250123,135500,920989704,709,709,709,709,19
|
|
20250123,135400,920976233,709,709,709,709,0
|
|
20250123,135300,920976233,709,709,709,709,20
|
|
20250123,135200,920962053,704,704,704,704,0
|
|
20250123,135100,920962053,704,704,704,704,0
|
|
20250123,135000,920962053,704,704,704,704,0
|
|
20250123,134900,920962053,704,708,708,704,14916
|
|
20250123,134800,910443803,709,709,709,709,52
|
|
20250123,134700,910406935,709,711,711,709,61
|
|
20250123,134600,910363664,711,710,711,710,400
|
|
20250123,134500,910079464,708,708,708,708,4221
|
|
20250123,134400,907090996,709,709,709,709,0
|
|
20250123,134300,907090996,709,711,711,709,901
|
|
20250123,134200,906452185,711,710,711,710,149
|
|
20250123,134100,906346247,710,711,711,710,453
|
|
20250123,134000,906024169,711,709,711,709,1032
|
|
20250123,133900,905291445,710,710,710,710,1113
|
|
20250123,133800,904501215,711,712,712,711,52
|
|
20250123,133700,904464241,711,711,711,711,109
|
|
20250123,133600,904386742,711,711,711,711,22
|
|
20250123,133500,904371100,711,712,712,711,91
|
|
20250123,133400,904306383,712,712,712,712,354
|
|
20250123,133300,904054335,712,712,713,712,371
|
|
20250123,133200,903789842,712,712,712,712,842
|
|
20250123,133100,903190338,712,710,712,710,15119
|
|
20250123,133000,892428448,710,709,710,709,438
|
|
20250123,132900,892117603,708,709,709,708,485
|
|
20250123,132800,891773758,709,709,709,709,600
|
|
20250123,132700,891348358,709,710,710,709,1051
|
|
20250123,132600,890603148,710,709,710,709,1392
|
|
20250123,132500,889615988,709,709,709,709,7
|
|
20250123,132400,889611025,709,709,709,709,500
|
|
20250123,132300,889256525,709,709,709,709,20
|
|
20250123,132200,889242345,709,710,710,709,7187
|
|
20250123,132100,884142020,712,712,712,712,300
|
|
20250123,132000,883928420,712,712,712,712,0
|
|
20250123,131900,883928420,712,709,712,709,256
|
|
20250123,131800,883746151,708,708,708,708,0
|
|
20250123,131700,883746151,708,708,708,708,0
|
|
20250123,131600,883746151,708,709,710,708,3014
|
|
20250123,131500,881608420,710,710,710,710,2000
|
|
20250123,131400,880188420,710,711,711,710,1015
|
|
20250123,131300,879466769,711,708,711,708,2517
|
|
20250123,131200,877679489,707,707,707,707,574
|
|
20250123,131100,877273671,708,708,708,708,30
|
|
20250123,131000,877252431,707,707,707,707,77
|
|
20250123,130900,877197992,707,707,707,707,2196
|
|
20250123,130800,875645420,707,709,709,707,114
|
|
20250123,130700,875564634,706,708,708,706,5411
|
|
20250123,130600,871744264,707,707,707,707,2310
|
|
20250123,130500,870111094,707,707,707,707,100
|
|
20250123,130400,870040394,706,707,707,706,918
|
|
20250123,130300,869391589,706,706,706,706,400
|
|
20250123,130200,869109189,706,706,706,706,170
|
|
20250123,130100,868989169,706,707,707,706,14965
|
|
20250123,130000,858421879,706,709,709,706,2144
|
|
20250123,125900,856907236,706,706,706,706,1265
|
|
20250123,125800,856014146,706,707,707,706,2500
|
|
20250123,125700,854248146,706,708,708,706,4270
|
|
20250123,125600,851229556,708,708,708,707,6309
|
|
20250123,125500,846768888,708,710,710,708,2042
|
|
20250123,125400,845323150,710,710,710,710,552
|
|
20250123,125300,844931230,710,709,710,709,32
|
|
20250123,125200,844908515,709,709,709,709,143
|
|
20250123,125100,844807128,709,709,709,708,11507
|
|
20250123,125000,836658771,709,711,711,709,4332
|
|
20250123,124900,833587120,710,711,711,710,10000
|
|
20250123,124800,826484433,712,712,712,712,426
|
|
20250123,124700,826181121,712,712,712,712,244
|
|
20250123,124600,826007393,712,711,712,711,60
|
|
20250123,124500,825964723,712,712,712,712,30
|
|
20250123,124400,825943363,712,712,712,712,3
|
|
20250123,124300,825941227,711,711,711,711,850
|
|
20250123,124200,825336877,711,712,712,711,33
|
|
20250123,124100,825313409,711,711,711,711,0
|
|
20250123,124000,825313409,711,711,712,711,551
|
|
20250123,123900,824921148,711,711,711,711,0
|
|
20250123,123800,824921148,711,711,711,711,69
|
|
20250123,123700,824872089,711,711,711,711,31
|
|
20250123,123600,824850048,711,712,712,711,50
|
|
20250123,123500,824814458,710,712,712,710,250
|
|
20250123,123400,824636838,710,710,710,710,3225
|
|
20250123,123300,822347088,709,709,709,709,894
|
|
20250123,123200,821713242,710,713,713,710,27118
|
|
20250123,123100,802453654,713,713,713,713,201
|
|
20250123,123000,802310341,713,713,713,713,50
|
|
20250123,122900,802274691,713,713,713,713,0
|
|
20250123,122800,802274691,713,713,713,713,27
|
|
20250123,122700,802255440,715,715,715,715,147
|
|
20250123,122600,802150335,716,715,716,715,500
|
|
20250123,122500,801792790,715,715,715,714,218
|
|
20250123,122400,801637130,714,714,714,712,299
|
|
20250123,122300,801423794,711,711,711,711,0
|
|
20250123,122200,801423794,711,711,711,711,254
|
|
20250123,122100,801243200,711,713,713,711,4000
|
|
20250123,122000,798396020,713,713,713,712,1112
|
|
20250123,121900,797604164,713,713,714,713,53
|
|
20250123,121800,797566325,713,713,713,713,36
|
|
20250123,121700,797540657,714,714,714,714,0
|
|
20250123,121600,797540657,714,714,714,714,5
|
|
20250123,121500,797537087,715,714,715,714,2266
|
|
20250123,121400,795918863,714,714,714,714,3
|
|
20250123,121300,795916721,711,714,714,711,17513
|
|
20250123,121200,783440810,714,714,714,714,1211
|
|
20250123,121100,782576156,714,714,714,714,1000
|
|
20250123,121000,781862156,714,714,714,714,174
|
|
20250123,120900,781737920,714,714,714,714,2541
|
|
20250123,120800,779923646,714,715,715,714,3352
|
|
20250123,120700,777530218,714,715,717,714,2045
|
|
20250123,120600,776067763,715,715,715,715,3500
|
|
20250123,120500,773565263,716,716,716,716,100
|
|
20250123,120400,773493663,716,716,716,716,442
|
|
20250123,120300,773177191,716,716,716,716,270
|
|
20250123,120200,772983871,717,717,717,717,20
|
|
20250123,120100,772969531,718,718,718,718,1
|
|
20250123,120000,772968813,718,718,718,718,0
|
|
20250123,115900,772968813,718,718,718,718,500
|
|
20250123,115800,772609813,718,717,718,717,1122
|
|
20250123,115700,771805319,717,717,717,717,20
|
|
20250123,115600,771790979,714,714,717,714,70
|
|
20250123,115500,771740969,714,716,717,714,5051
|
|
20250123,115400,768134407,715,714,715,714,1793
|
|
20250123,115300,766854202,715,716,716,715,1465
|
|
20250123,115200,765806667,716,715,716,715,10
|
|
20250123,115100,765799512,716,716,716,716,1069
|
|
20250123,115000,765034108,716,716,716,716,1500
|
|
20250123,114900,763960108,714,716,716,714,30000
|
|
20250123,114800,742530958,717,717,717,717,29
|
|
20250123,114700,742510165,715,716,716,715,150
|
|
20250123,114600,742402905,715,716,717,715,362
|
|
20250123,114500,742143823,717,717,717,717,224
|
|
20250123,114400,741983215,717,717,717,717,30
|
|
20250123,114300,741961705,716,716,716,716,4
|
|
20250123,114200,741958841,717,717,717,717,28
|
|
20250123,114100,741938765,716,716,717,716,3640
|
|
20250123,114000,739332475,716,716,716,716,0
|
|
20250123,113900,739332475,716,716,716,716,2
|
|
20250123,113800,739331043,716,718,718,716,2694
|
|
20250123,113700,737402044,718,718,718,718,3
|
|
20250123,113600,737399890,716,716,716,715,811
|
|
20250123,113500,736819215,716,718,718,716,360
|
|
20250123,113400,736561375,718,718,718,718,50
|
|
20250123,113300,736525475,718,718,718,718,0
|
|
20250123,113200,736525475,718,718,718,718,0
|
|
20250123,113100,736525475,718,715,718,715,2512
|
|
20250123,113000,734729359,715,715,715,715,0
|
|
20250123,112900,734729359,715,715,717,715,9787
|
|
20250123,112800,727731393,718,716,718,716,2
|
|
20250123,112700,727729959,714,714,714,714,0
|
|
20250123,112600,727729959,714,719,719,714,30043
|
|
20250123,112500,706215120,718,719,719,718,106
|
|
20250123,112400,706138912,719,719,719,719,2
|
|
20250123,112300,706137474,716,716,716,716,0
|
|
20250123,112200,706137474,716,716,716,716,0
|
|
20250123,112100,706137474,716,716,716,716,0
|
|
20250123,112000,706137474,716,716,716,716,0
|
|
20250123,111900,706137474,716,717,717,716,3020
|
|
20250123,111800,703974345,718,719,719,718,2489
|
|
20250123,111700,702186990,719,719,720,719,56
|
|
20250123,111600,702146716,719,720,720,719,1794
|
|
20250123,111500,700855037,719,719,719,719,1464
|
|
20250123,111400,699802421,720,720,720,720,21
|
|
20250123,111300,699787301,720,720,720,720,0
|
|
20250123,111200,699787301,720,720,720,720,0
|
|
20250123,111100,699787301,720,720,720,720,1
|
|
20250123,111000,699786581,719,719,719,719,0
|
|
20250123,110900,699786581,719,719,719,719,144
|
|
20250123,110800,699683045,719,719,719,719,100
|
|
20250123,110700,699611145,718,718,718,718,1
|
|
20250123,110600,699610427,718,719,719,718,504
|
|
20250123,110500,699248554,720,720,720,720,10002
|
|
20250123,110400,692047114,720,718,722,717,2508
|
|
20250123,110300,690248118,718,719,719,718,500
|
|
20250123,110200,689889018,722,722,722,722,0
|
|
20250123,110100,689889018,722,722,722,722,1
|
|
20250123,110000,689888296,721,721,721,721,1387
|
|
20250123,105900,688888269,719,719,719,719,504
|
|
20250123,105800,688525893,719,723,723,719,206
|
|
20250123,105700,688377678,720,720,720,720,233
|
|
20250123,105600,688209918,720,720,720,720,0
|
|
20250123,105500,688209918,720,720,720,720,387
|
|
20250123,105400,687931278,720,723,723,720,400
|
|
20250123,105300,687642650,723,723,723,723,20
|
|
20250123,105200,687628190,722,721,722,721,18
|
|
20250123,105100,687615203,720,720,720,720,1
|
|
20250123,105000,687614483,720,720,721,720,528
|
|
20250123,104900,687234313,720,720,720,720,100
|
|
20250123,104800,687162313,721,723,723,721,1504
|
|
20250123,104700,686077791,723,723,723,723,95
|
|
20250123,104600,686009106,722,723,723,722,2516
|
|
20250123,104500,684191454,724,724,724,724,50
|
|
20250123,104400,684155254,726,725,726,725,281
|
|
20250123,104300,683951298,725,724,725,724,1520
|
|
20250123,104200,682849318,724,725,725,724,1040
|
|
20250123,104100,682095338,725,726,726,724,113
|
|
20250123,104000,682013511,726,723,726,723,5096
|
|
20250123,103900,678325031,723,723,723,721,2847
|
|
20250123,103800,676267220,723,723,723,723,15
|
|
20250123,103700,676256375,723,723,723,723,60
|
|
20250123,103600,676212995,724,723,724,723,2510
|
|
20250123,103500,674397765,721,720,721,720,7318
|
|
20250123,103400,669124910,720,720,720,719,1544
|
|
20250123,103300,668013310,719,720,720,719,210
|
|
20250123,103200,667862120,720,720,720,720,0
|
|
20250123,103100,667862120,720,720,720,720,7
|
|
20250123,103000,667857080,720,720,720,720,0
|
|
20250123,102900,667857080,720,718,720,718,173
|
|
20250123,102800,667732620,720,720,720,720,0
|
|
20250123,102700,667732620,720,720,720,720,169
|
|
20250123,102600,667610940,718,720,720,718,2606
|
|
20250123,102500,665738620,720,720,720,720,8
|
|
20250123,102400,665732860,718,718,718,718,215
|
|
20250123,102300,665578490,718,718,718,718,375
|
|
20250123,102200,665309240,718,718,718,718,30
|
|
20250123,102100,665287700,718,718,718,718,990
|
|
20250123,102000,664576880,718,719,719,718,2550
|
|
20250123,101900,662745959,719,721,721,719,4631
|
|
20250123,101800,659416230,719,719,719,719,0
|
|
20250123,101700,659416230,719,721,721,719,840
|
|
20250123,101600,658812230,721,721,721,721,0
|
|
20250123,101500,658812230,721,721,721,721,141
|
|
20250123,101400,658710569,721,720,721,720,5365
|
|
20250123,101300,654846959,720,720,720,720,30
|
|
20250123,101200,654825359,720,718,720,718,6422
|
|
20250123,101100,650207419,718,719,719,718,286
|
|
20250123,101000,650001967,719,719,719,719,55
|
|
20250123,100900,649962422,719,719,719,719,14
|
|
20250123,100800,649952356,719,719,719,719,305
|
|
20250123,100700,649733061,719,719,719,719,179
|
|
20250123,100600,649604360,719,719,719,719,44
|
|
20250123,100500,649572724,715,716,716,715,2854
|
|
20250123,100400,647530401,715,718,718,715,1100
|
|
20250123,100300,646743399,718,719,719,715,20315
|
|
20250123,100200,632193902,720,720,720,720,9300
|
|
20250123,100100,625497902,720,719,720,719,915
|
|
20250123,100000,624839412,719,719,719,719,2244
|
|
20250123,095900,623225976,719,719,719,719,130
|
|
20250123,095800,623132506,719,717,719,717,1349
|
|
20250123,095700,622162925,718,718,718,718,342
|
|
20250123,095600,621917369,718,718,718,718,57
|
|
20250123,095500,621876443,718,718,718,718,277
|
|
20250123,095400,621677557,718,717,718,716,1457
|
|
20250123,095300,620632907,718,719,719,718,243
|
|
20250123,095200,620458422,719,719,719,719,24
|
|
20250123,095100,620441166,719,719,719,719,310
|
|
20250123,095000,620218276,720,719,720,719,520
|
|
20250123,094900,619843878,720,720,720,716,1081
|
|
20250123,094800,619067016,716,716,716,716,0
|
|
20250123,094700,619067016,716,718,718,716,5098
|
|
20250123,094600,615412440,718,721,721,718,2102
|
|
20250123,094500,613903075,721,719,721,719,1392
|
|
20250123,094400,612902201,720,719,720,718,109
|
|
20250123,094300,612823728,720,721,721,718,1038
|
|
20250123,094200,612078364,721,721,721,721,60
|
|
20250123,094100,612035104,721,718,721,718,227
|
|
20250123,094000,611872112,720,718,720,717,4724
|
|
20250123,093900,608478630,721,724,724,717,33263
|
|
20250123,093800,584601325,724,724,724,724,1060
|
|
20250123,093700,583833885,724,722,724,721,1695
|
|
20250123,093600,582611457,724,723,726,722,9271
|
|
20250123,093500,575892196,722,722,724,722,1752
|
|
20250123,093400,574626505,722,725,726,722,2161
|
|
20250123,093300,573064646,725,727,727,722,3407
|
|
20250123,093200,570594775,727,722,727,722,9729
|
|
20250123,093100,563566973,727,720,727,720,15126
|
|
20250123,093000,552624037,722,716,722,716,24676
|
|
20250123,092900,534878507,718,718,718,718,2232
|
|
20250123,092800,533275931,718,713,718,712,3024
|
|
20250123,092700,531117414,713,713,713,712,2645
|
|
20250123,092600,529231532,714,713,714,713,6367
|
|
20250123,092500,524689030,713,713,713,712,4292
|
|
20250123,092400,521630825,713,711,714,709,25784
|
|
20250123,092300,503308245,710,714,714,710,17293
|
|
20250123,092200,491008876,714,717,720,711,37056
|
|
20250123,092100,464458652,715,715,717,715,6879
|
|
20250123,092000,459540131,714,718,718,714,6092
|
|
20250123,091900,455183788,718,715,718,715,8418
|
|
20250123,091800,449157251,715,720,720,715,10381
|
|
20250123,091700,441709447,720,720,724,718,7364
|
|
20250123,091600,436413755,724,724,728,719,20596
|
|
20250123,091500,421565401,727,722,727,721,3262
|
|
20250123,091400,419202774,724,723,737,720,34942
|
|
20250123,091300,393889893,723,718,725,711,11667
|
|
20250123,091200,385491630,717,703,717,703,21787
|
|
20250123,091100,369997545,696,720,721,681,78613
|
|
20250123,091000,314414321,720,740,740,713,79535
|
|
20250123,090900,256872450,740,730,741,727,54605
|
|
20250123,090800,216936467,730,732,732,721,107054
|
|
20250123,090700,139543003,710,710,710,710,0
|
|
20250123,090600,139543003,710,747,748,710,20761
|
|
20250123,090500,124239113,745,750,750,745,17355
|
|
20250123,090400,111271247,750,750,753,750,4482
|
|
20250123,090300,107909674,755,753,758,750,21977
|
|
20250123,090200,91385138,758,755,764,753,21527
|
|
20250123,090100,74998167,756,773,773,751,39358
|
|
20250123,090000,44938471,773,780,793,773,57453
|