587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184400,1014320820,779,779,779,779,5882
|
|
20250117,184300,1014320820,779,779,779,779,0
|
|
20250117,184200,1014320820,779,779,779,779,0
|
|
20250117,184100,1014320820,779,779,779,779,0
|
|
20250117,184000,1014320820,779,779,779,779,0
|
|
20250117,183900,1014320820,779,779,779,779,0
|
|
20250117,183800,1014320820,779,779,779,779,0
|
|
20250117,183700,1014320820,779,779,779,779,0
|
|
20250117,183600,1014320820,779,779,779,779,0
|
|
20250117,183500,1014320820,779,779,779,779,0
|
|
20250117,183400,1014320820,779,779,779,779,0
|
|
20250117,183300,1014320820,779,779,779,779,0
|
|
20250117,183200,1014320820,779,779,779,779,0
|
|
20250117,183100,1014320820,779,779,779,779,0
|
|
20250117,183000,1014320820,779,779,779,779,0
|
|
20250117,182900,1014320820,779,779,779,779,0
|
|
20250117,182800,1014320820,779,779,779,779,0
|
|
20250117,182700,1014320820,779,779,779,779,0
|
|
20250117,182600,1014320820,779,779,779,779,0
|
|
20250117,182500,1014320820,779,779,779,779,0
|
|
20250117,182400,1014320820,779,779,779,779,0
|
|
20250117,182300,1014320820,779,779,779,779,0
|
|
20250117,182200,1014320820,779,779,779,779,0
|
|
20250117,182100,1014320820,779,779,779,779,0
|
|
20250117,182000,1014320820,779,779,779,779,0
|
|
20250117,181900,1014320820,779,779,779,779,0
|
|
20250117,181800,1014320820,779,779,779,779,0
|
|
20250117,181700,1014320820,779,779,779,779,0
|
|
20250117,181600,1014320820,779,779,779,779,0
|
|
20250117,181500,1014320820,779,779,779,779,0
|
|
20250117,181400,1014320820,779,779,779,779,5882
|
|
20250117,181300,1014320820,779,779,779,779,0
|
|
20250117,181200,1014320820,779,779,779,779,0
|
|
20250117,181100,1014320820,779,779,779,779,0
|
|
20250117,181000,1014320820,779,779,779,779,0
|
|
20250117,180900,1014320820,779,779,779,779,0
|
|
20250117,180800,1014320820,779,779,779,779,0
|
|
20250117,180700,1014320820,779,779,779,779,0
|
|
20250117,180600,1014320820,779,779,779,779,0
|
|
20250117,180500,1014320820,779,779,779,779,0
|
|
20250117,180400,1014320820,779,779,779,779,0
|
|
20250117,180300,1014320820,779,779,779,779,0
|
|
20250117,180200,1014320820,779,779,779,779,0
|
|
20250117,180100,1014320820,779,779,779,779,0
|
|
20250117,180000,1014320820,779,779,779,779,0
|
|
20250117,175900,1014320820,779,779,779,779,0
|
|
20250117,175800,1014320820,779,779,779,779,0
|
|
20250117,175700,1014320820,779,779,779,779,0
|
|
20250117,175600,1014320820,779,779,779,779,0
|
|
20250117,175500,1014320820,779,779,779,779,0
|
|
20250117,175400,1014320820,779,779,779,779,0
|
|
20250117,175300,1014320820,779,779,779,779,0
|
|
20250117,175200,1014320820,779,779,779,779,0
|
|
20250117,175100,1014320820,779,779,779,779,0
|
|
20250117,175000,1014320820,779,779,779,779,0
|
|
20250117,174900,1014320820,779,779,779,779,0
|
|
20250117,174800,1014320820,779,779,779,779,0
|
|
20250117,174700,1014320820,779,779,779,779,0
|
|
20250117,174600,1014320820,779,779,779,779,0
|
|
20250117,174500,1014320820,779,779,779,779,0
|
|
20250117,174400,1014320820,779,779,779,779,5882
|
|
20250117,174300,1014320820,779,779,779,779,0
|
|
20250117,174200,1014320820,779,779,779,779,0
|
|
20250117,174100,1014320820,779,779,779,779,0
|
|
20250117,174000,1014320820,779,779,779,779,0
|
|
20250117,173900,1014320820,779,779,779,779,0
|
|
20250117,173800,1014320820,779,779,779,779,0
|
|
20250117,173700,1014320820,779,779,779,779,0
|
|
20250117,173600,1014320820,779,779,779,779,0
|
|
20250117,173500,1014320820,779,779,779,779,0
|
|
20250117,173400,1014320820,779,779,779,779,0
|
|
20250117,173300,1014320820,779,779,779,779,0
|
|
20250117,173200,1014320820,779,779,779,779,0
|
|
20250117,173100,1014320820,779,779,779,779,0
|
|
20250117,173000,1014320820,779,779,779,779,0
|
|
20250117,172900,1014320820,779,779,779,779,0
|
|
20250117,172800,1014320820,779,779,779,779,0
|
|
20250117,172700,1014320820,779,779,779,779,0
|
|
20250117,172600,1014320820,779,779,779,779,0
|
|
20250117,172500,1014320820,779,779,779,779,0
|
|
20250117,172400,1014320820,779,779,779,779,0
|
|
20250117,172300,1014320820,779,779,779,779,0
|
|
20250117,172200,1014320820,779,779,779,779,0
|
|
20250117,172100,1014320820,779,779,779,779,0
|
|
20250117,172000,1014320820,779,779,779,779,0
|
|
20250117,171900,1014320820,779,779,779,779,0
|
|
20250117,171800,1014320820,779,779,779,779,0
|
|
20250117,171700,1014320820,779,779,779,779,0
|
|
20250117,171600,1014320820,779,779,779,779,0
|
|
20250117,171500,1014320820,779,779,779,779,0
|
|
20250117,171400,1014320820,779,779,779,779,5882
|
|
20250117,171300,1014320820,779,779,779,779,0
|
|
20250117,171200,1014320820,779,779,779,779,0
|
|
20250117,171100,1014320820,779,779,779,779,0
|
|
20250117,171000,1014320820,779,779,779,779,0
|
|
20250117,170900,1014320820,779,779,779,779,0
|
|
20250117,170800,1014320820,779,779,779,779,0
|
|
20250117,170700,1014320820,779,779,779,779,0
|
|
20250117,170600,1014320820,779,779,779,779,0
|
|
20250117,170500,1014320820,779,779,779,779,0
|
|
20250117,170400,1014320820,779,779,779,779,0
|
|
20250117,170300,1014320820,779,779,779,779,0
|
|
20250117,170200,1014320820,779,779,779,779,0
|
|
20250117,170100,1014320820,779,779,779,779,0
|
|
20250117,170000,1014320820,779,779,779,779,0
|
|
20250117,165900,1014320820,779,779,779,779,0
|
|
20250117,165800,1014320820,779,779,779,779,0
|
|
20250117,165700,1014320820,779,779,779,779,0
|
|
20250117,165600,1014320820,779,779,779,779,0
|
|
20250117,165500,1014320820,779,779,779,779,0
|
|
20250117,165400,1014320820,779,779,779,779,0
|
|
20250117,165300,1014320820,779,779,779,779,0
|
|
20250117,165200,1014320820,779,779,779,779,0
|
|
20250117,165100,1014320820,779,779,779,779,0
|
|
20250117,165000,1014320820,779,779,779,779,0
|
|
20250117,164900,1014320820,779,779,779,779,0
|
|
20250117,164800,1014320820,779,779,779,779,0
|
|
20250117,164700,1014320820,779,779,779,779,0
|
|
20250117,164600,1014320820,779,779,779,779,0
|
|
20250117,164500,1014320820,779,779,779,779,0
|
|
20250117,164400,1014320820,779,779,779,779,5882
|
|
20250117,164300,1014320820,779,779,779,779,0
|
|
20250117,164200,1014320820,779,779,779,779,0
|
|
20250117,164100,1014320820,779,779,779,779,0
|
|
20250117,164000,1014320820,779,779,779,779,0
|
|
20250117,163900,1014320820,779,779,779,779,0
|
|
20250117,163800,1014320820,779,779,779,779,0
|
|
20250117,163700,1014320820,779,779,779,779,0
|
|
20250117,163600,1014320820,779,779,779,779,0
|
|
20250117,163500,1014320820,779,779,779,779,0
|
|
20250117,163400,1014320820,779,779,779,779,0
|
|
20250117,163300,1014320820,779,779,779,779,0
|
|
20250117,163200,1014320820,779,779,779,779,0
|
|
20250117,163100,1014320820,779,779,779,779,0
|
|
20250117,163000,1014320820,779,779,779,779,0
|
|
20250117,162900,1014320820,779,779,779,779,0
|
|
20250117,162800,1014320820,779,779,779,779,0
|
|
20250117,162700,1014320820,779,779,779,779,0
|
|
20250117,162600,1014320820,779,779,779,779,0
|
|
20250117,162500,1014320820,779,779,779,779,0
|
|
20250117,162400,1014320820,779,779,779,779,0
|
|
20250117,162300,1014320820,779,779,779,779,0
|
|
20250117,162200,1014320820,779,779,779,779,0
|
|
20250117,162100,1014320820,779,779,779,779,0
|
|
20250117,162000,1014320820,779,779,779,779,0
|
|
20250117,161900,1014320820,779,779,779,779,0
|
|
20250117,161800,1014320820,779,779,779,779,0
|
|
20250117,161700,1014320820,779,779,779,779,0
|
|
20250117,161600,1014320820,779,779,779,779,0
|
|
20250117,161500,1014320820,779,779,779,779,0
|
|
20250117,161400,1014320820,779,779,779,779,5882
|
|
20250117,161300,1014320820,779,779,779,779,0
|
|
20250117,161200,1014320820,779,779,779,779,0
|
|
20250117,161100,1014320820,779,779,779,779,0
|
|
20250117,161000,1014320820,779,779,779,779,0
|
|
20250117,160900,1014320820,779,779,779,779,0
|
|
20250117,160800,1014320820,779,779,779,779,0
|
|
20250117,160700,1014320820,779,779,779,779,0
|
|
20250117,160600,1014320820,779,779,779,779,0
|
|
20250117,160500,1014320820,779,779,779,779,0
|
|
20250117,160400,1014320820,779,779,779,779,0
|
|
20250117,160300,1014320820,779,779,779,779,0
|
|
20250117,160200,1014320820,779,779,779,779,0
|
|
20250117,160100,1014320820,779,779,779,779,0
|
|
20250117,160000,1014320820,779,779,779,779,0
|
|
20250117,155900,1014320820,779,779,779,779,0
|
|
20250117,155800,1014320820,779,779,779,779,0
|
|
20250117,155700,1014320820,779,779,779,779,0
|
|
20250117,155600,1014320820,779,779,779,779,0
|
|
20250117,155500,1014320820,779,779,779,779,0
|
|
20250117,155400,1014320820,779,779,779,779,0
|
|
20250117,155300,1014320820,779,779,779,779,0
|
|
20250117,155200,1014320820,779,779,779,779,0
|
|
20250117,155100,1014320820,779,779,779,779,0
|
|
20250117,155000,1014320820,779,779,779,779,0
|
|
20250117,154900,1014320820,779,779,779,779,0
|
|
20250117,154800,1014320820,779,779,779,779,0
|
|
20250117,154700,1014320820,779,779,779,779,0
|
|
20250117,154600,1014320820,779,779,779,779,0
|
|
20250117,154500,1014320820,779,779,779,779,0
|
|
20250117,154400,1014320820,779,779,779,779,5882
|
|
20250117,154300,1014320820,779,779,779,779,0
|
|
20250117,154200,1014320820,779,779,779,779,0
|
|
20250117,154100,1014320820,779,779,779,779,0
|
|
20250117,154000,1014320820,779,779,779,779,0
|
|
20250117,153900,1014320820,779,779,779,779,0
|
|
20250117,153800,1014320820,779,779,779,779,0
|
|
20250117,153700,1014320820,779,779,779,779,0
|
|
20250117,153600,1014320820,779,779,779,779,0
|
|
20250117,153500,1014320820,779,779,779,779,0
|
|
20250117,153400,1014320820,779,779,779,779,0
|
|
20250117,153300,1014320820,779,779,779,779,0
|
|
20250117,153200,1014320820,779,779,779,779,0
|
|
20250117,153100,1014320820,779,779,779,779,0
|
|
20250117,153000,1014320820,779,779,779,779,5882
|
|
20250117,152900,1009738742,782,782,782,782,0
|
|
20250117,152800,1009738742,782,782,782,782,0
|
|
20250117,152700,1009738742,782,782,782,782,0
|
|
20250117,152600,1009738742,782,782,782,782,0
|
|
20250117,152500,1009738742,782,782,782,782,0
|
|
20250117,152400,1009738742,782,782,782,782,0
|
|
20250117,152300,1009738742,782,782,782,782,0
|
|
20250117,152200,1009738742,782,782,782,782,0
|
|
20250117,152100,1009738742,782,782,782,782,0
|
|
20250117,152000,1009738742,782,782,782,782,0
|
|
20250117,151900,1009738742,782,779,782,779,5620
|
|
20250117,151800,1005352721,781,781,781,781,1
|
|
20250117,151700,1005351940,779,780,781,779,81
|
|
20250117,151600,1005288799,779,778,779,778,7346
|
|
20250117,151500,999567387,779,779,779,778,9113
|
|
20250117,151400,992472813,779,781,781,779,2815
|
|
20250117,151300,990277743,781,780,782,780,7601
|
|
20250117,151200,984347246,780,780,781,780,2432
|
|
20250117,151100,982450181,780,779,780,779,1003
|
|
20250117,151000,981668044,779,779,779,779,25
|
|
20250117,150900,981648569,779,779,779,779,23
|
|
20250117,150800,981630652,779,779,779,779,30
|
|
20250117,150700,981607282,779,779,779,778,11
|
|
20250117,150600,981598719,779,778,779,778,824
|
|
20250117,150500,980957645,778,779,779,778,5343
|
|
20250117,150400,976800290,780,778,780,778,1933
|
|
20250117,150300,975292568,778,778,778,778,21
|
|
20250117,150200,975276230,778,778,778,778,169
|
|
20250117,150100,975144748,778,778,778,778,1254
|
|
20250117,150000,974169136,778,778,779,778,13485
|
|
20250117,145900,963666135,778,778,778,778,266
|
|
20250117,145800,963459187,778,778,779,778,2112
|
|
20250117,145700,961814048,778,779,779,778,2823
|
|
20250117,145600,959617068,779,780,780,779,624
|
|
20250117,145500,959130969,779,780,780,779,14
|
|
20250117,145400,959120058,780,779,780,779,30
|
|
20250117,145300,959096686,779,779,779,779,23
|
|
20250117,145200,959078769,779,779,779,779,9
|
|
20250117,145100,959071758,780,780,780,779,700
|
|
20250117,145000,958525888,781,779,781,779,439
|
|
20250117,144900,958183904,779,781,781,779,5438
|
|
20250117,144800,953942067,781,782,782,780,6269
|
|
20250117,144700,949044020,782,782,782,782,23
|
|
20250117,144600,949026034,782,782,782,782,252
|
|
20250117,144500,948828970,782,782,782,782,31
|
|
20250117,144400,948804728,782,783,783,782,4172
|
|
20250117,144300,945538074,784,785,785,784,2150
|
|
20250117,144200,943852472,785,784,785,784,378
|
|
20250117,144100,943556119,784,784,785,784,35
|
|
20250117,144000,943528673,785,786,786,784,8
|
|
20250117,143900,943522394,786,784,786,784,4642
|
|
20250117,143800,939876856,784,784,785,783,1343
|
|
20250117,143700,938823145,783,783,783,783,1000
|
|
20250117,143600,938040145,783,782,783,780,8476
|
|
20250117,143500,931412081,782,782,782,782,30
|
|
20250117,143400,931388621,783,782,783,782,4
|
|
20250117,143300,931385492,782,782,783,782,41
|
|
20250117,143200,931353420,782,782,782,782,38
|
|
20250117,143100,931323704,783,783,786,782,3166
|
|
20250117,143000,928847370,781,780,785,780,2514
|
|
20250117,142900,926877628,780,780,780,780,28
|
|
20250117,142800,926855788,780,780,780,780,103
|
|
20250117,142700,926775448,780,781,782,780,883
|
|
20250117,142600,926086146,782,782,783,782,1302
|
|
20250117,142500,925067980,780,780,780,780,250
|
|
20250117,142400,924872980,780,781,781,780,131
|
|
20250117,142300,924770737,781,781,781,781,9
|
|
20250117,142200,924763708,780,780,780,780,2630
|
|
20250117,142100,922712308,780,780,780,780,46
|
|
20250117,142000,922676428,780,779,780,779,2564
|
|
20250117,141900,920676616,779,779,779,779,129
|
|
20250117,141800,920576125,781,779,781,779,1021
|
|
20250117,141700,919778766,779,779,779,779,9
|
|
20250117,141600,919771755,778,782,782,778,40
|
|
20250117,141500,919740603,782,783,783,779,4049
|
|
20250117,141400,916586342,783,782,783,779,1338
|
|
20250117,141300,915538920,782,779,782,779,49
|
|
20250117,141200,915500706,779,781,783,779,1352
|
|
20250117,141100,914446044,778,778,780,778,595
|
|
20250117,141000,913982807,778,778,778,778,1033
|
|
20250117,140900,913179133,778,777,778,777,29
|
|
20250117,140800,913156577,778,778,778,778,3
|
|
20250117,140700,913154243,777,777,777,777,1517
|
|
20250117,140600,911975534,777,777,777,777,29
|
|
20250117,140500,911953001,777,777,777,777,0
|
|
20250117,140400,911953001,777,778,778,777,1467
|
|
20250117,140300,910811707,778,777,778,777,218
|
|
20250117,140200,910642145,777,778,778,777,4435
|
|
20250117,140100,907192761,778,778,778,778,2259
|
|
20250117,140000,905435259,778,778,778,778,12964
|
|
20250117,135900,895349267,779,779,779,779,3300
|
|
20250117,135800,892778567,779,778,779,778,31
|
|
20250117,135700,892754440,778,779,779,778,30
|
|
20250117,135600,892731094,778,779,779,778,1882
|
|
20250117,135500,891265463,778,779,779,778,2246
|
|
20250117,135400,889516487,780,779,780,779,32
|
|
20250117,135300,889491556,779,779,779,779,9
|
|
20250117,135200,889484545,779,779,779,779,22
|
|
20250117,135100,889467407,779,779,779,779,3398
|
|
20250117,135000,886820365,779,781,781,779,5206
|
|
20250117,134900,882756396,782,781,782,781,405
|
|
20250117,134800,882439889,781,783,783,781,209
|
|
20250117,134700,882276300,781,781,781,781,9
|
|
20250117,134600,882269271,781,783,783,781,46
|
|
20250117,134500,882233301,781,781,781,781,31
|
|
20250117,134400,882209090,781,781,781,781,9
|
|
20250117,134300,882202061,781,781,781,781,21
|
|
20250117,134200,882185660,781,783,784,781,2162
|
|
20250117,134100,880490809,781,781,783,781,3010
|
|
20250117,134000,878133999,781,781,781,781,47
|
|
20250117,133900,878097292,781,781,781,781,9
|
|
20250117,133800,878090263,783,783,783,781,401
|
|
20250117,133700,877776303,781,780,781,780,46
|
|
20250117,133600,877740383,782,779,782,779,210
|
|
20250117,133500,877576676,779,779,780,779,109
|
|
20250117,133400,877491665,778,778,779,778,2804
|
|
20250117,133300,875307503,778,778,778,778,0
|
|
20250117,133200,875307503,778,778,778,778,479
|
|
20250117,133100,874934841,778,779,779,778,96
|
|
20250117,133000,874860103,779,779,779,778,840
|
|
20250117,132900,874205746,779,780,780,779,7
|
|
20250117,132800,874200292,779,779,779,778,5055
|
|
20250117,132700,870267453,778,780,780,778,12647
|
|
20250117,132600,860417071,780,780,780,780,27
|
|
20250117,132500,860396011,780,780,780,779,56
|
|
20250117,132400,860352357,780,779,780,779,168
|
|
20250117,132300,860221385,780,779,780,779,1017
|
|
20250117,132200,859429112,779,783,783,779,6243
|
|
20250117,132100,854559869,781,781,781,781,3
|
|
20250117,132000,854557526,781,781,783,781,76
|
|
20250117,131900,854498070,781,782,782,780,30
|
|
20250117,131800,854474665,780,780,780,780,9
|
|
20250117,131700,854467645,780,780,780,780,1027
|
|
20250117,131600,853666585,780,780,780,780,29
|
|
20250117,131500,853643965,783,780,783,780,10
|
|
20250117,131400,853636162,780,782,782,780,10283
|
|
20250117,131300,845607419,782,784,784,782,31
|
|
20250117,131200,845583175,782,782,782,782,9
|
|
20250117,131100,845576137,782,782,783,782,29
|
|
20250117,131000,845553455,782,782,782,782,8530
|
|
20250117,130900,838882995,782,782,784,782,3149
|
|
20250117,130800,836420475,782,782,782,782,20
|
|
20250117,130700,836404835,782,782,782,782,28
|
|
20250117,130600,836382939,784,782,784,782,15
|
|
20250117,130500,836371202,782,782,782,782,33
|
|
20250117,130400,836345396,782,782,782,782,30
|
|
20250117,130300,836321936,784,782,784,782,10
|
|
20250117,130200,836314114,782,782,784,782,692
|
|
20250117,130100,835772940,782,782,782,782,29
|
|
20250117,130000,835750262,782,782,784,782,11
|
|
20250117,125900,835741658,782,782,782,782,33
|
|
20250117,125800,835715852,782,784,784,782,26
|
|
20250117,125700,835695516,782,782,782,782,10
|
|
20250117,125600,835687696,782,782,782,782,49
|
|
20250117,125500,835649378,782,782,782,782,2887
|
|
20250117,125400,833391744,781,782,782,781,21
|
|
20250117,125300,833375332,781,781,781,781,51
|
|
20250117,125200,833335501,782,784,784,782,139
|
|
20250117,125100,833226801,782,782,782,782,10
|
|
20250117,125000,833218981,782,782,782,782,53
|
|
20250117,124900,833177535,784,782,784,782,54
|
|
20250117,124800,833135207,781,784,784,781,58
|
|
20250117,124700,833089756,781,782,782,781,5256
|
|
20250117,124600,828980596,782,782,782,782,11
|
|
20250117,124500,828971994,783,782,783,782,212
|
|
20250117,124400,828806209,782,783,783,782,46
|
|
20250117,124300,828770235,783,783,783,783,10
|
|
20250117,124200,828762405,784,784,784,784,1
|
|
20250117,124100,828761621,781,782,782,781,1053
|
|
20250117,124000,827938185,782,782,782,782,208
|
|
20250117,123900,827775529,782,784,784,782,4
|
|
20250117,123800,827772399,782,783,783,782,50
|
|
20250117,123700,827733296,782,783,783,782,673
|
|
20250117,123600,827206943,785,784,785,784,9
|
|
20250117,123500,827199886,783,783,783,783,54
|
|
20250117,123400,827157604,783,785,785,783,17
|
|
20250117,123300,827144291,783,784,784,783,21
|
|
20250117,123200,827127832,783,784,784,783,34
|
|
20250117,123100,827101202,786,783,786,782,323
|
|
20250117,123000,826847780,782,781,782,781,33
|
|
20250117,122900,826822005,782,782,783,782,23
|
|
20250117,122800,826804018,782,782,782,781,608
|
|
20250117,122700,826329157,781,783,783,781,17228
|
|
20250117,122600,812873125,783,784,784,783,2259
|
|
20250117,122500,811104327,783,784,784,783,212
|
|
20250117,122400,810938129,783,783,783,783,33
|
|
20250117,122300,810912290,783,784,784,783,23
|
|
20250117,122200,810894280,783,783,783,783,10
|
|
20250117,122100,810886450,783,783,783,783,30
|
|
20250117,122000,810862960,783,783,783,783,113
|
|
20250117,121900,810774481,783,783,783,783,14
|
|
20250117,121800,810763519,784,782,784,782,31
|
|
20250117,121700,810739275,782,782,782,782,22
|
|
20250117,121600,810722071,782,784,784,782,12
|
|
20250117,121500,810712683,782,783,784,782,33
|
|
20250117,121400,810686853,783,783,787,783,1363
|
|
20250117,121300,809615979,782,782,782,782,3
|
|
20250117,121200,809613633,784,781,784,781,644
|
|
20250117,121100,809110055,781,782,782,781,1936
|
|
20250117,121000,807596124,782,782,782,782,0
|
|
20250117,120900,807596124,782,782,784,782,2355
|
|
20250117,120800,805754512,782,784,784,782,418
|
|
20250117,120700,805427208,784,784,784,783,50
|
|
20250117,120600,805388011,783,783,783,783,638
|
|
20250117,120500,804888457,783,783,784,783,75
|
|
20250117,120400,804829712,784,782,784,782,1524
|
|
20250117,120300,803637853,781,780,781,780,51
|
|
20250117,120200,803598063,780,781,781,780,1654
|
|
20250117,120100,802306631,781,781,781,780,1773
|
|
20250117,120000,800921921,781,781,781,781,54
|
|
20250117,115900,800879747,781,780,781,780,217
|
|
20250117,115800,800710273,780,779,780,779,4
|
|
20250117,115700,800707156,780,779,780,779,3322
|
|
20250117,115600,798119311,779,780,780,779,277
|
|
20250117,115500,797903261,780,779,780,779,10
|
|
20250117,115400,797895468,779,780,782,779,6967
|
|
20250117,115300,792461597,780,780,780,780,223
|
|
20250117,115200,792287657,780,780,780,780,10
|
|
20250117,115100,792279857,780,780,783,780,40
|
|
20250117,115000,792248654,780,780,780,780,173
|
|
20250117,114900,792113714,780,780,780,780,10
|
|
20250117,114800,792105914,780,780,783,780,3403
|
|
20250117,114700,789451571,780,780,780,780,10
|
|
20250117,114600,789443771,780,780,780,780,30
|
|
20250117,114500,789420371,780,782,783,780,21405
|
|
20250117,114400,772709011,782,782,782,782,162
|
|
20250117,114300,772582327,782,782,782,782,60
|
|
20250117,114200,772535407,782,782,783,782,48
|
|
20250117,114100,772497870,782,782,782,782,10
|
|
20250117,114000,772490050,782,782,782,782,637
|
|
20250117,113900,771991916,783,782,783,782,49
|
|
20250117,113800,771953597,783,782,783,782,119
|
|
20250117,113700,771860421,782,782,783,782,34
|
|
20250117,113600,771833832,782,782,782,782,31
|
|
20250117,113500,771809590,782,782,782,782,3
|
|
20250117,113400,771807244,782,783,783,782,103
|
|
20250117,113300,771726625,783,782,783,782,276
|
|
20250117,113200,771510547,782,782,782,782,474
|
|
20250117,113100,771139879,782,783,783,782,110
|
|
20250117,113000,771053759,783,783,784,783,201
|
|
20250117,112900,770896375,783,783,783,783,12
|
|
20250117,112800,770886979,782,782,783,782,29
|
|
20250117,112700,770864300,782,782,784,781,1192
|
|
20250117,112600,769933031,782,781,782,781,4
|
|
20250117,112500,769929906,781,781,784,781,61
|
|
20250117,112400,769882253,781,781,784,781,22
|
|
20250117,112300,769865067,784,781,784,781,41
|
|
20250117,112200,769832971,782,781,782,781,44
|
|
20250117,112100,769798605,782,782,783,782,4631
|
|
20250117,112000,766177161,782,782,782,782,1532
|
|
20250117,111900,764979137,782,783,783,782,52
|
|
20250117,111800,764938472,784,782,784,782,158
|
|
20250117,111700,764814914,782,782,784,782,616
|
|
20250117,111600,764333200,782,782,782,782,44
|
|
20250117,111500,764298792,782,782,784,782,25
|
|
20250117,111400,764279240,782,783,783,782,1010
|
|
20250117,111300,763489399,782,784,784,782,5787
|
|
20250117,111200,758960944,784,786,787,784,25
|
|
20250117,111100,758941303,783,783,783,783,10
|
|
20250117,111000,758933473,783,783,786,783,41
|
|
20250117,110900,758901364,783,783,783,783,596
|
|
20250117,110800,758434696,786,786,787,783,3139
|
|
20250117,110700,755967470,786,783,787,783,1163
|
|
20250117,110600,755053489,786,786,786,786,1001
|
|
20250117,110500,754266703,783,784,786,783,2410
|
|
20250117,110400,752377903,783,783,783,783,48
|
|
20250117,110300,752340319,784,783,784,783,1304
|
|
20250117,110200,751318880,783,783,784,783,210
|
|
20250117,110100,751154250,784,783,784,783,635
|
|
20250117,110000,750656443,784,783,784,783,2
|
|
20250117,105900,750654876,783,783,783,783,10
|
|
20250117,105800,750647046,783,783,784,783,243
|
|
20250117,105700,750456583,783,783,783,783,134
|
|
20250117,105600,750351661,783,784,784,783,236
|
|
20250117,105500,750166644,784,784,784,784,56
|
|
20250117,105400,750122740,784,784,784,784,25
|
|
20250117,105300,750103140,783,783,784,783,803
|
|
20250117,105200,749473600,786,783,786,783,730
|
|
20250117,105100,748902007,783,783,786,783,626
|
|
20250117,105000,748410626,783,784,784,782,2277
|
|
20250117,104900,746628892,784,785,785,784,1050
|
|
20250117,104800,745804791,785,783,785,783,18
|
|
20250117,104700,745790688,783,783,783,783,2
|
|
20250117,104600,745789122,783,785,785,783,48
|
|
20250117,104500,745751500,783,785,785,782,2443
|
|
20250117,104400,743833772,782,782,782,782,30
|
|
20250117,104300,743810312,782,783,786,782,3117
|
|
20250117,104200,741367244,784,781,784,780,2310
|
|
20250117,104100,739556241,779,784,785,779,49235
|
|
20250117,104000,701068026,784,786,786,784,5052
|
|
20250117,103900,697102078,786,787,787,786,2500
|
|
20250117,103800,695135021,787,789,789,787,7716
|
|
20250117,103700,689052638,789,789,791,789,826
|
|
20250117,103600,688399292,791,789,791,789,11
|
|
20250117,103500,688390611,790,790,790,789,3268
|
|
20250117,103400,685808937,790,791,791,790,25
|
|
20250117,103300,685789169,791,791,791,788,11260
|
|
20250117,103200,676900441,791,791,791,791,55
|
|
20250117,103100,676856936,791,791,791,791,503
|
|
20250117,103000,676459063,791,794,794,791,16
|
|
20250117,102900,676446389,791,791,791,791,48
|
|
20250117,102800,676408421,794,791,794,791,290
|
|
20250117,102700,676179022,791,794,794,791,11
|
|
20250117,102600,676170318,791,791,791,791,801
|
|
20250117,102500,675536727,794,791,794,791,4172
|
|
20250117,102400,672236624,788,788,789,788,2442
|
|
20250117,102300,670309956,789,790,790,789,2100
|
|
20250117,102200,668651056,790,790,790,790,1
|
|
20250117,102100,668650266,787,787,788,784,3900
|
|
20250117,102000,665581337,787,790,790,785,33888
|
|
20250117,101900,638889362,790,791,792,790,8957
|
|
20250117,101800,631804751,791,792,792,791,66
|
|
20250117,101700,631752529,792,793,795,792,16457
|
|
20250117,101600,618693552,793,793,793,793,5445
|
|
20250117,101500,614375667,793,796,796,793,27358
|
|
20250117,101400,592631825,796,796,796,796,1037
|
|
20250117,101300,591806373,796,799,799,796,230
|
|
20250117,101200,591622903,799,799,799,796,270
|
|
20250117,101100,591407575,799,798,801,798,733
|
|
20250117,101000,590822451,797,797,797,797,1075
|
|
20250117,100900,589965676,796,795,798,795,2692
|
|
20250117,100800,587822635,795,797,799,795,4873
|
|
20250117,100700,583943500,798,797,798,797,2614
|
|
20250117,100600,581857636,797,801,802,794,12798
|
|
20250117,100500,571656419,801,802,802,801,854
|
|
20250117,100400,570972358,802,802,802,802,660
|
|
20250117,100300,570443038,802,801,802,799,6067
|
|
20250117,100200,565592765,801,801,801,799,11872
|
|
20250117,100100,556101040,802,799,802,799,103
|
|
20250117,100000,556018734,801,797,801,796,19629
|
|
20250117,095900,540329981,799,800,800,799,7050
|
|
20250117,095800,534690031,800,795,800,795,8706
|
|
20250117,095700,527740238,794,797,797,794,7472
|
|
20250117,095600,521799909,797,797,797,797,50
|
|
20250117,095500,521760059,797,799,799,795,15721
|
|
20250117,095400,509247155,799,799,799,797,31
|
|
20250117,095300,509222426,799,798,799,796,2231
|
|
20250117,095200,507440521,799,797,799,797,3544
|
|
20250117,095100,504612625,797,799,799,797,3000
|
|
20250117,095000,502220595,799,798,799,798,27
|
|
20250117,094900,502199048,798,798,799,798,1941
|
|
20250117,094800,500649233,798,797,798,797,493
|
|
20250117,094700,500256111,797,796,797,796,2469
|
|
20250117,094600,498289166,795,796,796,795,1467
|
|
20250117,094500,497122219,797,796,797,796,70
|
|
20250117,094400,497066430,796,797,797,796,400
|
|
20250117,094300,496747930,797,799,799,796,7128
|
|
20250117,094200,491064902,800,800,800,798,2130
|
|
20250117,094100,489362902,799,800,800,799,5966
|
|
20250117,094000,484595061,801,799,801,798,7533
|
|
20250117,093900,478576278,799,800,802,799,17708
|
|
20250117,093800,464405492,800,802,802,800,1977
|
|
20250117,093700,462823527,801,801,802,801,5060
|
|
20250117,093600,458765443,802,803,803,801,18968
|
|
20250117,093500,443551126,803,802,804,802,6639
|
|
20250117,093400,438223014,801,802,802,799,1128
|
|
20250117,093300,437320159,802,802,803,800,14038
|
|
20250117,093200,426072122,804,801,804,800,8507
|
|
20250117,093100,419253967,802,803,803,802,519
|
|
20250117,093000,418837629,804,808,808,803,18790
|
|
20250117,092900,403688982,810,802,810,800,20656
|
|
20250117,092800,387038953,801,801,803,801,5700
|
|
20250117,092700,382469504,803,804,804,802,10897
|
|
20250117,092600,373720098,803,804,807,802,21182
|
|
20250117,092500,356648361,803,808,809,803,15168
|
|
20250117,092400,344432252,809,806,809,803,12220
|
|
20250117,092300,334603658,806,809,815,806,79770
|
|
20250117,092200,269963359,806,805,808,800,26577
|
|
20250117,092100,248553613,804,798,805,798,25796
|
|
20250117,092000,227861685,801,799,801,799,15898
|
|
20250117,091900,215128118,798,806,806,798,22437
|
|
20250117,091800,197149089,806,805,809,802,18047
|
|
20250117,091700,182593740,805,805,805,798,29590
|
|
20250117,091600,158832406,805,790,805,790,25325
|
|
20250117,091500,138589207,789,789,789,789,200
|
|
20250117,091400,138431407,789,790,790,789,2211
|
|
20250117,091300,136685515,789,787,789,779,7237
|
|
20250117,091200,131010641,779,779,780,779,171
|
|
20250117,091100,130877431,778,785,785,777,36557
|
|
20250117,091000,102327638,789,786,789,785,7391
|
|
20250117,090900,96518443,786,786,786,786,3199
|
|
20250117,090800,94004029,786,786,786,786,58
|
|
20250117,090700,93958441,790,795,795,786,22641
|
|
20250117,090600,76034686,795,796,796,795,3323
|
|
20250117,090500,73392899,795,798,798,795,10402
|
|
20250117,090400,65095400,798,798,807,798,34232
|
|
20250117,090300,37664603,798,790,799,790,24570
|
|
20250117,090200,18088653,787,785,787,785,5525
|
|
20250117,090100,13745953,786,782,786,782,2671
|
|
20250117,090000,11656827,783,790,790,782,14789
|