587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184400,658203043,783,783,783,783,9986
|
|
20250120,184300,658203043,783,783,783,783,0
|
|
20250120,184200,658203043,783,783,783,783,0
|
|
20250120,184100,658203043,783,783,783,783,0
|
|
20250120,184000,658203043,783,783,783,783,0
|
|
20250120,183900,658203043,783,783,783,783,0
|
|
20250120,183800,658203043,783,783,783,783,0
|
|
20250120,183700,658203043,783,783,783,783,0
|
|
20250120,183600,658203043,783,783,783,783,0
|
|
20250120,183500,658203043,783,783,783,783,0
|
|
20250120,183400,658203043,783,783,783,783,0
|
|
20250120,183300,658203043,783,783,783,783,0
|
|
20250120,183200,658203043,783,783,783,783,0
|
|
20250120,183100,658203043,783,783,783,783,0
|
|
20250120,183000,658203043,783,783,783,783,0
|
|
20250120,182900,658203043,783,783,783,783,0
|
|
20250120,182800,658203043,783,783,783,783,0
|
|
20250120,182700,658203043,783,783,783,783,0
|
|
20250120,182600,658203043,783,783,783,783,0
|
|
20250120,182500,658203043,783,783,783,783,0
|
|
20250120,182400,658203043,783,783,783,783,0
|
|
20250120,182300,658203043,783,783,783,783,0
|
|
20250120,182200,658203043,783,783,783,783,0
|
|
20250120,182100,658203043,783,783,783,783,0
|
|
20250120,182000,658203043,783,783,783,783,0
|
|
20250120,181900,658203043,783,783,783,783,0
|
|
20250120,181800,658203043,783,783,783,783,0
|
|
20250120,181700,658203043,783,783,783,783,0
|
|
20250120,181600,658203043,783,783,783,783,0
|
|
20250120,181500,658203043,783,783,783,783,0
|
|
20250120,181400,658203043,783,783,783,783,9986
|
|
20250120,181300,658203043,783,783,783,783,0
|
|
20250120,181200,658203043,783,783,783,783,0
|
|
20250120,181100,658203043,783,783,783,783,0
|
|
20250120,181000,658203043,783,783,783,783,0
|
|
20250120,180900,658203043,783,783,783,783,0
|
|
20250120,180800,658203043,783,783,783,783,0
|
|
20250120,180700,658203043,783,783,783,783,0
|
|
20250120,180600,658203043,783,783,783,783,0
|
|
20250120,180500,658203043,783,783,783,783,0
|
|
20250120,180400,658203043,783,783,783,783,0
|
|
20250120,180300,658203043,783,783,783,783,0
|
|
20250120,180200,658203043,783,783,783,783,0
|
|
20250120,180100,658203043,783,783,783,783,0
|
|
20250120,180000,658203043,783,783,783,783,0
|
|
20250120,175900,658203043,783,783,783,783,0
|
|
20250120,175800,658203043,783,783,783,783,0
|
|
20250120,175700,658203043,783,783,783,783,0
|
|
20250120,175600,658203043,783,783,783,783,0
|
|
20250120,175500,658203043,783,783,783,783,0
|
|
20250120,175400,658203043,783,783,783,783,0
|
|
20250120,175300,658203043,783,783,783,783,0
|
|
20250120,175200,658203043,783,783,783,783,0
|
|
20250120,175100,658203043,783,783,783,783,0
|
|
20250120,175000,658203043,783,783,783,783,0
|
|
20250120,174900,658203043,783,783,783,783,0
|
|
20250120,174800,658203043,783,783,783,783,0
|
|
20250120,174700,658203043,783,783,783,783,0
|
|
20250120,174600,658203043,783,783,783,783,0
|
|
20250120,174500,658203043,783,783,783,783,0
|
|
20250120,174400,658203043,783,783,783,783,9986
|
|
20250120,174300,658203043,783,783,783,783,0
|
|
20250120,174200,658203043,783,783,783,783,0
|
|
20250120,174100,658203043,783,783,783,783,0
|
|
20250120,174000,658203043,783,783,783,783,0
|
|
20250120,173900,658203043,783,783,783,783,0
|
|
20250120,173800,658203043,783,783,783,783,0
|
|
20250120,173700,658203043,783,783,783,783,0
|
|
20250120,173600,658203043,783,783,783,783,0
|
|
20250120,173500,658203043,783,783,783,783,0
|
|
20250120,173400,658203043,783,783,783,783,0
|
|
20250120,173300,658203043,783,783,783,783,0
|
|
20250120,173200,658203043,783,783,783,783,0
|
|
20250120,173100,658203043,783,783,783,783,0
|
|
20250120,173000,658203043,783,783,783,783,0
|
|
20250120,172900,658203043,783,783,783,783,0
|
|
20250120,172800,658203043,783,783,783,783,0
|
|
20250120,172700,658203043,783,783,783,783,0
|
|
20250120,172600,658203043,783,783,783,783,0
|
|
20250120,172500,658203043,783,783,783,783,0
|
|
20250120,172400,658203043,783,783,783,783,0
|
|
20250120,172300,658203043,783,783,783,783,0
|
|
20250120,172200,658203043,783,783,783,783,0
|
|
20250120,172100,658203043,783,783,783,783,0
|
|
20250120,172000,658203043,783,783,783,783,0
|
|
20250120,171900,658203043,783,783,783,783,0
|
|
20250120,171800,658203043,783,783,783,783,0
|
|
20250120,171700,658203043,783,783,783,783,0
|
|
20250120,171600,658203043,783,783,783,783,0
|
|
20250120,171500,658203043,783,783,783,783,0
|
|
20250120,171400,658203043,783,783,783,783,9986
|
|
20250120,171300,658203043,783,783,783,783,0
|
|
20250120,171200,658203043,783,783,783,783,0
|
|
20250120,171100,658203043,783,783,783,783,0
|
|
20250120,171000,658203043,783,783,783,783,0
|
|
20250120,170900,658203043,783,783,783,783,0
|
|
20250120,170800,658203043,783,783,783,783,0
|
|
20250120,170700,658203043,783,783,783,783,0
|
|
20250120,170600,658203043,783,783,783,783,0
|
|
20250120,170500,658203043,783,783,783,783,0
|
|
20250120,170400,658203043,783,783,783,783,0
|
|
20250120,170300,658203043,783,783,783,783,0
|
|
20250120,170200,658203043,783,783,783,783,0
|
|
20250120,170100,658203043,783,783,783,783,0
|
|
20250120,170000,658203043,783,783,783,783,0
|
|
20250120,165900,658203043,783,783,783,783,0
|
|
20250120,165800,658203043,783,783,783,783,0
|
|
20250120,165700,658203043,783,783,783,783,0
|
|
20250120,165600,658203043,783,783,783,783,0
|
|
20250120,165500,658203043,783,783,783,783,0
|
|
20250120,165400,658203043,783,783,783,783,0
|
|
20250120,165300,658203043,783,783,783,783,0
|
|
20250120,165200,658203043,783,783,783,783,0
|
|
20250120,165100,658203043,783,783,783,783,0
|
|
20250120,165000,658203043,783,783,783,783,0
|
|
20250120,164900,658203043,783,783,783,783,0
|
|
20250120,164800,658203043,783,783,783,783,0
|
|
20250120,164700,658203043,783,783,783,783,0
|
|
20250120,164600,658203043,783,783,783,783,0
|
|
20250120,164500,658203043,783,783,783,783,0
|
|
20250120,164400,658203043,783,783,783,783,9986
|
|
20250120,164300,658203043,783,783,783,783,0
|
|
20250120,164200,658203043,783,783,783,783,0
|
|
20250120,164100,658203043,783,783,783,783,0
|
|
20250120,164000,658203043,783,783,783,783,0
|
|
20250120,163900,658203043,783,783,783,783,0
|
|
20250120,163800,658203043,783,783,783,783,0
|
|
20250120,163700,658203043,783,783,783,783,0
|
|
20250120,163600,658203043,783,783,783,783,0
|
|
20250120,163500,658203043,783,783,783,783,0
|
|
20250120,163400,658203043,783,783,783,783,0
|
|
20250120,163300,658203043,783,783,783,783,0
|
|
20250120,163200,658203043,783,783,783,783,0
|
|
20250120,163100,658203043,783,783,783,783,0
|
|
20250120,163000,658203043,783,783,783,783,0
|
|
20250120,162900,658203043,783,783,783,783,0
|
|
20250120,162800,658203043,783,783,783,783,0
|
|
20250120,162700,658203043,783,783,783,783,0
|
|
20250120,162600,658203043,783,783,783,783,0
|
|
20250120,162500,658203043,783,783,783,783,0
|
|
20250120,162400,658203043,783,783,783,783,0
|
|
20250120,162300,658203043,783,783,783,783,0
|
|
20250120,162200,658203043,783,783,783,783,0
|
|
20250120,162100,658203043,783,783,783,783,0
|
|
20250120,162000,658203043,783,783,783,783,0
|
|
20250120,161900,658203043,783,783,783,783,0
|
|
20250120,161800,658203043,783,783,783,783,0
|
|
20250120,161700,658203043,783,783,783,783,0
|
|
20250120,161600,658203043,783,783,783,783,0
|
|
20250120,161500,658203043,783,783,783,783,0
|
|
20250120,161400,658203043,783,783,783,783,9986
|
|
20250120,161300,658203043,783,783,783,783,0
|
|
20250120,161200,658203043,783,783,783,783,0
|
|
20250120,161100,658203043,783,783,783,783,0
|
|
20250120,161000,658203043,783,783,783,783,0
|
|
20250120,160900,658203043,783,783,783,783,0
|
|
20250120,160800,658203043,783,783,783,783,0
|
|
20250120,160700,658203043,783,783,783,783,0
|
|
20250120,160600,658203043,783,783,783,783,0
|
|
20250120,160500,658203043,783,783,783,783,0
|
|
20250120,160400,658203043,783,783,783,783,0
|
|
20250120,160300,658203043,783,783,783,783,0
|
|
20250120,160200,658203043,783,783,783,783,0
|
|
20250120,160100,658203043,783,783,783,783,0
|
|
20250120,160000,658203043,783,783,783,783,0
|
|
20250120,155900,658203043,783,783,783,783,0
|
|
20250120,155800,658203043,783,783,783,783,0
|
|
20250120,155700,658203043,783,783,783,783,0
|
|
20250120,155600,658203043,783,783,783,783,0
|
|
20250120,155500,658203043,783,783,783,783,0
|
|
20250120,155400,658203043,783,783,783,783,0
|
|
20250120,155300,658203043,783,783,783,783,0
|
|
20250120,155200,658203043,783,783,783,783,0
|
|
20250120,155100,658203043,783,783,783,783,0
|
|
20250120,155000,658203043,783,783,783,783,0
|
|
20250120,154900,658203043,783,783,783,783,0
|
|
20250120,154800,658203043,783,783,783,783,0
|
|
20250120,154700,658203043,783,783,783,783,0
|
|
20250120,154600,658203043,783,783,783,783,0
|
|
20250120,154500,658203043,783,783,783,783,0
|
|
20250120,154400,658203043,783,783,783,783,9986
|
|
20250120,154300,658203043,783,783,783,783,0
|
|
20250120,154200,658203043,783,783,783,783,0
|
|
20250120,154100,658203043,783,783,783,783,0
|
|
20250120,154000,658203043,783,783,783,783,0
|
|
20250120,153900,658203043,783,783,783,783,0
|
|
20250120,153800,658203043,783,783,783,783,0
|
|
20250120,153700,658203043,783,783,783,783,0
|
|
20250120,153600,658203043,783,783,783,783,0
|
|
20250120,153500,658203043,783,783,783,783,0
|
|
20250120,153400,658203043,783,783,783,783,0
|
|
20250120,153300,658203043,783,783,783,783,0
|
|
20250120,153200,658203043,783,783,783,783,0
|
|
20250120,153100,658203043,783,783,783,783,0
|
|
20250120,153000,658203043,783,783,783,783,9986
|
|
20250120,152900,650384005,783,783,783,783,0
|
|
20250120,152800,650384005,783,783,783,783,0
|
|
20250120,152700,650384005,783,783,783,783,0
|
|
20250120,152600,650384005,783,783,783,783,0
|
|
20250120,152500,650384005,783,783,783,783,0
|
|
20250120,152400,650384005,783,783,783,783,0
|
|
20250120,152300,650384005,783,783,783,783,0
|
|
20250120,152200,650384005,783,783,783,783,0
|
|
20250120,152100,650384005,783,783,783,783,0
|
|
20250120,152000,650384005,783,783,783,783,0
|
|
20250120,151900,650384005,783,783,783,782,1942
|
|
20250120,151800,648865006,783,782,783,782,12865
|
|
20250120,151700,638802837,782,779,782,779,4390
|
|
20250120,151600,635371039,780,780,780,780,6171
|
|
20250120,151500,630557659,780,780,781,780,274
|
|
20250120,151400,630343938,781,781,781,781,627
|
|
20250120,151300,629854251,780,781,781,780,719
|
|
20250120,151200,629293430,780,779,780,779,2962
|
|
20250120,151100,626983820,779,779,780,779,892
|
|
20250120,151000,626288947,779,781,781,779,10417
|
|
20250120,150900,618167410,781,782,782,781,2685
|
|
20250120,150800,616069740,782,782,782,782,640
|
|
20250120,150700,615569260,781,781,781,781,1427
|
|
20250120,150600,614454773,781,781,781,780,274
|
|
20250120,150500,614240953,781,781,781,781,40
|
|
20250120,150400,614209713,781,781,781,781,100
|
|
20250120,150300,614131613,781,781,781,781,2860
|
|
20250120,150200,611897953,781,782,783,781,2058
|
|
20250120,150100,610290569,783,782,783,782,1752
|
|
20250120,150000,608920005,782,782,782,782,2680
|
|
20250120,145900,606824245,783,783,783,783,1230
|
|
20250120,145800,605861155,783,783,783,783,1405
|
|
20250120,145700,604761040,783,783,783,783,100
|
|
20250120,145600,604682740,783,784,784,783,239
|
|
20250120,145500,604495379,784,784,784,784,0
|
|
20250120,145400,604495379,784,784,784,784,310
|
|
20250120,145300,604252339,784,784,784,784,1883
|
|
20250120,145200,602776067,784,784,784,784,100
|
|
20250120,145100,602697667,784,784,784,784,69
|
|
20250120,145000,602643571,785,785,785,785,2400
|
|
20250120,144900,600759571,785,785,785,785,0
|
|
20250120,144800,600759571,785,785,785,785,3
|
|
20250120,144700,600757216,786,786,786,786,0
|
|
20250120,144600,600757216,786,786,786,786,0
|
|
20250120,144500,600757216,786,786,786,786,1
|
|
20250120,144400,600756430,784,784,784,784,1
|
|
20250120,144300,600755646,786,786,786,786,0
|
|
20250120,144200,600755646,786,786,786,786,1
|
|
20250120,144100,600754860,786,786,786,786,0
|
|
20250120,144000,600754860,786,786,786,786,0
|
|
20250120,143900,600754860,786,786,786,786,0
|
|
20250120,143800,600754860,786,786,786,786,0
|
|
20250120,143700,600754860,786,786,786,786,1
|
|
20250120,143600,600754074,785,785,785,785,1738
|
|
20250120,143500,599389744,785,785,785,785,0
|
|
20250120,143400,599389744,785,785,785,785,10
|
|
20250120,143300,599381894,786,786,786,786,4
|
|
20250120,143200,599378750,786,786,786,786,6361
|
|
20250120,143100,594379004,784,784,784,783,4218
|
|
20250120,143000,591072816,785,785,785,785,0
|
|
20250120,142900,591072816,785,785,785,785,90
|
|
20250120,142800,591002166,785,785,785,785,0
|
|
20250120,142700,591002166,785,785,785,785,0
|
|
20250120,142600,591002166,785,785,785,785,0
|
|
20250120,142500,591002166,785,784,785,784,2
|
|
20250120,142400,591000597,785,785,785,785,237
|
|
20250120,142300,590814552,784,784,784,784,500
|
|
20250120,142200,590422552,786,786,786,786,0
|
|
20250120,142100,590422552,786,786,786,786,5
|
|
20250120,142000,590418622,786,786,786,786,0
|
|
20250120,141900,590418622,786,785,786,785,54
|
|
20250120,141800,590376223,786,786,786,786,0
|
|
20250120,141700,590376223,786,786,786,786,0
|
|
20250120,141600,590376223,786,786,786,786,0
|
|
20250120,141500,590376223,786,786,786,786,0
|
|
20250120,141400,590376223,786,786,786,786,0
|
|
20250120,141300,590376223,786,786,786,786,0
|
|
20250120,141200,590376223,786,786,786,786,512
|
|
20250120,141100,589973791,786,786,786,786,0
|
|
20250120,141000,589973791,786,787,787,786,201
|
|
20250120,140900,589815605,788,788,788,788,0
|
|
20250120,140800,589815605,788,788,788,788,0
|
|
20250120,140700,589815605,788,788,788,788,0
|
|
20250120,140600,589815605,788,788,788,788,554
|
|
20250120,140500,589379053,788,787,788,787,2000
|
|
20250120,140400,587804567,786,786,786,786,601
|
|
20250120,140300,587332181,789,789,789,789,0
|
|
20250120,140200,587332181,789,789,789,789,0
|
|
20250120,140100,587332181,789,789,789,789,0
|
|
20250120,140000,587332181,789,789,789,789,2
|
|
20250120,135900,587330603,789,786,789,785,2935
|
|
20250120,135800,585026615,786,786,786,786,0
|
|
20250120,135700,585026615,786,787,787,786,3997
|
|
20250120,135600,581882976,787,787,787,787,500
|
|
20250120,135500,581489476,787,787,787,787,0
|
|
20250120,135400,581489476,787,787,787,787,13
|
|
20250120,135300,581479245,789,789,789,789,92
|
|
20250120,135200,581406657,789,788,789,788,34
|
|
20250120,135100,581379853,787,787,787,787,22
|
|
20250120,135000,581362539,787,789,789,787,32
|
|
20250120,134900,581337335,789,789,789,789,2000
|
|
20250120,134800,579759335,789,789,789,789,0
|
|
20250120,134700,579759335,789,788,789,788,4
|
|
20250120,134600,579756181,788,783,788,783,19774
|
|
20250120,134500,564228654,782,782,782,782,0
|
|
20250120,134400,564228654,782,782,782,782,3342
|
|
20250120,134300,561615210,782,782,782,782,700
|
|
20250120,134200,561067810,783,783,783,783,0
|
|
20250120,134100,561067810,783,783,783,783,4
|
|
20250120,134000,561064678,783,783,783,783,0
|
|
20250120,133900,561064678,783,783,783,783,95
|
|
20250120,133800,560990293,783,783,783,783,369
|
|
20250120,133700,560701366,783,783,783,783,3000
|
|
20250120,133600,558352366,782,782,782,782,0
|
|
20250120,133500,558352366,782,782,782,782,0
|
|
20250120,133400,558352366,782,782,782,782,50
|
|
20250120,133300,558313266,782,782,782,782,500
|
|
20250120,133200,557922266,783,783,783,783,2000
|
|
20250120,133100,556356266,783,783,783,783,1
|
|
20250120,133000,556355483,783,783,783,783,2
|
|
20250120,132900,556353917,781,781,781,781,0
|
|
20250120,132800,556353917,781,781,781,781,0
|
|
20250120,132700,556353917,781,781,781,781,156
|
|
20250120,132600,556232081,781,781,781,781,0
|
|
20250120,132500,556232081,781,781,781,781,1000
|
|
20250120,132400,555451081,783,783,783,783,0
|
|
20250120,132300,555451081,783,783,783,783,3361
|
|
20250120,132200,552819418,783,783,783,783,0
|
|
20250120,132100,552819418,783,782,783,782,2000
|
|
20250120,132000,551254931,782,782,782,782,1329
|
|
20250120,131900,550215653,782,782,782,782,0
|
|
20250120,131800,550215653,782,782,782,782,0
|
|
20250120,131700,550215653,782,782,782,782,504
|
|
20250120,131600,549821525,782,783,783,782,2416
|
|
20250120,131500,547931982,783,783,783,783,0
|
|
20250120,131400,547931982,783,783,783,783,0
|
|
20250120,131300,547931982,783,783,783,783,1
|
|
20250120,131200,547931199,783,783,783,783,0
|
|
20250120,131100,547931199,783,783,783,783,0
|
|
20250120,131000,547931199,783,783,783,783,1000
|
|
20250120,130900,547148199,782,782,782,782,6
|
|
20250120,130800,547143507,783,783,783,783,0
|
|
20250120,130700,547143507,783,783,783,783,10
|
|
20250120,130600,547135677,783,783,783,783,0
|
|
20250120,130500,547135677,783,783,783,783,0
|
|
20250120,130400,547135677,783,783,783,783,0
|
|
20250120,130300,547135677,783,782,783,782,1228
|
|
20250120,130200,546175380,782,782,782,782,2
|
|
20250120,130100,546173816,781,781,781,781,0
|
|
20250120,130000,546173816,781,781,781,781,3
|
|
20250120,125900,546171473,782,782,782,782,236
|
|
20250120,125800,545986921,781,781,781,781,91
|
|
20250120,125700,545915850,782,782,782,782,0
|
|
20250120,125600,545915850,782,782,782,782,0
|
|
20250120,125500,545915850,782,782,782,782,1
|
|
20250120,125400,545915068,781,781,781,781,0
|
|
20250120,125300,545915068,781,781,781,781,0
|
|
20250120,125200,545915068,781,781,781,781,0
|
|
20250120,125100,545915068,781,781,781,781,43
|
|
20250120,125000,545881485,781,781,781,781,260
|
|
20250120,124900,545678425,781,781,781,781,707
|
|
20250120,124800,545126258,782,782,782,782,105
|
|
20250120,124700,545044148,782,781,782,781,531
|
|
20250120,124600,544629436,782,782,782,782,466
|
|
20250120,124500,544265024,781,781,781,781,7
|
|
20250120,124400,544259557,781,781,781,781,1000
|
|
20250120,124300,543478557,781,781,781,781,3000
|
|
20250120,124200,541135557,781,781,781,781,162
|
|
20250120,124100,541009035,781,783,783,781,119
|
|
20250120,124000,540916094,783,783,783,783,1
|
|
20250120,123900,540915311,784,784,784,784,0
|
|
20250120,123800,540915311,784,784,784,784,0
|
|
20250120,123700,540915311,784,784,784,784,0
|
|
20250120,123600,540915311,784,784,784,784,0
|
|
20250120,123500,540915311,784,784,784,784,40
|
|
20250120,123400,540883951,784,784,784,784,100
|
|
20250120,123300,540805551,786,782,786,782,2963
|
|
20250120,123200,538488425,786,785,786,785,2
|
|
20250120,123100,538486854,786,784,786,784,3
|
|
20250120,123000,538484499,782,782,782,782,36
|
|
20250120,122900,538456347,782,782,782,782,0
|
|
20250120,122800,538456347,782,782,782,782,3649
|
|
20250120,122700,535602829,782,782,782,782,0
|
|
20250120,122600,535602829,782,782,782,782,29
|
|
20250120,122500,535580151,783,783,783,783,327
|
|
20250120,122400,535324110,784,783,784,783,1317
|
|
20250120,122300,534292876,783,783,783,783,100
|
|
20250120,122200,534214576,783,783,783,783,18
|
|
20250120,122100,534200482,784,784,784,784,1778
|
|
20250120,122000,532806530,786,786,786,786,1
|
|
20250120,121900,532805744,785,785,785,785,49
|
|
20250120,121800,532767279,785,785,785,785,0
|
|
20250120,121700,532767279,785,785,785,785,0
|
|
20250120,121600,532767279,785,785,785,785,656
|
|
20250120,121500,532252319,785,785,785,785,0
|
|
20250120,121400,532252319,785,785,785,785,228
|
|
20250120,121300,532073339,785,785,785,785,8
|
|
20250120,121200,532067059,785,785,785,785,2
|
|
20250120,121100,532065489,783,783,783,783,1560
|
|
20250120,121000,530844009,784,784,784,784,25
|
|
20250120,120900,530824409,785,785,785,785,3
|
|
20250120,120800,530822054,785,785,785,785,12
|
|
20250120,120700,530812634,785,785,785,785,0
|
|
20250120,120600,530812634,785,785,785,785,10
|
|
20250120,120500,530804784,785,783,785,783,21
|
|
20250120,120400,530788337,783,783,783,783,19
|
|
20250120,120300,530773460,785,785,785,785,0
|
|
20250120,120200,530773460,785,785,785,785,0
|
|
20250120,120100,530773460,785,785,785,785,1
|
|
20250120,120000,530772675,785,785,785,785,0
|
|
20250120,115900,530772675,785,785,785,785,0
|
|
20250120,115800,530772675,785,785,785,785,1
|
|
20250120,115700,530771890,782,783,784,782,8483
|
|
20250120,115600,524135482,783,782,783,782,3367
|
|
20250120,115500,521499126,782,782,782,782,0
|
|
20250120,115400,521499126,782,782,782,782,0
|
|
20250120,115300,521499126,782,783,783,782,454
|
|
20250120,115200,521144095,783,783,783,783,867
|
|
20250120,115100,520465234,783,783,783,783,100
|
|
20250120,115000,520386934,784,784,784,784,0
|
|
20250120,114900,520386934,784,784,784,784,700
|
|
20250120,114800,519838134,783,783,783,783,3557
|
|
20250120,114700,517053003,784,784,784,784,2201
|
|
20250120,114600,515327419,785,785,785,785,0
|
|
20250120,114500,515327419,785,785,785,785,0
|
|
20250120,114400,515327419,785,785,785,785,222
|
|
20250120,114300,515153149,784,784,784,784,41
|
|
20250120,114200,515121005,784,785,785,784,1898
|
|
20250120,114100,513631082,787,784,787,783,115
|
|
20250120,114000,513540811,785,783,785,783,630
|
|
20250120,113900,513047519,783,783,783,783,0
|
|
20250120,113800,513047519,783,783,783,783,2000
|
|
20250120,113700,511481519,788,788,788,788,0
|
|
20250120,113600,511481519,788,784,788,784,368
|
|
20250120,113500,511193003,784,785,785,784,10474
|
|
20250120,113400,502978913,788,788,788,788,0
|
|
20250120,113300,502978913,788,788,788,788,43
|
|
20250120,113200,502945029,788,785,788,785,428
|
|
20250120,113100,502607945,785,788,788,785,2
|
|
20250120,113000,502606372,788,788,788,788,0
|
|
20250120,112900,502606372,788,788,788,788,0
|
|
20250120,112800,502606372,788,786,788,786,500
|
|
20250120,112700,502213342,786,786,786,786,118
|
|
20250120,112600,502120594,786,786,786,786,0
|
|
20250120,112500,502120594,786,786,786,786,7
|
|
20250120,112400,502115092,786,787,787,786,61
|
|
20250120,112300,502067143,787,788,788,787,1815
|
|
20250120,112200,500638735,787,788,788,787,2
|
|
20250120,112100,500637160,784,784,784,784,0
|
|
20250120,112000,500637160,784,785,788,784,10313
|
|
20250120,111900,492540380,785,785,785,785,100
|
|
20250120,111800,492461880,785,783,785,783,4500
|
|
20250120,111700,488932215,784,784,784,784,5
|
|
20250120,111600,488928295,784,784,784,784,19
|
|
20250120,111500,488913399,784,784,784,784,2
|
|
20250120,111400,488911831,781,780,781,780,1327
|
|
20250120,111300,487876394,780,781,781,780,973
|
|
20250120,111200,487117453,781,781,781,781,482
|
|
20250120,111100,486741011,781,781,781,781,0
|
|
20250120,111000,486741011,781,781,781,781,0
|
|
20250120,110900,486741011,781,784,784,781,2001
|
|
20250120,110800,485178227,781,781,781,781,1144
|
|
20250120,110700,484284763,781,781,781,781,9
|
|
20250120,110600,484277734,781,782,782,781,5000
|
|
20250120,110500,480372731,785,782,785,782,1003
|
|
20250120,110400,479588376,784,784,784,784,11634
|
|
20250120,110300,470467320,781,783,784,781,5174
|
|
20250120,110200,466423236,784,783,784,783,4
|
|
20250120,110100,466420101,782,784,784,782,70
|
|
20250120,110000,466365329,785,785,785,785,3
|
|
20250120,105900,466362974,782,782,782,782,1480
|
|
20250120,105800,465205614,785,785,785,785,270
|
|
20250120,105700,464993664,785,785,785,785,1
|
|
20250120,105600,464992879,783,784,784,783,2147
|
|
20250120,105500,463310222,787,784,787,784,2050
|
|
20250120,105400,461699224,787,787,787,787,1
|
|
20250120,105300,461698437,783,784,784,783,300
|
|
20250120,105200,461463342,785,785,785,785,89
|
|
20250120,105100,461393477,786,786,786,786,1
|
|
20250120,105000,461392691,786,786,786,786,2
|
|
20250120,104900,461391119,787,787,787,787,0
|
|
20250120,104800,461391119,787,787,787,787,4042
|
|
20250120,104700,458210065,787,787,788,787,2382
|
|
20250120,104600,456335030,786,784,786,784,3226
|
|
20250120,104500,453803717,784,784,784,784,1
|
|
20250120,104400,453802933,782,782,784,782,1349
|
|
20250120,104300,452747693,784,784,784,784,0
|
|
20250120,104200,452747693,784,784,784,784,1
|
|
20250120,104100,452746909,783,783,783,783,342
|
|
20250120,104000,452479123,783,783,783,783,10
|
|
20250120,103900,452471293,783,782,783,781,3047
|
|
20250120,103800,450086790,781,783,783,781,983
|
|
20250120,103700,449319063,781,783,783,781,1420
|
|
20250120,103600,448208641,784,784,784,784,3
|
|
20250120,103500,448206289,783,784,784,783,1619
|
|
20250120,103400,446938610,784,783,784,783,150
|
|
20250120,103300,446821089,784,783,784,782,344
|
|
20250120,103200,446552045,784,784,784,784,157
|
|
20250120,103100,446428957,785,788,788,785,3041
|
|
20250120,103000,444041463,788,785,788,785,514
|
|
20250120,102900,443636452,784,783,784,783,950
|
|
20250120,102800,442892082,784,782,784,782,2273
|
|
20250120,102700,441112283,782,782,782,782,1
|
|
20250120,102600,441111501,782,782,782,782,201
|
|
20250120,102500,440954319,782,782,782,782,95
|
|
20250120,102400,440880029,783,783,783,783,1278
|
|
20250120,102300,439879355,783,782,783,782,378
|
|
20250120,102200,439583748,783,783,783,783,553
|
|
20250120,102100,439150749,783,785,785,783,9724
|
|
20250120,102000,431535451,786,784,786,784,10249
|
|
20250120,101900,423480235,788,788,788,788,10
|
|
20250120,101800,423472355,786,786,786,786,0
|
|
20250120,101700,423472355,786,784,786,783,2301
|
|
20250120,101600,421669321,784,784,784,783,1645
|
|
20250120,101500,420380355,786,784,786,784,62
|
|
20250120,101400,420331743,784,788,788,784,1010
|
|
20250120,101300,419539863,785,787,787,785,14017
|
|
20250120,101200,408515470,789,789,789,789,1
|
|
20250120,101100,408514681,789,789,789,789,616
|
|
20250120,101000,408028657,789,789,789,787,966
|
|
20250120,100900,407266497,789,785,790,785,336
|
|
20250120,100800,407002488,786,786,786,785,2560
|
|
20250120,100700,404992870,785,785,785,785,1995
|
|
20250120,100600,403426795,785,785,785,785,950
|
|
20250120,100500,402681045,786,787,787,786,11
|
|
20250120,100400,402672389,787,786,787,786,760
|
|
20250120,100300,402075022,786,787,790,786,11360
|
|
20250120,100200,393145525,787,787,790,787,2416
|
|
20250120,100100,391244103,787,788,788,787,2466
|
|
20250120,100000,389302778,790,791,791,788,1822
|
|
20250120,095900,387863390,792,792,792,792,125
|
|
20250120,095800,387764390,792,792,792,792,254
|
|
20250120,095700,387563222,792,792,792,792,1
|
|
20250120,095600,387562430,792,791,793,791,2634
|
|
20250120,095500,385477670,793,794,794,792,12676
|
|
20250120,095400,375415576,794,795,795,794,888
|
|
20250120,095300,374710370,795,793,795,793,34735
|
|
20250120,095200,347164466,792,791,792,791,2813
|
|
20250120,095100,344938298,791,787,791,786,9954
|
|
20250120,095000,337098996,787,791,792,786,23828
|
|
20250120,094900,318300838,792,792,792,790,757
|
|
20250120,094800,317701300,792,793,793,791,9235
|
|
20250120,094700,310389052,793,791,793,790,15
|
|
20250120,094600,310377174,790,793,794,789,4419
|
|
20250120,094500,306886853,794,793,794,791,379
|
|
20250120,094400,306587016,792,793,794,792,161
|
|
20250120,094300,306459492,794,794,794,793,2062
|
|
20250120,094200,304824293,794,794,795,794,6313
|
|
20250120,094100,299809022,794,795,796,794,2598
|
|
20250120,094000,297744938,794,795,797,794,3529
|
|
20250120,093900,294940052,797,796,797,796,21
|
|
20250120,093800,294923316,794,798,798,794,30124
|
|
20250120,093700,270940441,799,799,799,799,148
|
|
20250120,093600,270822189,797,801,801,797,12215
|
|
20250120,093500,261081639,802,801,802,800,3946
|
|
20250120,093400,257918839,803,800,803,800,18367
|
|
20250120,093300,243202922,800,798,800,798,6870
|
|
20250120,093200,237713417,799,798,799,796,4590
|
|
20250120,093100,234051341,796,798,798,796,21012
|
|
20250120,093000,217322783,798,797,798,795,718
|
|
20250120,092900,216751319,798,798,798,794,1050
|
|
20250120,092800,215917419,798,799,799,794,52496
|
|
20250120,092700,174077871,799,794,799,794,18043
|
|
20250120,092600,159739422,794,794,794,792,1849
|
|
20250120,092500,158273494,794,793,794,793,3983
|
|
20250120,092400,155114973,794,794,794,793,1390
|
|
20250120,092300,154011813,795,793,795,792,4781
|
|
20250120,092200,150217647,791,793,793,791,904
|
|
20250120,092100,149501575,792,792,792,791,2801
|
|
20250120,092000,147283232,792,792,792,792,100
|
|
20250120,091900,147204032,793,793,793,793,566
|
|
20250120,091800,146755194,794,795,795,794,9715
|
|
20250120,091700,139041478,795,785,796,785,50634
|
|
20250120,091600,98997033,786,791,791,786,13757
|
|
20250120,091500,88142041,791,789,791,788,5791
|
|
20250120,091400,83569754,789,794,794,788,10010
|
|
20250120,091300,75654872,791,788,795,788,13223
|
|
20250120,091200,65208087,787,785,787,784,3355
|
|
20250120,091100,62571941,783,781,784,781,1591
|
|
20250120,091000,61325121,782,777,782,776,11419
|
|
20250120,090900,52443623,777,778,778,777,4191
|
|
20250120,090800,49185816,778,779,779,778,6037
|
|
20250120,090700,44486506,779,779,779,779,156
|
|
20250120,090600,44364982,779,780,780,779,2751
|
|
20250120,090500,42221900,780,778,782,778,4043
|
|
20250120,090400,39062566,778,781,781,778,4594
|
|
20250120,090300,35482178,782,782,782,782,2
|
|
20250120,090200,35480614,777,785,785,777,37428
|
|
20250120,090100,6317933,785,780,785,780,519
|
|
20250120,090000,5911533,787,781,787,779,7553
|