594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185100,738584355,793,793,793,793,25333
|
|
20250121,185000,738584355,793,793,793,793,0
|
|
20250121,184900,738584355,793,793,793,793,0
|
|
20250121,184800,738584355,793,793,793,793,0
|
|
20250121,184700,738584355,793,793,793,793,0
|
|
20250121,184600,738584355,793,793,793,793,0
|
|
20250121,184500,738584355,793,793,793,793,0
|
|
20250121,184400,738584355,793,793,793,793,0
|
|
20250121,184300,738584355,793,793,793,793,0
|
|
20250121,184200,738584355,793,793,793,793,0
|
|
20250121,184100,738584355,793,793,793,793,0
|
|
20250121,184000,738584355,793,793,793,793,0
|
|
20250121,183900,738584355,793,793,793,793,0
|
|
20250121,183800,738584355,793,793,793,793,0
|
|
20250121,183700,738584355,793,793,793,793,0
|
|
20250121,183600,738584355,793,793,793,793,0
|
|
20250121,183500,738584355,793,793,793,793,0
|
|
20250121,183400,738584355,793,793,793,793,0
|
|
20250121,183300,738584355,793,793,793,793,0
|
|
20250121,183200,738584355,793,793,793,793,0
|
|
20250121,183100,738584355,793,793,793,793,0
|
|
20250121,183000,738584355,793,793,793,793,0
|
|
20250121,182900,738584355,793,793,793,793,0
|
|
20250121,182800,738584355,793,793,793,793,0
|
|
20250121,182700,738584355,793,793,793,793,0
|
|
20250121,182600,738584355,793,793,793,793,0
|
|
20250121,182500,738584355,793,793,793,793,0
|
|
20250121,182400,738584355,793,793,793,793,0
|
|
20250121,182300,738584355,793,793,793,793,0
|
|
20250121,182200,738584355,793,793,793,793,0
|
|
20250121,182100,738584355,793,793,793,793,25333
|
|
20250121,182000,738584355,793,793,793,793,0
|
|
20250121,181900,738584355,793,793,793,793,0
|
|
20250121,181800,738584355,793,793,793,793,0
|
|
20250121,181700,738584355,793,793,793,793,0
|
|
20250121,181600,738584355,793,793,793,793,0
|
|
20250121,181500,738584355,793,793,793,793,0
|
|
20250121,181400,738584355,793,793,793,793,0
|
|
20250121,181300,738584355,793,793,793,793,0
|
|
20250121,181200,738584355,793,793,793,793,0
|
|
20250121,181100,738584355,793,793,793,793,0
|
|
20250121,181000,738584355,793,793,793,793,0
|
|
20250121,180900,738584355,793,793,793,793,0
|
|
20250121,180800,738584355,793,793,793,793,0
|
|
20250121,180700,738584355,793,793,793,793,0
|
|
20250121,180600,738584355,793,793,793,793,0
|
|
20250121,180500,738584355,793,793,793,793,0
|
|
20250121,180400,738584355,793,793,793,793,0
|
|
20250121,180300,738584355,793,793,793,793,0
|
|
20250121,180200,738584355,793,793,793,793,0
|
|
20250121,180100,738584355,793,793,793,793,0
|
|
20250121,180000,738584355,793,793,793,793,0
|
|
20250121,175900,738584355,793,793,793,793,0
|
|
20250121,175800,738584355,793,793,793,793,0
|
|
20250121,175700,738584355,793,793,793,793,0
|
|
20250121,175600,738584355,793,793,793,793,0
|
|
20250121,175500,738584355,793,793,793,793,0
|
|
20250121,175400,738584355,793,793,793,793,0
|
|
20250121,175300,738584355,793,793,793,793,0
|
|
20250121,175200,738584355,793,793,793,793,0
|
|
20250121,175100,738584355,793,793,793,793,25333
|
|
20250121,175000,738584355,793,793,793,793,0
|
|
20250121,174900,738584355,793,793,793,793,0
|
|
20250121,174800,738584355,793,793,793,793,0
|
|
20250121,174700,738584355,793,793,793,793,0
|
|
20250121,174600,738584355,793,793,793,793,0
|
|
20250121,174500,738584355,793,793,793,793,0
|
|
20250121,174400,738584355,793,793,793,793,0
|
|
20250121,174300,738584355,793,793,793,793,0
|
|
20250121,174200,738584355,793,793,793,793,0
|
|
20250121,174100,738584355,793,793,793,793,0
|
|
20250121,174000,738584355,793,793,793,793,0
|
|
20250121,173900,738584355,793,793,793,793,0
|
|
20250121,173800,738584355,793,793,793,793,0
|
|
20250121,173700,738584355,793,793,793,793,0
|
|
20250121,173600,738584355,793,793,793,793,0
|
|
20250121,173500,738584355,793,793,793,793,0
|
|
20250121,173400,738584355,793,793,793,793,0
|
|
20250121,173300,738584355,793,793,793,793,0
|
|
20250121,173200,738584355,793,793,793,793,0
|
|
20250121,173100,738584355,793,793,793,793,0
|
|
20250121,173000,738584355,793,793,793,793,0
|
|
20250121,172900,738584355,793,793,793,793,0
|
|
20250121,172800,738584355,793,793,793,793,0
|
|
20250121,172700,738584355,793,793,793,793,0
|
|
20250121,172600,738584355,793,793,793,793,0
|
|
20250121,172500,738584355,793,793,793,793,0
|
|
20250121,172400,738584355,793,793,793,793,0
|
|
20250121,172300,738584355,793,793,793,793,0
|
|
20250121,172200,738584355,793,793,793,793,0
|
|
20250121,172100,738584355,793,793,793,793,25333
|
|
20250121,172000,738584355,793,793,793,793,0
|
|
20250121,171900,738584355,793,793,793,793,0
|
|
20250121,171800,738584355,793,793,793,793,0
|
|
20250121,171700,738584355,793,793,793,793,0
|
|
20250121,171600,738584355,793,793,793,793,0
|
|
20250121,171500,738584355,793,793,793,793,0
|
|
20250121,171400,738584355,793,793,793,793,0
|
|
20250121,171300,738584355,793,793,793,793,0
|
|
20250121,171200,738584355,793,793,793,793,0
|
|
20250121,171100,738584355,793,793,793,793,0
|
|
20250121,171000,738584355,793,793,793,793,0
|
|
20250121,170900,738584355,793,793,793,793,0
|
|
20250121,170800,738584355,793,793,793,793,0
|
|
20250121,170700,738584355,793,793,793,793,0
|
|
20250121,170600,738584355,793,793,793,793,0
|
|
20250121,170500,738584355,793,793,793,793,0
|
|
20250121,170400,738584355,793,793,793,793,0
|
|
20250121,170300,738584355,793,793,793,793,0
|
|
20250121,170200,738584355,793,793,793,793,0
|
|
20250121,170100,738584355,793,793,793,793,0
|
|
20250121,170000,738584355,793,793,793,793,0
|
|
20250121,165900,738584355,793,793,793,793,0
|
|
20250121,165800,738584355,793,793,793,793,0
|
|
20250121,165700,738584355,793,793,793,793,0
|
|
20250121,165600,738584355,793,793,793,793,0
|
|
20250121,165500,738584355,793,793,793,793,0
|
|
20250121,165400,738584355,793,793,793,793,0
|
|
20250121,165300,738584355,793,793,793,793,0
|
|
20250121,165200,738584355,793,793,793,793,0
|
|
20250121,165100,738584355,793,793,793,793,25333
|
|
20250121,165000,738584355,793,793,793,793,0
|
|
20250121,164900,738584355,793,793,793,793,0
|
|
20250121,164800,738584355,793,793,793,793,0
|
|
20250121,164700,738584355,793,793,793,793,0
|
|
20250121,164600,738584355,793,793,793,793,0
|
|
20250121,164500,738584355,793,793,793,793,0
|
|
20250121,164400,738584355,793,793,793,793,0
|
|
20250121,164300,738584355,793,793,793,793,0
|
|
20250121,164200,738584355,793,793,793,793,0
|
|
20250121,164100,738584355,793,793,793,793,0
|
|
20250121,164000,738584355,793,793,793,793,0
|
|
20250121,163900,738584355,793,793,793,793,0
|
|
20250121,163800,738584355,793,793,793,793,0
|
|
20250121,163700,738584355,793,793,793,793,0
|
|
20250121,163600,738584355,793,793,793,793,0
|
|
20250121,163500,738584355,793,793,793,793,0
|
|
20250121,163400,738584355,793,793,793,793,0
|
|
20250121,163300,738584355,793,793,793,793,0
|
|
20250121,163200,738584355,793,793,793,793,0
|
|
20250121,163100,738584355,793,793,793,793,0
|
|
20250121,163000,738584355,793,793,793,793,0
|
|
20250121,162900,738584355,793,793,793,793,0
|
|
20250121,162800,738584355,793,793,793,793,0
|
|
20250121,162700,738584355,793,793,793,793,0
|
|
20250121,162600,738584355,793,793,793,793,0
|
|
20250121,162500,738584355,793,793,793,793,0
|
|
20250121,162400,738584355,793,793,793,793,0
|
|
20250121,162300,738584355,793,793,793,793,0
|
|
20250121,162200,738584355,793,793,793,793,0
|
|
20250121,162100,738584355,793,793,793,793,25333
|
|
20250121,162000,738584355,793,793,793,793,0
|
|
20250121,161900,738584355,793,793,793,793,0
|
|
20250121,161800,738584355,793,793,793,793,0
|
|
20250121,161700,738584355,793,793,793,793,0
|
|
20250121,161600,738584355,793,793,793,793,0
|
|
20250121,161500,738584355,793,793,793,793,0
|
|
20250121,161400,738584355,793,793,793,793,0
|
|
20250121,161300,738584355,793,793,793,793,0
|
|
20250121,161200,738584355,793,793,793,793,0
|
|
20250121,161100,738584355,793,793,793,793,0
|
|
20250121,161000,738584355,793,793,793,793,0
|
|
20250121,160900,738584355,793,793,793,793,0
|
|
20250121,160800,738584355,793,793,793,793,0
|
|
20250121,160700,738584355,793,793,793,793,0
|
|
20250121,160600,738584355,793,793,793,793,0
|
|
20250121,160500,738584355,793,793,793,793,0
|
|
20250121,160400,738584355,793,793,793,793,0
|
|
20250121,160300,738584355,793,793,793,793,0
|
|
20250121,160200,738584355,793,793,793,793,0
|
|
20250121,160100,738584355,793,793,793,793,0
|
|
20250121,160000,738584355,793,793,793,793,0
|
|
20250121,155900,738584355,793,793,793,793,0
|
|
20250121,155800,738584355,793,793,793,793,0
|
|
20250121,155700,738584355,793,793,793,793,0
|
|
20250121,155600,738584355,793,793,793,793,0
|
|
20250121,155500,738584355,793,793,793,793,0
|
|
20250121,155400,738584355,793,793,793,793,0
|
|
20250121,155300,738584355,793,793,793,793,0
|
|
20250121,155200,738584355,793,793,793,793,0
|
|
20250121,155100,738584355,793,793,793,793,25333
|
|
20250121,155000,738584355,793,793,793,793,0
|
|
20250121,154900,738584355,793,793,793,793,0
|
|
20250121,154800,738584355,793,793,793,793,0
|
|
20250121,154700,738584355,793,793,793,793,0
|
|
20250121,154600,738584355,793,793,793,793,0
|
|
20250121,154500,738584355,793,793,793,793,0
|
|
20250121,154400,738584355,793,793,793,793,0
|
|
20250121,154300,738584355,793,793,793,793,0
|
|
20250121,154200,738584355,793,793,793,793,0
|
|
20250121,154100,738584355,793,793,793,793,0
|
|
20250121,154000,738584355,793,793,793,793,0
|
|
20250121,153900,738584355,793,793,793,793,0
|
|
20250121,153800,738584355,793,793,793,793,0
|
|
20250121,153700,738584355,793,793,793,793,0
|
|
20250121,153600,738584355,793,793,793,793,0
|
|
20250121,153500,738584355,793,793,793,793,0
|
|
20250121,153400,738584355,793,793,793,793,0
|
|
20250121,153300,738584355,793,793,793,793,0
|
|
20250121,153200,738584355,793,793,793,793,0
|
|
20250121,153100,738584355,793,793,793,793,0
|
|
20250121,153000,738584355,793,793,793,793,25333
|
|
20250121,152900,718495286,793,793,793,793,0
|
|
20250121,152800,718495286,793,793,793,793,0
|
|
20250121,152700,718495286,793,793,793,793,0
|
|
20250121,152600,718495286,793,793,793,793,0
|
|
20250121,152500,718495286,793,793,793,793,0
|
|
20250121,152400,718495286,793,793,793,793,0
|
|
20250121,152300,718495286,793,793,793,793,0
|
|
20250121,152200,718495286,793,793,793,793,0
|
|
20250121,152100,718495286,793,793,793,793,0
|
|
20250121,152000,718495286,793,793,793,793,0
|
|
20250121,151900,718495286,793,790,793,786,17382
|
|
20250121,151800,704766549,790,792,792,790,6084
|
|
20250121,151700,699959671,795,793,797,792,2851
|
|
20250121,151600,697690760,792,788,792,784,39831
|
|
20250121,151500,666268290,788,786,788,783,13482
|
|
20250121,151400,655668381,785,785,787,785,5314
|
|
20250121,151300,651490418,786,786,786,786,0
|
|
20250121,151200,651490418,786,784,787,784,101
|
|
20250121,151100,651411034,787,787,787,787,0
|
|
20250121,151000,651411034,787,785,787,785,20
|
|
20250121,150900,651395314,786,784,786,784,6090
|
|
20250121,150800,646608578,784,785,785,784,9
|
|
20250121,150700,646601517,786,786,786,786,2
|
|
20250121,150600,646599945,787,787,787,787,2
|
|
20250121,150500,646598371,787,784,787,784,5
|
|
20250121,150400,646594442,787,783,787,782,1027
|
|
20250121,150300,645791187,787,788,788,787,2937
|
|
20250121,150200,643479767,788,787,788,783,25
|
|
20250121,150100,643460094,783,790,790,783,5007
|
|
20250121,150000,639539571,789,786,789,779,8634
|
|
20250121,145900,632747851,785,777,785,777,52236
|
|
20250121,145800,591945041,777,777,777,777,0
|
|
20250121,145700,591945041,777,777,777,777,0
|
|
20250121,145600,591945041,777,777,777,777,188
|
|
20250121,145500,591798965,777,775,777,775,10007
|
|
20250121,145400,584034818,775,775,775,775,0
|
|
20250121,145300,584034818,775,775,775,775,1
|
|
20250121,145200,584034043,773,773,773,773,148
|
|
20250121,145100,583919639,773,773,773,773,2
|
|
20250121,145000,583918093,771,772,772,771,1698
|
|
20250121,144900,582608929,773,774,774,773,852
|
|
20250121,144800,581950332,776,776,776,776,0
|
|
20250121,144700,581950332,776,776,776,776,0
|
|
20250121,144600,581950332,776,776,776,776,0
|
|
20250121,144500,581950332,776,776,776,776,150
|
|
20250121,144400,581833932,776,776,776,776,1
|
|
20250121,144300,581833156,776,776,776,776,0
|
|
20250121,144200,581833156,776,776,776,776,0
|
|
20250121,144100,581833156,776,776,776,776,0
|
|
20250121,144000,581833156,776,776,776,776,0
|
|
20250121,143900,581833156,776,774,776,773,151
|
|
20250121,143800,581716428,773,773,773,773,0
|
|
20250121,143700,581716428,773,776,776,773,1500
|
|
20250121,143600,580555427,776,776,776,776,1030
|
|
20250121,143500,579756147,776,774,776,773,410
|
|
20250121,143400,579438015,776,774,776,773,673
|
|
20250121,143300,578917776,776,775,776,774,35
|
|
20250121,143200,578890624,773,776,776,773,31
|
|
20250121,143100,578866571,773,773,773,773,10
|
|
20250121,143000,578858841,773,773,773,773,495
|
|
20250121,142900,578476206,773,773,773,773,2505
|
|
20250121,142800,576539841,774,774,774,774,2
|
|
20250121,142700,576538293,772,772,772,772,0
|
|
20250121,142600,576538293,772,772,772,772,100
|
|
20250121,142500,576461093,772,772,772,772,0
|
|
20250121,142400,576461093,772,772,772,772,100
|
|
20250121,142300,576383893,776,776,776,776,0
|
|
20250121,142200,576383893,776,776,776,776,110
|
|
20250121,142100,576298533,776,776,776,776,0
|
|
20250121,142000,576298533,776,776,776,776,0
|
|
20250121,141900,576298533,776,774,776,774,30
|
|
20250121,141800,576275255,776,776,776,776,0
|
|
20250121,141700,576275255,776,776,776,776,0
|
|
20250121,141600,576275255,776,776,776,776,67
|
|
20250121,141500,576223263,772,776,776,772,109
|
|
20250121,141400,576139053,776,776,776,776,21
|
|
20250121,141300,576122757,776,776,776,776,1
|
|
20250121,141200,576121981,773,773,773,773,0
|
|
20250121,141100,576121981,773,774,774,773,2040
|
|
20250121,141000,574545031,774,774,774,774,0
|
|
20250121,140900,574545031,774,774,774,774,0
|
|
20250121,140800,574545031,774,776,776,774,2
|
|
20250121,140700,574543481,771,771,771,771,3601
|
|
20250121,140600,571767110,776,776,776,776,2
|
|
20250121,140500,571765558,771,771,771,771,0
|
|
20250121,140400,571765558,771,774,774,771,1000
|
|
20250121,140300,570993040,777,777,777,777,4
|
|
20250121,140200,570989932,773,773,773,773,100
|
|
20250121,140100,570912632,777,777,777,777,0
|
|
20250121,140000,570912632,777,777,777,777,40
|
|
20250121,135900,570881552,777,777,777,777,0
|
|
20250121,135800,570881552,777,777,777,777,3
|
|
20250121,135700,570879221,777,777,777,777,51
|
|
20250121,135600,570839594,777,777,777,777,42
|
|
20250121,135500,570806960,777,777,777,777,2548
|
|
20250121,135400,568827164,777,777,777,777,1000
|
|
20250121,135300,568050164,777,777,777,777,1
|
|
20250121,135200,568049387,773,773,773,773,300
|
|
20250121,135100,567817487,777,777,777,777,0
|
|
20250121,135000,567817487,777,777,777,777,0
|
|
20250121,134900,567817487,777,773,777,773,965
|
|
20250121,134800,567071525,773,775,775,773,26
|
|
20250121,134700,567051402,775,777,777,775,23
|
|
20250121,134600,567033546,771,775,775,771,8140
|
|
20250121,134500,560737567,777,777,777,777,0
|
|
20250121,134400,560737567,777,777,777,777,0
|
|
20250121,134300,560737567,777,777,777,777,0
|
|
20250121,134200,560737567,777,777,777,777,0
|
|
20250121,134100,560737567,777,777,777,777,0
|
|
20250121,134000,560737567,777,777,777,777,0
|
|
20250121,133900,560737567,777,775,777,775,25
|
|
20250121,133800,560718172,777,777,777,777,0
|
|
20250121,133700,560718172,777,777,777,777,1
|
|
20250121,133600,560717395,776,776,776,776,11
|
|
20250121,133500,560708859,776,776,776,776,0
|
|
20250121,133400,560708859,776,777,777,776,103
|
|
20250121,133300,560628831,777,777,777,777,0
|
|
20250121,133200,560628831,777,777,777,777,10
|
|
20250121,133100,560621061,778,779,779,778,200
|
|
20250121,133000,560465361,778,780,781,778,14
|
|
20250121,132900,560454444,780,775,780,775,320
|
|
20250121,132800,560206344,775,777,777,775,5125
|
|
20250121,132700,556234159,777,777,777,777,9
|
|
20250121,132600,556227166,777,779,779,777,18
|
|
20250121,132500,556213166,781,781,781,781,560
|
|
20250121,132400,555775806,781,781,781,781,0
|
|
20250121,132300,555775806,781,781,781,781,0
|
|
20250121,132200,555775806,781,781,781,781,0
|
|
20250121,132100,555775806,781,781,781,781,1
|
|
20250121,132000,555775025,780,779,780,778,3022
|
|
20250121,131900,553418879,778,778,778,778,2000
|
|
20250121,131800,551862879,777,777,777,777,6100
|
|
20250121,131700,547123179,776,776,776,776,1351
|
|
20250121,131600,546074803,776,777,777,776,753
|
|
20250121,131500,545490418,777,778,780,777,363
|
|
20250121,131400,545208344,780,780,780,780,2
|
|
20250121,131300,545206784,777,777,777,777,0
|
|
20250121,131200,545206784,777,778,778,777,5
|
|
20250121,131100,545202898,782,782,782,782,0
|
|
20250121,131000,545202898,782,782,782,782,100
|
|
20250121,130900,545124698,782,782,782,782,0
|
|
20250121,130800,545124698,782,782,782,782,0
|
|
20250121,130700,545124698,782,778,782,775,802
|
|
20250121,130600,544502006,784,784,784,784,0
|
|
20250121,130500,544502006,784,784,784,784,0
|
|
20250121,130400,544502006,784,784,784,784,0
|
|
20250121,130300,544502006,784,784,784,784,0
|
|
20250121,130200,544502006,784,784,784,784,0
|
|
20250121,130100,544502006,784,784,784,784,0
|
|
20250121,130000,544502006,784,781,784,781,5025
|
|
20250121,125900,540566519,781,781,781,781,0
|
|
20250121,125800,540566519,781,777,781,775,4001
|
|
20250121,125700,537461579,780,780,780,780,160
|
|
20250121,125600,537336779,784,781,784,780,4001
|
|
20250121,125500,534215994,785,785,785,785,0
|
|
20250121,125400,534215994,785,785,785,785,0
|
|
20250121,125300,534215994,785,780,785,780,22
|
|
20250121,125200,534198827,780,784,785,780,6
|
|
20250121,125100,534194125,780,781,781,780,681
|
|
20250121,125000,533662665,786,782,786,780,303
|
|
20250121,124900,533426178,787,786,787,786,1550
|
|
20250121,124800,532206436,787,787,787,787,0
|
|
20250121,124700,532206436,787,787,787,787,0
|
|
20250121,124600,532206436,787,784,787,784,33
|
|
20250121,124500,532180493,786,785,788,785,4020
|
|
20250121,124400,529024770,789,786,790,785,14384
|
|
20250121,124300,517680127,787,789,789,787,1467
|
|
20250121,124200,516525531,790,784,790,784,11288
|
|
20250121,124100,507644977,782,780,782,780,10261
|
|
20250121,124000,499631117,779,779,779,779,4191
|
|
20250121,123900,496366328,779,779,779,779,0
|
|
20250121,123800,496366328,779,775,779,775,2418
|
|
20250121,123700,494491422,772,772,772,772,1
|
|
20250121,123600,494490650,775,775,775,775,0
|
|
20250121,123500,494490650,775,775,775,775,0
|
|
20250121,123400,494490650,775,775,775,775,0
|
|
20250121,123300,494490650,775,775,775,775,0
|
|
20250121,123200,494490650,775,775,775,775,0
|
|
20250121,123100,494490650,775,775,775,775,0
|
|
20250121,123000,494490650,775,775,775,775,74
|
|
20250121,122900,494433300,775,775,775,775,2
|
|
20250121,122800,494431750,771,771,771,771,1
|
|
20250121,122700,494430979,776,776,776,776,1
|
|
20250121,122600,494430203,771,775,775,771,4049
|
|
20250121,122500,491308205,775,775,775,775,0
|
|
20250121,122400,491308205,775,775,775,775,0
|
|
20250121,122300,491308205,775,775,775,775,6
|
|
20250121,122200,491303555,775,776,776,775,19
|
|
20250121,122100,491288815,779,779,779,779,0
|
|
20250121,122000,491288815,779,779,779,779,25
|
|
20250121,121900,491269340,779,779,779,779,2
|
|
20250121,121800,491267782,774,776,776,774,300
|
|
20250121,121700,491035280,780,780,780,780,306
|
|
20250121,121600,490796600,777,777,777,777,0
|
|
20250121,121500,490796600,777,777,777,777,58
|
|
20250121,121400,490751534,780,778,780,778,419
|
|
20250121,121300,490425467,774,774,774,774,0
|
|
20250121,121200,490425467,774,774,774,774,0
|
|
20250121,121100,490425467,774,776,776,774,5535
|
|
20250121,121000,486136371,780,780,780,780,0
|
|
20250121,120900,486136371,780,780,780,780,0
|
|
20250121,120800,486136371,780,780,780,780,0
|
|
20250121,120700,486136371,780,776,780,776,2
|
|
20250121,120600,486134815,780,780,780,780,1
|
|
20250121,120500,486134035,775,776,776,775,1200
|
|
20250121,120400,485203836,780,781,781,775,971
|
|
20250121,120300,484450504,780,780,780,780,1000
|
|
20250121,120200,483670504,781,778,781,778,515
|
|
20250121,120100,483268295,778,777,782,777,1002
|
|
20250121,120000,482486238,777,777,777,776,4230
|
|
20250121,115900,479200530,778,783,783,778,3162
|
|
20250121,115800,476738331,783,777,783,777,7259
|
|
20250121,115700,471083500,777,773,777,773,19351
|
|
20250121,115600,456106086,773,773,773,773,1
|
|
20250121,115500,456105313,771,771,771,771,101
|
|
20250121,115400,456027442,773,773,773,773,0
|
|
20250121,115300,456027442,773,773,773,773,0
|
|
20250121,115200,456027442,773,773,773,773,0
|
|
20250121,115100,456027442,773,773,773,773,10
|
|
20250121,115000,456019712,773,773,773,773,10
|
|
20250121,114900,456011982,769,772,772,769,7
|
|
20250121,114800,456006594,774,774,774,774,0
|
|
20250121,114700,456006594,774,774,774,774,2
|
|
20250121,114600,456005046,773,772,773,772,11117
|
|
20250121,114500,447411608,773,774,774,773,3509
|
|
20250121,114400,444695745,774,770,774,770,2001
|
|
20250121,114300,443150575,771,771,771,771,862
|
|
20250121,114200,442485973,768,771,771,768,5003
|
|
20250121,114100,438628669,771,769,771,769,5004
|
|
20250121,114000,434770587,769,769,769,769,0
|
|
20250121,113900,434770587,769,769,769,769,2
|
|
20250121,113800,434769049,772,770,772,767,10138
|
|
20250121,113700,426973178,770,769,770,769,19
|
|
20250121,113600,426958566,769,769,769,769,1120
|
|
20250121,113500,426097286,769,769,769,769,20
|
|
20250121,113400,426081906,769,769,769,769,2
|
|
20250121,113300,426080368,771,771,771,771,0
|
|
20250121,113200,426080368,771,771,771,771,0
|
|
20250121,113100,426080368,771,771,771,771,0
|
|
20250121,113000,426080368,771,769,771,769,1185
|
|
20250121,112900,425168851,766,766,766,766,50
|
|
20250121,112800,425130551,769,768,769,767,5
|
|
20250121,112700,425126712,766,770,771,765,5464
|
|
20250121,112600,420943237,769,769,769,769,0
|
|
20250121,112500,420943237,769,769,769,769,9
|
|
20250121,112400,420936316,766,766,766,766,0
|
|
20250121,112300,420936316,766,771,771,766,38
|
|
20250121,112200,420907083,771,770,771,766,4252
|
|
20250121,112100,417638046,773,773,773,773,0
|
|
20250121,112000,417638046,773,773,773,773,0
|
|
20250121,111900,417638046,773,768,773,768,1000
|
|
20250121,111800,416868109,768,768,768,768,0
|
|
20250121,111700,416868109,768,768,768,768,1
|
|
20250121,111600,416867341,764,764,764,764,0
|
|
20250121,111500,416867341,764,764,764,764,18
|
|
20250121,111400,416853589,764,766,770,764,611
|
|
20250121,111300,416386164,766,766,766,766,963
|
|
20250121,111200,415648506,765,771,771,765,10202
|
|
20250121,111100,407812521,772,772,772,772,100
|
|
20250121,111000,407735321,773,773,773,773,0
|
|
20250121,110900,407735321,773,773,773,773,0
|
|
20250121,110800,407735321,773,771,773,771,177
|
|
20250121,110700,407598502,770,770,770,770,0
|
|
20250121,110600,407598502,770,768,770,768,101
|
|
20250121,110500,407520734,768,768,768,768,0
|
|
20250121,110400,407520734,768,769,769,768,108
|
|
20250121,110300,407437783,769,769,769,769,0
|
|
20250121,110200,407437783,769,769,769,769,0
|
|
20250121,110100,407437783,769,769,769,769,100
|
|
20250121,110000,407360883,767,767,767,767,0
|
|
20250121,105900,407360883,767,768,768,767,2418
|
|
20250121,105800,405506276,772,772,772,772,600
|
|
20250121,105700,405043076,768,768,768,768,0
|
|
20250121,105600,405043076,768,768,768,768,140
|
|
20250121,105500,404935556,768,768,768,768,0
|
|
20250121,105400,404935556,768,768,768,768,0
|
|
20250121,105300,404935556,768,768,768,768,11
|
|
20250121,105200,404927108,767,767,768,767,1002
|
|
20250121,105100,404157574,768,769,770,768,7
|
|
20250121,105000,404152187,772,772,772,772,0
|
|
20250121,104900,404152187,772,772,772,772,0
|
|
20250121,104800,404152187,772,772,772,772,50
|
|
20250121,104700,404113587,772,772,772,772,249
|
|
20250121,104600,403921359,766,766,766,766,0
|
|
20250121,104500,403921359,766,766,766,766,1536
|
|
20250121,104400,402744783,766,766,766,766,100
|
|
20250121,104300,402668183,772,772,772,772,2
|
|
20250121,104200,402666639,766,766,766,766,2
|
|
20250121,104100,402665107,766,767,767,766,1764
|
|
20250121,104000,401313255,767,767,767,767,900
|
|
20250121,103900,400622955,773,773,773,773,0
|
|
20250121,103800,400622955,773,766,773,766,6
|
|
20250121,103700,400618333,766,766,766,766,5598
|
|
20250121,103600,396330265,766,766,766,766,1
|
|
20250121,103500,396329499,766,766,766,766,0
|
|
20250121,103400,396329499,766,766,766,766,0
|
|
20250121,103300,396329499,766,768,768,766,2132
|
|
20250121,103200,394695919,768,768,768,768,1
|
|
20250121,103100,394695151,767,767,767,767,0
|
|
20250121,103000,394695151,767,768,768,767,780
|
|
20250121,102900,394096889,767,767,767,767,0
|
|
20250121,102800,394096889,767,767,767,767,120
|
|
20250121,102700,394004849,768,770,773,768,11002
|
|
20250121,102600,385554094,770,770,770,770,1300
|
|
20250121,102500,384553094,770,769,770,769,45
|
|
20250121,102400,384518453,768,770,770,768,1166
|
|
20250121,102300,383622733,770,771,774,770,1948
|
|
20250121,102200,382121594,771,771,771,771,1
|
|
20250121,102100,382120823,772,772,772,772,100
|
|
20250121,102000,382043623,772,772,772,772,199
|
|
20250121,101900,381889995,772,772,772,772,3
|
|
20250121,101800,381887679,772,772,772,772,10
|
|
20250121,101700,381879959,772,772,772,772,0
|
|
20250121,101600,381879959,772,773,774,772,2012
|
|
20250121,101500,380322683,775,775,775,775,0
|
|
20250121,101400,380322683,775,775,775,775,0
|
|
20250121,101300,380322683,775,775,775,775,0
|
|
20250121,101200,380322683,775,775,775,775,0
|
|
20250121,101100,380322683,775,775,775,775,0
|
|
20250121,101000,380322683,775,770,775,766,7163
|
|
20250121,100900,374801850,764,770,770,764,3
|
|
20250121,100800,374799546,765,765,765,765,3000
|
|
20250121,100700,372504546,765,765,765,765,969
|
|
20250121,100600,371763261,765,769,769,765,1279
|
|
20250121,100500,370779974,769,769,769,769,0
|
|
20250121,100400,370779974,769,767,769,767,4
|
|
20250121,100300,370776904,767,765,767,765,2335
|
|
20250121,100200,368989963,765,763,767,763,2928
|
|
20250121,100100,366748445,767,767,767,762,11036
|
|
20250121,100000,358337152,763,763,763,763,0
|
|
20250121,095900,358337152,763,765,765,763,150
|
|
20250121,095800,358222698,763,763,763,763,0
|
|
20250121,095700,358222698,763,763,763,763,4045
|
|
20250121,095600,355136363,763,765,765,763,5102
|
|
20250121,095500,351240875,766,766,766,766,209
|
|
20250121,095400,351080781,762,767,767,762,9636
|
|
20250121,095300,343718708,766,766,766,766,0
|
|
20250121,095200,343718708,766,766,767,766,1403
|
|
20250121,095100,342644009,766,770,770,766,6362
|
|
20250121,095000,337764395,769,769,769,769,25
|
|
20250121,094900,337745170,769,772,777,769,5817
|
|
20250121,094800,333266426,772,772,772,772,0
|
|
20250121,094700,333266426,772,772,777,770,9369
|
|
20250121,094600,326036759,777,777,777,777,560
|
|
20250121,094500,325601639,777,772,777,771,3415
|
|
20250121,094400,322963275,773,774,774,773,1469
|
|
20250121,094300,321827114,775,775,775,775,77
|
|
20250121,094200,321767439,774,776,776,774,147
|
|
20250121,094100,321653603,775,776,776,775,6321
|
|
20250121,094000,316749828,781,779,781,777,5014
|
|
20250121,093900,312852892,783,783,783,783,33
|
|
20250121,093800,312827053,784,783,784,783,1307
|
|
20250121,093700,311803665,783,777,783,777,141
|
|
20250121,093600,311693508,777,784,784,777,113
|
|
20250121,093500,311604959,784,784,784,784,14
|
|
20250121,093400,311593983,785,779,785,779,415
|
|
20250121,093300,311270542,777,787,787,777,7112
|
|
20250121,093200,305714491,787,787,787,786,2408
|
|
20250121,093100,303819995,787,784,788,784,14251
|
|
20250121,093000,292619019,784,783,784,783,450
|
|
20250121,092900,292266469,783,783,783,783,11
|
|
20250121,092800,292257856,781,784,785,779,3641
|
|
20250121,092700,289403650,784,784,784,784,1
|
|
20250121,092600,289402866,781,781,781,781,500
|
|
20250121,092500,289012366,781,786,786,781,1951
|
|
20250121,092400,287484135,781,784,789,781,5426
|
|
20250121,092300,283210124,773,773,773,773,2
|
|
20250121,092200,283208578,786,775,788,769,122816
|
|
20250121,092100,186823191,771,775,775,771,10181
|
|
20250121,092000,178950200,775,777,777,775,4700
|
|
20250121,091900,175301739,778,779,782,778,1007
|
|
20250121,091800,174518284,780,783,785,780,8622
|
|
20250121,091700,167787300,784,783,784,780,7148
|
|
20250121,091600,162188994,783,780,783,778,12464
|
|
20250121,091500,152467071,783,779,783,779,31052
|
|
20250121,091400,128238775,779,774,779,774,1037
|
|
20250121,091300,127432853,775,778,782,775,35554
|
|
20250121,091200,99807377,784,777,784,777,4030
|
|
20250121,091100,96672699,777,773,777,773,6121
|
|
20250121,091000,91923614,773,773,773,773,672
|
|
20250121,090900,91404158,773,769,773,769,4899
|
|
20250121,090800,87625290,769,773,773,769,1974
|
|
20250121,090700,86106672,773,773,773,767,397
|
|
20250121,090600,85801428,770,765,773,763,11013
|
|
20250121,090500,77369432,773,770,773,761,4466
|
|
20250121,090400,73955780,770,759,770,757,10195
|
|
20250121,090300,66181697,760,762,768,759,8699
|
|
20250121,090200,59561953,762,768,768,762,3038
|
|
20250121,090100,57244127,773,763,774,760,13014
|
|
20250121,090000,47304675,763,778,785,739,61727
|