602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185900,764921849,839,839,839,839,10967
|
|
20250124,185800,764921849,839,839,839,839,0
|
|
20250124,185700,764921849,839,839,839,839,0
|
|
20250124,185600,764921849,839,839,839,839,0
|
|
20250124,185500,764921849,839,839,839,839,0
|
|
20250124,185400,764921849,839,839,839,839,0
|
|
20250124,185300,764921849,839,839,839,839,0
|
|
20250124,185200,764921849,839,839,839,839,0
|
|
20250124,185100,764921849,839,839,839,839,0
|
|
20250124,185000,764921849,839,839,839,839,0
|
|
20250124,184900,764921849,839,839,839,839,0
|
|
20250124,184800,764921849,839,839,839,839,0
|
|
20250124,184700,764921849,839,839,839,839,0
|
|
20250124,184600,764921849,839,839,839,839,0
|
|
20250124,184500,764921849,839,839,839,839,0
|
|
20250124,184400,764921849,839,839,839,839,0
|
|
20250124,184300,764921849,839,839,839,839,0
|
|
20250124,184200,764921849,839,839,839,839,0
|
|
20250124,184100,764921849,839,839,839,839,0
|
|
20250124,184000,764921849,839,839,839,839,0
|
|
20250124,183900,764921849,839,839,839,839,0
|
|
20250124,183800,764921849,839,839,839,839,0
|
|
20250124,183700,764921849,839,839,839,839,0
|
|
20250124,183600,764921849,839,839,839,839,0
|
|
20250124,183500,764921849,839,839,839,839,0
|
|
20250124,183400,764921849,839,839,839,839,0
|
|
20250124,183300,764921849,839,839,839,839,0
|
|
20250124,183200,764921849,839,839,839,839,0
|
|
20250124,183100,764921849,839,839,839,839,0
|
|
20250124,183000,764921849,839,839,839,839,0
|
|
20250124,182900,764921849,839,839,839,839,10967
|
|
20250124,182800,764921849,839,839,839,839,0
|
|
20250124,182700,764921849,839,839,839,839,0
|
|
20250124,182600,764921849,839,839,839,839,0
|
|
20250124,182500,764921849,839,839,839,839,0
|
|
20250124,182400,764921849,839,839,839,839,0
|
|
20250124,182300,764921849,839,839,839,839,0
|
|
20250124,182200,764921849,839,839,839,839,0
|
|
20250124,182100,764921849,839,839,839,839,0
|
|
20250124,182000,764921849,839,839,839,839,0
|
|
20250124,181900,764921849,839,839,839,839,0
|
|
20250124,181800,764921849,839,839,839,839,0
|
|
20250124,181700,764921849,839,839,839,839,0
|
|
20250124,181600,764921849,839,839,839,839,0
|
|
20250124,181500,764921849,839,839,839,839,0
|
|
20250124,181400,764921849,839,839,839,839,0
|
|
20250124,181300,764921849,839,839,839,839,0
|
|
20250124,181200,764921849,839,839,839,839,0
|
|
20250124,181100,764921849,839,839,839,839,0
|
|
20250124,181000,764921849,839,839,839,839,0
|
|
20250124,180900,764921849,839,839,839,839,0
|
|
20250124,180800,764921849,839,839,839,839,0
|
|
20250124,180700,764921849,839,839,839,839,0
|
|
20250124,180600,764921849,839,839,839,839,0
|
|
20250124,180500,764921849,839,839,839,839,0
|
|
20250124,180400,764921849,839,839,839,839,0
|
|
20250124,180300,764921849,839,839,839,839,0
|
|
20250124,180200,764921849,839,839,839,839,0
|
|
20250124,180100,764921849,839,839,839,839,0
|
|
20250124,180000,764921849,839,839,839,839,0
|
|
20250124,175900,764921849,839,839,839,839,10967
|
|
20250124,175800,764921849,839,839,839,839,0
|
|
20250124,175700,764921849,839,839,839,839,0
|
|
20250124,175600,764921849,839,839,839,839,0
|
|
20250124,175500,764921849,839,839,839,839,0
|
|
20250124,175400,764921849,839,839,839,839,0
|
|
20250124,175300,764921849,839,839,839,839,0
|
|
20250124,175200,764921849,839,839,839,839,0
|
|
20250124,175100,764921849,839,839,839,839,0
|
|
20250124,175000,764921849,839,839,839,839,0
|
|
20250124,174900,764921849,839,839,839,839,0
|
|
20250124,174800,764921849,839,839,839,839,0
|
|
20250124,174700,764921849,839,839,839,839,0
|
|
20250124,174600,764921849,839,839,839,839,0
|
|
20250124,174500,764921849,839,839,839,839,0
|
|
20250124,174400,764921849,839,839,839,839,0
|
|
20250124,174300,764921849,839,839,839,839,0
|
|
20250124,174200,764921849,839,839,839,839,0
|
|
20250124,174100,764921849,839,839,839,839,0
|
|
20250124,174000,764921849,839,839,839,839,0
|
|
20250124,173900,764921849,839,839,839,839,0
|
|
20250124,173800,764921849,839,839,839,839,0
|
|
20250124,173700,764921849,839,839,839,839,0
|
|
20250124,173600,764921849,839,839,839,839,0
|
|
20250124,173500,764921849,839,839,839,839,0
|
|
20250124,173400,764921849,839,839,839,839,0
|
|
20250124,173300,764921849,839,839,839,839,0
|
|
20250124,173200,764921849,839,839,839,839,0
|
|
20250124,173100,764921849,839,839,839,839,0
|
|
20250124,173000,764921849,839,839,839,839,0
|
|
20250124,172900,764921849,839,839,839,839,10967
|
|
20250124,172800,764921849,839,839,839,839,0
|
|
20250124,172700,764921849,839,839,839,839,0
|
|
20250124,172600,764921849,839,839,839,839,0
|
|
20250124,172500,764921849,839,839,839,839,0
|
|
20250124,172400,764921849,839,839,839,839,0
|
|
20250124,172300,764921849,839,839,839,839,0
|
|
20250124,172200,764921849,839,839,839,839,0
|
|
20250124,172100,764921849,839,839,839,839,0
|
|
20250124,172000,764921849,839,839,839,839,0
|
|
20250124,171900,764921849,839,839,839,839,0
|
|
20250124,171800,764921849,839,839,839,839,0
|
|
20250124,171700,764921849,839,839,839,839,0
|
|
20250124,171600,764921849,839,839,839,839,0
|
|
20250124,171500,764921849,839,839,839,839,0
|
|
20250124,171400,764921849,839,839,839,839,0
|
|
20250124,171300,764921849,839,839,839,839,0
|
|
20250124,171200,764921849,839,839,839,839,0
|
|
20250124,171100,764921849,839,839,839,839,0
|
|
20250124,171000,764921849,839,839,839,839,0
|
|
20250124,170900,764921849,839,839,839,839,0
|
|
20250124,170800,764921849,839,839,839,839,0
|
|
20250124,170700,764921849,839,839,839,839,0
|
|
20250124,170600,764921849,839,839,839,839,0
|
|
20250124,170500,764921849,839,839,839,839,0
|
|
20250124,170400,764921849,839,839,839,839,0
|
|
20250124,170300,764921849,839,839,839,839,0
|
|
20250124,170200,764921849,839,839,839,839,0
|
|
20250124,170100,764921849,839,839,839,839,0
|
|
20250124,170000,764921849,839,839,839,839,0
|
|
20250124,165900,764921849,839,839,839,839,10967
|
|
20250124,165800,764921849,839,839,839,839,0
|
|
20250124,165700,764921849,839,839,839,839,0
|
|
20250124,165600,764921849,839,839,839,839,0
|
|
20250124,165500,764921849,839,839,839,839,0
|
|
20250124,165400,764921849,839,839,839,839,0
|
|
20250124,165300,764921849,839,839,839,839,0
|
|
20250124,165200,764921849,839,839,839,839,0
|
|
20250124,165100,764921849,839,839,839,839,0
|
|
20250124,165000,764921849,839,839,839,839,0
|
|
20250124,164900,764921849,839,839,839,839,0
|
|
20250124,164800,764921849,839,839,839,839,0
|
|
20250124,164700,764921849,839,839,839,839,0
|
|
20250124,164600,764921849,839,839,839,839,0
|
|
20250124,164500,764921849,839,839,839,839,0
|
|
20250124,164400,764921849,839,839,839,839,0
|
|
20250124,164300,764921849,839,839,839,839,0
|
|
20250124,164200,764921849,839,839,839,839,0
|
|
20250124,164100,764921849,839,839,839,839,0
|
|
20250124,164000,764921849,839,839,839,839,0
|
|
20250124,163900,764921849,839,839,839,839,0
|
|
20250124,163800,764921849,839,839,839,839,0
|
|
20250124,163700,764921849,839,839,839,839,0
|
|
20250124,163600,764921849,839,839,839,839,0
|
|
20250124,163500,764921849,839,839,839,839,0
|
|
20250124,163400,764921849,839,839,839,839,0
|
|
20250124,163300,764921849,839,839,839,839,0
|
|
20250124,163200,764921849,839,839,839,839,0
|
|
20250124,163100,764921849,839,839,839,839,0
|
|
20250124,163000,764921849,839,839,839,839,0
|
|
20250124,162900,764921849,839,839,839,839,10967
|
|
20250124,162800,764921849,839,839,839,839,0
|
|
20250124,162700,764921849,839,839,839,839,0
|
|
20250124,162600,764921849,839,839,839,839,0
|
|
20250124,162500,764921849,839,839,839,839,0
|
|
20250124,162400,764921849,839,839,839,839,0
|
|
20250124,162300,764921849,839,839,839,839,0
|
|
20250124,162200,764921849,839,839,839,839,0
|
|
20250124,162100,764921849,839,839,839,839,0
|
|
20250124,162000,764921849,839,839,839,839,0
|
|
20250124,161900,764921849,839,839,839,839,0
|
|
20250124,161800,764921849,839,839,839,839,0
|
|
20250124,161700,764921849,839,839,839,839,0
|
|
20250124,161600,764921849,839,839,839,839,0
|
|
20250124,161500,764921849,839,839,839,839,0
|
|
20250124,161400,764921849,839,839,839,839,0
|
|
20250124,161300,764921849,839,839,839,839,0
|
|
20250124,161200,764921849,839,839,839,839,0
|
|
20250124,161100,764921849,839,839,839,839,0
|
|
20250124,161000,764921849,839,839,839,839,0
|
|
20250124,160900,764921849,839,839,839,839,0
|
|
20250124,160800,764921849,839,839,839,839,0
|
|
20250124,160700,764921849,839,839,839,839,0
|
|
20250124,160600,764921849,839,839,839,839,0
|
|
20250124,160500,764921849,839,839,839,839,0
|
|
20250124,160400,764921849,839,839,839,839,0
|
|
20250124,160300,764921849,839,839,839,839,0
|
|
20250124,160200,764921849,839,839,839,839,0
|
|
20250124,160100,764921849,839,839,839,839,0
|
|
20250124,160000,764921849,839,839,839,839,0
|
|
20250124,155900,764921849,839,839,839,839,10967
|
|
20250124,155800,764921849,839,839,839,839,0
|
|
20250124,155700,764921849,839,839,839,839,0
|
|
20250124,155600,764921849,839,839,839,839,0
|
|
20250124,155500,764921849,839,839,839,839,0
|
|
20250124,155400,764921849,839,839,839,839,0
|
|
20250124,155300,764921849,839,839,839,839,0
|
|
20250124,155200,764921849,839,839,839,839,0
|
|
20250124,155100,764921849,839,839,839,839,0
|
|
20250124,155000,764921849,839,839,839,839,0
|
|
20250124,154900,764921849,839,839,839,839,0
|
|
20250124,154800,764921849,839,839,839,839,0
|
|
20250124,154700,764921849,839,839,839,839,0
|
|
20250124,154600,764921849,839,839,839,839,0
|
|
20250124,154500,764921849,839,839,839,839,0
|
|
20250124,154400,764921849,839,839,839,839,0
|
|
20250124,154300,764921849,839,839,839,839,0
|
|
20250124,154200,764921849,839,839,839,839,0
|
|
20250124,154100,764921849,839,839,839,839,0
|
|
20250124,154000,764921849,839,839,839,839,0
|
|
20250124,153900,764921849,839,839,839,839,0
|
|
20250124,153800,764921849,839,839,839,839,0
|
|
20250124,153700,764921849,839,839,839,839,0
|
|
20250124,153600,764921849,839,839,839,839,0
|
|
20250124,153500,764921849,839,839,839,839,0
|
|
20250124,153400,764921849,839,839,839,839,0
|
|
20250124,153300,764921849,839,839,839,839,0
|
|
20250124,153200,764921849,839,839,839,839,0
|
|
20250124,153100,764921849,839,839,839,839,0
|
|
20250124,153000,764921849,839,839,839,839,10967
|
|
20250124,152900,755720536,836,836,836,836,0
|
|
20250124,152800,755720536,836,836,836,836,0
|
|
20250124,152700,755720536,836,836,836,836,0
|
|
20250124,152600,755720536,836,836,836,836,0
|
|
20250124,152500,755720536,836,836,836,836,0
|
|
20250124,152400,755720536,836,836,836,836,0
|
|
20250124,152300,755720536,836,836,836,836,0
|
|
20250124,152200,755720536,836,836,836,836,0
|
|
20250124,152100,755720536,836,836,836,836,0
|
|
20250124,152000,755720536,836,836,836,836,0
|
|
20250124,151900,755720536,836,836,836,836,0
|
|
20250124,151800,755720536,836,836,836,836,110
|
|
20250124,151700,755628576,836,836,836,836,1
|
|
20250124,151600,755627740,828,829,836,828,59
|
|
20250124,151500,755578823,828,831,836,828,2634
|
|
20250124,151400,753395342,836,836,836,836,788
|
|
20250124,151300,752736574,836,836,836,836,181
|
|
20250124,151200,752585258,836,831,836,831,1001
|
|
20250124,151100,751748427,836,836,836,836,0
|
|
20250124,151000,751748427,836,831,836,831,2299
|
|
20250124,150900,749837953,831,835,835,830,2633
|
|
20250124,150800,747649813,837,837,837,837,0
|
|
20250124,150700,747649813,837,837,837,837,2
|
|
20250124,150600,747648139,837,835,837,835,83
|
|
20250124,150500,747578832,837,837,837,837,1
|
|
20250124,150400,747577995,836,836,836,836,0
|
|
20250124,150300,747577995,836,837,837,836,997
|
|
20250124,150200,746743616,839,839,839,839,36
|
|
20250124,150100,746713412,839,839,839,839,64
|
|
20250124,150000,746659716,837,838,838,837,500
|
|
20250124,145900,746241213,839,839,839,839,10
|
|
20250124,145800,746232823,839,839,839,839,0
|
|
20250124,145700,746232823,839,839,839,839,1
|
|
20250124,145600,746231984,837,839,839,837,411
|
|
20250124,145500,745887975,838,838,838,838,0
|
|
20250124,145400,745887975,838,838,838,838,3
|
|
20250124,145300,745885461,839,839,839,839,373
|
|
20250124,145200,745572514,838,838,838,838,14
|
|
20250124,145100,745560782,838,839,839,838,60
|
|
20250124,145000,745510452,839,839,839,839,12
|
|
20250124,144900,745500384,839,839,839,839,0
|
|
20250124,144800,745500384,839,839,839,839,0
|
|
20250124,144700,745500384,839,839,839,839,2
|
|
20250124,144600,745498706,839,837,839,837,151
|
|
20250124,144500,745372317,839,839,839,839,0
|
|
20250124,144400,745372317,839,839,839,839,0
|
|
20250124,144300,745372317,839,839,839,839,184
|
|
20250124,144200,745217941,839,839,839,839,0
|
|
20250124,144100,745217941,839,839,839,839,0
|
|
20250124,144000,745217941,839,839,839,839,1053
|
|
20250124,143900,744334474,839,839,839,839,0
|
|
20250124,143800,744334474,839,839,839,839,0
|
|
20250124,143700,744334474,839,839,839,839,50
|
|
20250124,143600,744292524,839,839,839,839,0
|
|
20250124,143500,744292524,839,839,839,839,0
|
|
20250124,143400,744292524,839,839,839,839,0
|
|
20250124,143300,744292524,839,838,839,838,199
|
|
20250124,143200,744125573,835,835,835,835,6
|
|
20250124,143100,744120563,839,839,839,839,55
|
|
20250124,143000,744074418,839,839,839,839,0
|
|
20250124,142900,744074418,839,839,839,839,0
|
|
20250124,142800,744074418,839,839,839,839,0
|
|
20250124,142700,744074418,839,839,839,839,210
|
|
20250124,142600,743898228,839,839,839,839,0
|
|
20250124,142500,743898228,839,839,839,839,0
|
|
20250124,142400,743898228,839,839,839,839,0
|
|
20250124,142300,743898228,839,839,839,839,185
|
|
20250124,142200,743743013,839,839,839,839,0
|
|
20250124,142100,743743013,839,839,839,839,117
|
|
20250124,142000,743644850,839,839,839,839,63
|
|
20250124,141900,743591993,839,839,839,839,0
|
|
20250124,141800,743591993,839,839,839,839,0
|
|
20250124,141700,743591993,839,839,839,839,0
|
|
20250124,141600,743591993,839,839,839,839,0
|
|
20250124,141500,743591993,839,839,839,839,0
|
|
20250124,141400,743591993,839,839,839,839,6
|
|
20250124,141300,743586959,840,840,840,840,0
|
|
20250124,141200,743586959,840,840,840,840,1011
|
|
20250124,141100,742737719,840,839,840,839,2300
|
|
20250124,141000,740807045,839,839,839,839,0
|
|
20250124,140900,740807045,839,839,839,839,93
|
|
20250124,140800,740729018,839,838,839,838,1955
|
|
20250124,140700,739090222,838,831,838,831,2414
|
|
20250124,140600,737074840,831,831,831,831,1
|
|
20250124,140500,737074009,831,831,831,831,3
|
|
20250124,140400,737071516,832,832,832,832,759
|
|
20250124,140300,736440028,832,832,832,832,0
|
|
20250124,140200,736440028,832,832,832,832,1153
|
|
20250124,140100,735480732,835,835,835,835,0
|
|
20250124,140000,735480732,835,835,835,835,0
|
|
20250124,135900,735480732,835,835,835,835,164
|
|
20250124,135800,735343792,835,835,835,835,0
|
|
20250124,135700,735343792,835,835,835,835,0
|
|
20250124,135600,735343792,835,835,835,835,0
|
|
20250124,135500,735343792,835,835,835,835,1
|
|
20250124,135400,735342957,828,828,828,828,1
|
|
20250124,135300,735342129,828,828,828,828,1
|
|
20250124,135200,735341301,835,835,835,835,2
|
|
20250124,135100,735339631,828,828,828,828,391
|
|
20250124,135000,735015883,835,835,835,835,1
|
|
20250124,134900,735015048,828,832,832,828,600
|
|
20250124,134800,734517658,834,829,834,829,710
|
|
20250124,134700,733927018,829,830,830,829,1000
|
|
20250124,134600,733097665,835,835,835,835,0
|
|
20250124,134500,733097665,835,835,835,835,0
|
|
20250124,134400,733097665,835,835,835,835,0
|
|
20250124,134300,733097665,835,835,835,835,0
|
|
20250124,134200,733097665,835,835,835,835,20
|
|
20250124,134100,733080965,835,835,835,835,20
|
|
20250124,134000,733064265,835,835,835,835,0
|
|
20250124,133900,733064265,835,835,835,835,0
|
|
20250124,133800,733064265,835,835,835,835,0
|
|
20250124,133700,733064265,835,835,835,835,0
|
|
20250124,133600,733064265,835,835,835,835,0
|
|
20250124,133500,733064265,835,835,835,835,0
|
|
20250124,133400,733064265,835,835,835,835,0
|
|
20250124,133300,733064265,835,835,835,835,0
|
|
20250124,133200,733064265,835,835,835,835,1
|
|
20250124,133100,733063430,835,835,835,835,0
|
|
20250124,133000,733063430,835,830,835,830,3
|
|
20250124,132900,733060935,835,835,835,835,111
|
|
20250124,132800,732968250,830,830,830,830,0
|
|
20250124,132700,732968250,830,830,830,830,0
|
|
20250124,132600,732968250,830,830,830,830,1250
|
|
20250124,132500,731930750,837,837,837,837,0
|
|
20250124,132400,731930750,837,837,837,837,70
|
|
20250124,132300,731872160,831,831,831,831,0
|
|
20250124,132200,731872160,831,831,831,831,0
|
|
20250124,132100,731872160,831,831,831,831,0
|
|
20250124,132000,731872160,831,831,831,831,250
|
|
20250124,131900,731664410,830,830,830,830,2965
|
|
20250124,131800,729203460,830,830,830,830,1000
|
|
20250124,131700,728373460,830,830,830,830,120
|
|
20250124,131600,728273860,837,837,837,837,0
|
|
20250124,131500,728273860,837,837,837,837,1
|
|
20250124,131400,728273023,830,831,831,830,1401
|
|
20250124,131300,727109986,830,832,832,830,1004
|
|
20250124,131200,726275511,838,838,838,838,1
|
|
20250124,131100,726274673,832,833,833,832,200
|
|
20250124,131000,726108269,832,832,832,832,0
|
|
20250124,130900,726108269,832,832,832,832,0
|
|
20250124,130800,726108269,832,832,832,832,45
|
|
20250124,130700,726070829,832,838,838,832,265
|
|
20250124,130600,725850343,832,832,832,832,48
|
|
20250124,130500,725810407,832,832,832,832,15
|
|
20250124,130400,725797927,838,838,838,838,2
|
|
20250124,130300,725796251,838,838,838,838,4
|
|
20250124,130200,725792899,838,838,838,838,0
|
|
20250124,130100,725792899,838,838,838,838,0
|
|
20250124,130000,725792899,838,838,838,838,0
|
|
20250124,125900,725792899,838,838,838,838,1
|
|
20250124,125800,725792061,838,835,838,835,132
|
|
20250124,125700,725681643,835,835,835,835,34
|
|
20250124,125600,725653253,830,830,830,830,0
|
|
20250124,125500,725653253,830,830,830,830,0
|
|
20250124,125400,725653253,830,831,831,830,1488
|
|
20250124,125300,724416726,832,834,834,832,2363
|
|
20250124,125200,722450544,834,834,834,834,0
|
|
20250124,125100,722450544,834,834,834,834,20
|
|
20250124,125000,722433864,834,834,834,834,0
|
|
20250124,124900,722433864,834,834,834,834,50
|
|
20250124,124800,722392164,834,834,834,834,600
|
|
20250124,124700,721891764,834,835,835,834,144
|
|
20250124,124600,721771632,838,838,838,838,0
|
|
20250124,124500,721771632,838,838,838,838,0
|
|
20250124,124400,721771632,838,838,838,838,0
|
|
20250124,124300,721771632,838,838,838,838,0
|
|
20250124,124200,721771632,838,836,838,836,2
|
|
20250124,124100,721769958,835,838,838,835,543
|
|
20250124,124000,721316182,839,839,839,839,0
|
|
20250124,123900,721316182,839,839,839,839,0
|
|
20250124,123800,721316182,839,839,839,839,12
|
|
20250124,123700,721306114,839,839,839,839,5
|
|
20250124,123600,721301919,839,839,839,839,3
|
|
20250124,123500,721299402,839,839,839,839,0
|
|
20250124,123400,721299402,839,839,839,839,1000
|
|
20250124,123300,720460402,837,837,837,837,185
|
|
20250124,123200,720305557,837,837,837,837,0
|
|
20250124,123100,720305557,837,837,837,837,0
|
|
20250124,123000,720305557,837,837,837,837,42
|
|
20250124,122900,720270403,839,839,839,839,0
|
|
20250124,122800,720270403,839,839,839,839,170
|
|
20250124,122700,720127773,837,837,837,837,0
|
|
20250124,122600,720127773,837,837,837,837,0
|
|
20250124,122500,720127773,837,837,837,837,20
|
|
20250124,122400,720111033,838,838,838,838,5
|
|
20250124,122300,720106843,839,839,839,839,0
|
|
20250124,122200,720106843,839,839,839,839,0
|
|
20250124,122100,720106843,839,839,839,839,0
|
|
20250124,122000,720106843,839,839,839,839,186
|
|
20250124,121900,719950789,839,839,839,839,0
|
|
20250124,121800,719950789,839,839,839,839,0
|
|
20250124,121700,719950789,839,839,839,839,0
|
|
20250124,121600,719950789,839,839,839,839,0
|
|
20250124,121500,719950789,839,838,839,838,490
|
|
20250124,121400,719539680,839,839,839,839,0
|
|
20250124,121300,719539680,839,839,839,839,0
|
|
20250124,121200,719539680,839,840,840,839,2421
|
|
20250124,121100,717508439,840,840,840,840,1
|
|
20250124,121000,717507599,839,839,839,839,326
|
|
20250124,120900,717234085,839,839,839,839,0
|
|
20250124,120800,717234085,839,839,839,839,1
|
|
20250124,120700,717233246,837,837,837,837,536
|
|
20250124,120600,716784614,839,839,839,839,0
|
|
20250124,120500,716784614,839,839,839,839,0
|
|
20250124,120400,716784614,839,839,839,839,1681
|
|
20250124,120300,715374255,840,840,840,839,2204
|
|
20250124,120200,713523512,840,839,840,839,1226
|
|
20250124,120100,712493967,839,839,839,839,634
|
|
20250124,120000,711962041,839,839,839,839,0
|
|
20250124,115900,711962041,839,839,839,839,415
|
|
20250124,115800,711613856,837,837,837,837,0
|
|
20250124,115700,711613856,837,837,837,837,676
|
|
20250124,115600,711048044,837,837,837,837,0
|
|
20250124,115500,711048044,837,837,837,837,0
|
|
20250124,115400,711048044,837,837,837,837,1000
|
|
20250124,115300,710211044,836,836,836,836,14
|
|
20250124,115200,710199340,837,837,837,837,0
|
|
20250124,115100,710199340,837,837,837,837,19
|
|
20250124,115000,710183437,837,837,837,837,0
|
|
20250124,114900,710183437,837,837,837,837,0
|
|
20250124,114800,710183437,837,837,837,837,1
|
|
20250124,114700,710182600,837,837,837,837,0
|
|
20250124,114600,710182600,837,839,839,837,1073
|
|
20250124,114500,709284111,839,839,839,839,100
|
|
20250124,114400,709200211,839,837,839,837,84
|
|
20250124,114300,709129737,839,839,839,839,0
|
|
20250124,114200,709129737,839,839,839,835,944
|
|
20250124,114100,708338357,838,838,838,838,1056
|
|
20250124,114000,707453429,837,838,838,837,231
|
|
20250124,113900,707259881,833,838,838,833,184
|
|
20250124,113800,707105769,833,833,833,833,0
|
|
20250124,113700,707105769,833,833,833,833,0
|
|
20250124,113600,707105769,833,833,833,833,0
|
|
20250124,113500,707105769,833,833,833,833,0
|
|
20250124,113400,707105769,833,833,833,833,706
|
|
20250124,113300,706517671,833,833,833,833,0
|
|
20250124,113200,706517671,833,838,838,833,13
|
|
20250124,113100,706506827,838,837,838,837,383
|
|
20250124,113000,706186158,837,832,837,832,7
|
|
20250124,112900,706180319,831,831,831,831,0
|
|
20250124,112800,706180319,831,831,831,831,0
|
|
20250124,112700,706180319,831,831,831,831,0
|
|
20250124,112600,706180319,831,831,831,831,3207
|
|
20250124,112500,703515302,831,831,831,831,0
|
|
20250124,112400,703515302,831,831,831,831,0
|
|
20250124,112300,703515302,831,831,831,831,16
|
|
20250124,112200,703502006,831,831,831,831,0
|
|
20250124,112100,703502006,831,831,831,831,0
|
|
20250124,112000,703502006,831,831,831,831,0
|
|
20250124,111900,703502006,831,831,831,831,0
|
|
20250124,111800,703502006,831,837,837,831,1524
|
|
20250124,111700,702234531,837,837,837,837,333
|
|
20250124,111600,701955810,831,831,831,831,0
|
|
20250124,111500,701955810,831,831,831,831,4
|
|
20250124,111400,701952486,831,831,831,831,0
|
|
20250124,111300,701952486,831,831,831,831,190
|
|
20250124,111200,701794596,831,831,831,831,55
|
|
20250124,111100,701748891,831,831,831,831,100
|
|
20250124,111000,701665791,831,831,831,830,8150
|
|
20250124,110900,694896856,830,830,830,830,50
|
|
20250124,110800,694855356,830,830,830,830,6
|
|
20250124,110700,694850376,830,830,830,830,0
|
|
20250124,110600,694850376,830,830,830,830,1200
|
|
20250124,110500,693854376,829,829,829,829,1
|
|
20250124,110400,693853547,830,831,831,829,10099
|
|
20250124,110300,685478599,839,839,839,839,1
|
|
20250124,110200,685477760,831,835,835,831,2205
|
|
20250124,110100,683642264,836,836,836,836,111
|
|
20250124,110000,683549468,840,840,840,840,500
|
|
20250124,105900,683129468,840,840,840,840,107
|
|
20250124,105800,683039588,841,841,841,841,1081
|
|
20250124,105700,682130467,841,840,841,840,333
|
|
20250124,105600,681850439,841,841,841,841,0
|
|
20250124,105500,681850439,841,841,841,841,0
|
|
20250124,105400,681850439,841,841,841,841,23
|
|
20250124,105300,681831096,841,841,841,841,0
|
|
20250124,105200,681831096,841,841,841,841,0
|
|
20250124,105100,681831096,841,843,843,833,9
|
|
20250124,105000,681823533,832,832,832,832,500
|
|
20250124,104900,681407533,845,845,845,845,0
|
|
20250124,104800,681407533,845,840,845,840,6267
|
|
20250124,104700,676117928,841,841,841,841,0
|
|
20250124,104600,676117928,841,841,841,841,200
|
|
20250124,104500,675949728,841,835,841,835,12670
|
|
20250124,104400,665298355,829,829,829,829,121
|
|
20250124,104300,665198046,829,835,835,829,2008
|
|
20250124,104200,663533356,835,835,840,835,7564
|
|
20250124,104100,657185432,835,835,835,835,0
|
|
20250124,104000,657185432,835,835,835,835,0
|
|
20250124,103900,657185432,835,834,835,834,1674
|
|
20250124,103800,655789042,827,827,827,827,620
|
|
20250124,103700,655276302,827,828,828,827,187
|
|
20250124,103600,655121553,834,833,834,833,10885
|
|
20250124,103500,646045109,825,825,825,825,614
|
|
20250124,103400,645538559,830,830,830,830,1804
|
|
20250124,103300,644041239,825,825,825,825,200
|
|
20250124,103200,643876239,825,825,825,825,200
|
|
20250124,103100,643711239,825,825,825,825,225
|
|
20250124,103000,643525614,824,826,826,824,11067
|
|
20250124,102900,634404605,827,830,830,827,5226
|
|
20250124,102800,630082374,830,830,830,830,2
|
|
20250124,102700,630080714,829,829,829,829,65
|
|
20250124,102600,630026829,829,829,829,829,0
|
|
20250124,102500,630026829,829,829,829,829,200
|
|
20250124,102400,629861029,829,829,829,829,20
|
|
20250124,102300,629844449,830,830,830,830,248
|
|
20250124,102200,629638609,835,835,835,835,0
|
|
20250124,102100,629638609,835,835,835,835,0
|
|
20250124,102000,629638609,835,835,835,835,1
|
|
20250124,101900,629637774,835,835,835,835,393
|
|
20250124,101800,629309619,835,834,835,834,3100
|
|
20250124,101700,626722076,834,828,834,828,677
|
|
20250124,101600,626160837,828,828,828,828,0
|
|
20250124,101500,626160837,828,832,832,828,118
|
|
20250124,101400,626063129,832,832,832,832,10
|
|
20250124,101300,626054809,833,833,833,833,0
|
|
20250124,101200,626054809,833,833,833,833,0
|
|
20250124,101100,626054809,833,830,833,830,22
|
|
20250124,101000,626036546,826,830,830,826,601
|
|
20250124,100900,625540116,826,826,826,826,601
|
|
20250124,100800,625043690,830,830,830,830,34
|
|
20250124,100700,625015470,830,830,830,830,550
|
|
20250124,100600,624558970,830,830,830,830,199
|
|
20250124,100500,624393800,830,833,833,830,343
|
|
20250124,100400,624108549,833,833,833,833,1853
|
|
20250124,100300,622565000,833,834,835,833,3500
|
|
20250124,100200,619647764,835,824,835,824,6098
|
|
20250124,100100,614564421,824,830,830,824,3
|
|
20250124,100000,614561943,824,825,829,824,12
|
|
20250124,095900,614552040,823,823,823,823,0
|
|
20250124,095800,614552040,823,823,823,823,0
|
|
20250124,095700,614552040,823,823,823,823,347
|
|
20250124,095600,614266459,823,823,823,823,414
|
|
20250124,095500,613925737,824,824,825,824,71
|
|
20250124,095400,613867228,824,825,825,824,570
|
|
20250124,095300,613397434,825,825,825,825,10
|
|
20250124,095200,613389184,824,824,824,824,0
|
|
20250124,095100,613389184,824,824,824,824,1382
|
|
20250124,095000,612250416,825,825,825,825,1195
|
|
20250124,094900,611264541,825,828,831,825,169
|
|
20250124,094800,611124747,831,831,831,831,0
|
|
20250124,094700,611124747,831,831,831,831,450
|
|
20250124,094600,610750797,831,831,831,831,189
|
|
20250124,094500,610593738,832,833,833,832,8
|
|
20250124,094400,610587075,825,832,834,825,1612
|
|
20250124,094300,609244342,832,825,832,825,5
|
|
20250124,094200,609240210,825,827,831,825,1845
|
|
20250124,094100,607710716,825,823,825,823,3412
|
|
20250124,094000,604900644,823,824,825,823,9
|
|
20250124,093900,604893225,824,824,824,824,0
|
|
20250124,093800,604893225,824,824,824,824,84
|
|
20250124,093700,604824009,824,824,824,824,0
|
|
20250124,093600,604824009,824,824,824,824,110
|
|
20250124,093500,604733369,824,822,824,822,1400
|
|
20250124,093400,603581477,823,822,823,822,320
|
|
20250124,093300,603318427,821,821,821,821,216
|
|
20250124,093200,603141091,821,821,821,821,6
|
|
20250124,093100,603136165,825,821,825,821,179
|
|
20250124,093000,602989090,821,825,825,821,10571
|
|
20250124,092900,594293877,823,823,823,823,1568
|
|
20250124,092800,593003413,825,825,825,821,124
|
|
20250124,092700,592901117,821,823,824,821,6420
|
|
20250124,092600,587622745,822,831,831,822,35641
|
|
20250124,092500,558154365,830,833,833,827,5154
|
|
20250124,092400,553876511,828,834,835,827,5524
|
|
20250124,092300,549290233,826,826,836,824,14072
|
|
20250124,092200,537612302,824,826,826,824,1231
|
|
20250124,092100,536597740,824,823,825,823,1542
|
|
20250124,092000,535326367,825,823,825,822,7259
|
|
20250124,091900,529348378,825,825,825,823,2134
|
|
20250124,091800,527588028,822,826,826,822,11659
|
|
20250124,091700,517980936,826,827,830,826,5689
|
|
20250124,091600,513276562,830,830,830,830,6142
|
|
20250124,091500,508178702,830,827,830,826,2206
|
|
20250124,091400,506356413,827,830,830,827,305
|
|
20250124,091300,506103278,830,829,830,828,5085
|
|
20250124,091200,501884689,829,827,829,823,15161
|
|
20250124,091100,489372734,827,826,829,826,14691
|
|
20250124,091000,477226850,826,836,836,826,15445
|
|
20250124,090900,464452946,836,837,837,829,12747
|
|
20250124,090800,453846875,836,828,844,828,28406
|
|
20250124,090700,430184536,828,827,831,825,8723
|
|
20250124,090600,422966386,827,833,833,821,25869
|
|
20250124,090500,401502002,833,843,849,832,38379
|
|
20250124,090400,369228343,843,860,876,843,70522
|
|
20250124,090300,309044869,866,883,894,840,105151
|
|
20250124,090200,219085467,883,909,909,861,128644
|
|
20250124,090100,103054220,925,925,925,925,0
|
|
20250124,090000,103054220,925,841,925,841,116654
|