595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185200,1823936485,788,788,788,788,22668
|
|
20250123,185100,1823936485,788,788,788,788,0
|
|
20250123,185000,1823936485,788,788,788,788,0
|
|
20250123,184900,1823936485,788,788,788,788,0
|
|
20250123,184800,1823936485,788,788,788,788,0
|
|
20250123,184700,1823936485,788,788,788,788,0
|
|
20250123,184600,1823936485,788,788,788,788,0
|
|
20250123,184500,1823936485,788,788,788,788,0
|
|
20250123,184400,1823936485,788,788,788,788,0
|
|
20250123,184300,1823936485,788,788,788,788,0
|
|
20250123,184200,1823936485,788,788,788,788,0
|
|
20250123,184100,1823936485,788,788,788,788,0
|
|
20250123,184000,1823936485,788,788,788,788,0
|
|
20250123,183900,1823936485,788,788,788,788,0
|
|
20250123,183800,1823936485,788,788,788,788,0
|
|
20250123,183700,1823936485,788,788,788,788,0
|
|
20250123,183600,1823936485,788,788,788,788,0
|
|
20250123,183500,1823936485,788,788,788,788,0
|
|
20250123,183400,1823936485,788,788,788,788,0
|
|
20250123,183300,1823936485,788,788,788,788,0
|
|
20250123,183200,1823936485,788,788,788,788,0
|
|
20250123,183100,1823936485,788,788,788,788,0
|
|
20250123,183000,1823936485,788,788,788,788,0
|
|
20250123,182900,1823936485,788,788,788,788,0
|
|
20250123,182800,1823936485,788,788,788,788,0
|
|
20250123,182700,1823936485,788,788,788,788,0
|
|
20250123,182600,1823936485,788,788,788,788,0
|
|
20250123,182500,1823936485,788,788,788,788,0
|
|
20250123,182400,1823936485,788,788,788,788,0
|
|
20250123,182300,1823936485,788,788,788,788,0
|
|
20250123,182200,1823936485,788,788,788,788,22668
|
|
20250123,182100,1823936485,788,788,788,788,0
|
|
20250123,182000,1823936485,788,788,788,788,0
|
|
20250123,181900,1823936485,788,788,788,788,0
|
|
20250123,181800,1823936485,788,788,788,788,0
|
|
20250123,181700,1823936485,788,788,788,788,0
|
|
20250123,181600,1823936485,788,788,788,788,0
|
|
20250123,181500,1823936485,788,788,788,788,0
|
|
20250123,181400,1823936485,788,788,788,788,0
|
|
20250123,181300,1823936485,788,788,788,788,0
|
|
20250123,181200,1823936485,788,788,788,788,0
|
|
20250123,181100,1823936485,788,788,788,788,0
|
|
20250123,181000,1823936485,788,788,788,788,0
|
|
20250123,180900,1823936485,788,788,788,788,0
|
|
20250123,180800,1823936485,788,788,788,788,0
|
|
20250123,180700,1823936485,788,788,788,788,0
|
|
20250123,180600,1823936485,788,788,788,788,0
|
|
20250123,180500,1823936485,788,788,788,788,0
|
|
20250123,180400,1823936485,788,788,788,788,0
|
|
20250123,180300,1823936485,788,788,788,788,0
|
|
20250123,180200,1823936485,788,788,788,788,0
|
|
20250123,180100,1823936485,788,788,788,788,0
|
|
20250123,180000,1823936485,788,788,788,788,0
|
|
20250123,175900,1823936485,788,788,788,788,0
|
|
20250123,175800,1823936485,788,788,788,788,0
|
|
20250123,175700,1823936485,788,788,788,788,0
|
|
20250123,175600,1823936485,788,788,788,788,0
|
|
20250123,175500,1823936485,788,788,788,788,0
|
|
20250123,175400,1823936485,788,788,788,788,0
|
|
20250123,175300,1823936485,788,788,788,788,0
|
|
20250123,175200,1823936485,788,788,788,788,22668
|
|
20250123,175100,1823936485,788,788,788,788,0
|
|
20250123,175000,1823936485,788,788,788,788,0
|
|
20250123,174900,1823936485,788,788,788,788,0
|
|
20250123,174800,1823936485,788,788,788,788,0
|
|
20250123,174700,1823936485,788,788,788,788,0
|
|
20250123,174600,1823936485,788,788,788,788,0
|
|
20250123,174500,1823936485,788,788,788,788,0
|
|
20250123,174400,1823936485,788,788,788,788,0
|
|
20250123,174300,1823936485,788,788,788,788,0
|
|
20250123,174200,1823936485,788,788,788,788,0
|
|
20250123,174100,1823936485,788,788,788,788,0
|
|
20250123,174000,1823936485,788,788,788,788,0
|
|
20250123,173900,1823936485,788,788,788,788,0
|
|
20250123,173800,1823936485,788,788,788,788,0
|
|
20250123,173700,1823936485,788,788,788,788,0
|
|
20250123,173600,1823936485,788,788,788,788,0
|
|
20250123,173500,1823936485,788,788,788,788,0
|
|
20250123,173400,1823936485,788,788,788,788,0
|
|
20250123,173300,1823936485,788,788,788,788,0
|
|
20250123,173200,1823936485,788,788,788,788,0
|
|
20250123,173100,1823936485,788,788,788,788,0
|
|
20250123,173000,1823936485,788,788,788,788,0
|
|
20250123,172900,1823936485,788,788,788,788,0
|
|
20250123,172800,1823936485,788,788,788,788,0
|
|
20250123,172700,1823936485,788,788,788,788,0
|
|
20250123,172600,1823936485,788,788,788,788,0
|
|
20250123,172500,1823936485,788,788,788,788,0
|
|
20250123,172400,1823936485,788,788,788,788,0
|
|
20250123,172300,1823936485,788,788,788,788,0
|
|
20250123,172200,1823936485,788,788,788,788,22668
|
|
20250123,172100,1823936485,788,788,788,788,0
|
|
20250123,172000,1823936485,788,788,788,788,0
|
|
20250123,171900,1823936485,788,788,788,788,0
|
|
20250123,171800,1823936485,788,788,788,788,0
|
|
20250123,171700,1823936485,788,788,788,788,0
|
|
20250123,171600,1823936485,788,788,788,788,0
|
|
20250123,171500,1823936485,788,788,788,788,0
|
|
20250123,171400,1823936485,788,788,788,788,0
|
|
20250123,171300,1823936485,788,788,788,788,0
|
|
20250123,171200,1823936485,788,788,788,788,0
|
|
20250123,171100,1823936485,788,788,788,788,0
|
|
20250123,171000,1823936485,788,788,788,788,0
|
|
20250123,170900,1823936485,788,788,788,788,0
|
|
20250123,170800,1823936485,788,788,788,788,0
|
|
20250123,170700,1823936485,788,788,788,788,0
|
|
20250123,170600,1823936485,788,788,788,788,0
|
|
20250123,170500,1823936485,788,788,788,788,0
|
|
20250123,170400,1823936485,788,788,788,788,0
|
|
20250123,170300,1823936485,788,788,788,788,0
|
|
20250123,170200,1823936485,788,788,788,788,0
|
|
20250123,170100,1823936485,788,788,788,788,0
|
|
20250123,170000,1823936485,788,788,788,788,0
|
|
20250123,165900,1823936485,788,788,788,788,0
|
|
20250123,165800,1823936485,788,788,788,788,0
|
|
20250123,165700,1823936485,788,788,788,788,0
|
|
20250123,165600,1823936485,788,788,788,788,0
|
|
20250123,165500,1823936485,788,788,788,788,0
|
|
20250123,165400,1823936485,788,788,788,788,0
|
|
20250123,165300,1823936485,788,788,788,788,0
|
|
20250123,165200,1823936485,788,788,788,788,22668
|
|
20250123,165100,1823936485,788,788,788,788,0
|
|
20250123,165000,1823936485,788,788,788,788,0
|
|
20250123,164900,1823936485,788,788,788,788,0
|
|
20250123,164800,1823936485,788,788,788,788,0
|
|
20250123,164700,1823936485,788,788,788,788,0
|
|
20250123,164600,1823936485,788,788,788,788,0
|
|
20250123,164500,1823936485,788,788,788,788,0
|
|
20250123,164400,1823936485,788,788,788,788,0
|
|
20250123,164300,1823936485,788,788,788,788,0
|
|
20250123,164200,1823936485,788,788,788,788,0
|
|
20250123,164100,1823936485,788,788,788,788,0
|
|
20250123,164000,1823936485,788,788,788,788,0
|
|
20250123,163900,1823936485,788,788,788,788,0
|
|
20250123,163800,1823936485,788,788,788,788,0
|
|
20250123,163700,1823936485,788,788,788,788,0
|
|
20250123,163600,1823936485,788,788,788,788,0
|
|
20250123,163500,1823936485,788,788,788,788,0
|
|
20250123,163400,1823936485,788,788,788,788,0
|
|
20250123,163300,1823936485,788,788,788,788,0
|
|
20250123,163200,1823936485,788,788,788,788,0
|
|
20250123,163100,1823936485,788,788,788,788,0
|
|
20250123,163000,1823936485,788,788,788,788,0
|
|
20250123,162900,1823936485,788,788,788,788,0
|
|
20250123,162800,1823936485,788,788,788,788,0
|
|
20250123,162700,1823936485,788,788,788,788,0
|
|
20250123,162600,1823936485,788,788,788,788,0
|
|
20250123,162500,1823936485,788,788,788,788,0
|
|
20250123,162400,1823936485,788,788,788,788,0
|
|
20250123,162300,1823936485,788,788,788,788,0
|
|
20250123,162200,1823936485,788,788,788,788,22668
|
|
20250123,162100,1823936485,788,788,788,788,0
|
|
20250123,162000,1823936485,788,788,788,788,0
|
|
20250123,161900,1823936485,788,788,788,788,0
|
|
20250123,161800,1823936485,788,788,788,788,0
|
|
20250123,161700,1823936485,788,788,788,788,0
|
|
20250123,161600,1823936485,788,788,788,788,0
|
|
20250123,161500,1823936485,788,788,788,788,0
|
|
20250123,161400,1823936485,788,788,788,788,0
|
|
20250123,161300,1823936485,788,788,788,788,0
|
|
20250123,161200,1823936485,788,788,788,788,0
|
|
20250123,161100,1823936485,788,788,788,788,0
|
|
20250123,161000,1823936485,788,788,788,788,0
|
|
20250123,160900,1823936485,788,788,788,788,0
|
|
20250123,160800,1823936485,788,788,788,788,0
|
|
20250123,160700,1823936485,788,788,788,788,0
|
|
20250123,160600,1823936485,788,788,788,788,0
|
|
20250123,160500,1823936485,788,788,788,788,0
|
|
20250123,160400,1823936485,788,788,788,788,0
|
|
20250123,160300,1823936485,788,788,788,788,0
|
|
20250123,160200,1823936485,788,788,788,788,0
|
|
20250123,160100,1823936485,788,788,788,788,0
|
|
20250123,160000,1823936485,788,788,788,788,0
|
|
20250123,155900,1823936485,788,788,788,788,0
|
|
20250123,155800,1823936485,788,788,788,788,0
|
|
20250123,155700,1823936485,788,788,788,788,0
|
|
20250123,155600,1823936485,788,788,788,788,0
|
|
20250123,155500,1823936485,788,788,788,788,0
|
|
20250123,155400,1823936485,788,788,788,788,0
|
|
20250123,155300,1823936485,788,788,788,788,0
|
|
20250123,155200,1823936485,788,788,788,788,22668
|
|
20250123,155100,1823936485,788,788,788,788,0
|
|
20250123,155000,1823936485,788,788,788,788,0
|
|
20250123,154900,1823936485,788,788,788,788,0
|
|
20250123,154800,1823936485,788,788,788,788,0
|
|
20250123,154700,1823936485,788,788,788,788,0
|
|
20250123,154600,1823936485,788,788,788,788,0
|
|
20250123,154500,1823936485,788,788,788,788,0
|
|
20250123,154400,1823936485,788,788,788,788,0
|
|
20250123,154300,1823936485,788,788,788,788,0
|
|
20250123,154200,1823936485,788,788,788,788,0
|
|
20250123,154100,1823936485,788,788,788,788,0
|
|
20250123,154000,1823936485,788,788,788,788,0
|
|
20250123,153900,1823936485,788,788,788,788,0
|
|
20250123,153800,1823936485,788,788,788,788,0
|
|
20250123,153700,1823936485,788,788,788,788,0
|
|
20250123,153600,1823936485,788,788,788,788,0
|
|
20250123,153500,1823936485,788,788,788,788,0
|
|
20250123,153400,1823936485,788,788,788,788,0
|
|
20250123,153300,1823936485,788,788,788,788,0
|
|
20250123,153200,1823936485,788,788,788,788,0
|
|
20250123,153100,1823936485,788,788,788,788,0
|
|
20250123,153000,1823936485,788,788,788,788,22668
|
|
20250123,152900,1806074101,788,788,788,788,0
|
|
20250123,152800,1806074101,788,788,788,788,0
|
|
20250123,152700,1806074101,788,788,788,788,0
|
|
20250123,152600,1806074101,788,788,788,788,0
|
|
20250123,152500,1806074101,788,788,788,788,0
|
|
20250123,152400,1806074101,788,788,788,788,0
|
|
20250123,152300,1806074101,788,788,788,788,0
|
|
20250123,152200,1806074101,788,788,788,788,0
|
|
20250123,152100,1806074101,788,788,788,788,0
|
|
20250123,152000,1806074101,788,788,788,788,0
|
|
20250123,151900,1806074101,788,788,788,785,9459
|
|
20250123,151800,1798637168,787,783,787,783,28260
|
|
20250123,151700,1776462869,782,786,786,782,5819
|
|
20250123,151600,1771900738,787,784,787,783,1253
|
|
20250123,151500,1770919592,782,784,787,782,6366
|
|
20250123,151400,1765939764,788,786,788,783,1984
|
|
20250123,151300,1764383861,786,785,788,783,5038
|
|
20250123,151200,1760427907,789,785,789,784,11107
|
|
20250123,151100,1751705256,789,786,789,785,8011
|
|
20250123,151000,1745411698,786,789,789,786,11712
|
|
20250123,150900,1736192145,787,786,790,786,1058
|
|
20250123,150800,1735359696,790,788,790,788,12614
|
|
20250123,150700,1725407557,788,784,788,784,13001
|
|
20250123,150600,1715214757,784,785,785,784,848
|
|
20250123,150500,1714549915,790,789,790,784,12678
|
|
20250123,150400,1704542650,789,785,789,784,9001
|
|
20250123,150300,1697485761,784,788,791,784,11282
|
|
20250123,150200,1688624041,788,790,790,786,164
|
|
20250123,150100,1688494939,791,793,793,786,7515
|
|
20250123,150000,1682587905,787,791,794,787,3358
|
|
20250123,145900,1679941929,792,797,797,792,1003
|
|
20250123,145800,1679147538,794,787,798,787,12704
|
|
20250123,145700,1669088826,787,783,787,781,8867
|
|
20250123,145600,1662154321,783,785,789,782,7215
|
|
20250123,145500,1656503020,785,785,785,785,50
|
|
20250123,145400,1656463770,790,785,790,785,51
|
|
20250123,145300,1656423730,790,790,790,790,8
|
|
20250123,145200,1656417410,790,790,790,785,13134
|
|
20250123,145100,1646092722,790,791,794,790,6427
|
|
20250123,145000,1640991690,791,788,794,788,6412
|
|
20250123,144900,1635923764,788,792,794,787,1735
|
|
20250123,144800,1634554563,792,794,794,787,2107
|
|
20250123,144700,1632890896,795,785,796,785,17563
|
|
20250123,144600,1618957183,785,787,787,775,6606
|
|
20250123,144500,1613812538,787,788,792,783,1479
|
|
20250123,144400,1612652812,793,789,793,789,5272
|
|
20250123,144300,1608479705,789,782,789,782,3737
|
|
20250123,144200,1605544237,783,778,783,773,3015
|
|
20250123,144100,1603196409,778,775,779,772,10925
|
|
20250123,144000,1594741593,775,780,783,775,3662
|
|
20250123,143900,1591882710,782,775,783,773,34773
|
|
20250123,143800,1564836001,783,785,791,766,37866
|
|
20250123,143700,1535467672,792,788,792,783,4576
|
|
20250123,143600,1531855714,788,792,794,783,15307
|
|
20250123,143500,1519788022,792,802,806,791,13896
|
|
20250123,143400,1508706587,802,785,808,785,258979
|
|
20250123,143300,1301574393,783,783,783,783,3149
|
|
20250123,143200,1299108726,783,782,783,782,1246
|
|
20250123,143100,1298134352,782,781,782,781,4070
|
|
20250123,143000,1294955681,780,781,781,780,25
|
|
20250123,142900,1294936177,781,780,781,780,65
|
|
20250123,142800,1294885476,781,779,782,777,6944
|
|
20250123,142700,1289462170,778,779,779,778,65
|
|
20250123,142600,1289411567,782,779,782,779,52
|
|
20250123,142500,1289371005,779,782,782,779,62
|
|
20250123,142400,1289322614,782,782,782,776,29
|
|
20250123,142300,1289300033,781,777,781,777,1130
|
|
20250123,142200,1288417579,781,779,782,775,672
|
|
20250123,142100,1287896478,779,777,779,774,458
|
|
20250123,142000,1287540155,779,779,779,779,0
|
|
20250123,141900,1287540155,779,776,779,776,2647
|
|
20250123,141800,1285486080,776,776,776,776,252
|
|
20250123,141700,1285290528,776,777,777,776,2263
|
|
20250123,141600,1283532440,777,779,779,777,2686
|
|
20250123,141500,1281445402,777,782,782,777,7266
|
|
20250123,141400,1275774431,782,777,782,777,7337
|
|
20250123,141300,1270040648,777,779,780,777,7310
|
|
20250123,141200,1264346160,780,780,780,780,402
|
|
20250123,141100,1264032600,782,782,782,782,5
|
|
20250123,141000,1264028690,782,782,782,782,0
|
|
20250123,140900,1264028690,782,779,782,779,4
|
|
20250123,140800,1264025571,783,782,786,779,8583
|
|
20250123,140700,1257332022,781,791,792,781,5224
|
|
20250123,140600,1253235123,793,782,796,782,27016
|
|
20250123,140500,1231821563,788,785,791,781,28360
|
|
20250123,140400,1209500808,787,779,787,779,26464
|
|
20250123,140300,1188771302,779,776,780,775,8066
|
|
20250123,140200,1182487592,780,780,780,780,606
|
|
20250123,140100,1182014912,776,785,785,776,10438
|
|
20250123,140000,1173904168,784,775,784,775,10552
|
|
20250123,135900,1165669127,768,771,771,768,621
|
|
20250123,135800,1165192136,777,777,777,777,0
|
|
20250123,135700,1165192136,777,771,777,771,480
|
|
20250123,135600,1164822050,771,771,771,771,0
|
|
20250123,135500,1164822050,771,767,771,767,700
|
|
20250123,135400,1164284742,771,766,771,766,31
|
|
20250123,135300,1164260966,767,771,771,767,1897
|
|
20250123,135200,1162801992,771,772,772,771,2027
|
|
20250123,135100,1161239154,772,779,780,772,5096
|
|
20250123,135000,1157269515,779,775,779,775,7466
|
|
20250123,134900,1151469271,770,770,770,770,0
|
|
20250123,134800,1151469271,770,770,770,770,0
|
|
20250123,134700,1151469271,770,771,771,770,5000
|
|
20250123,134600,1147619222,777,777,777,777,2
|
|
20250123,134500,1147617668,770,771,772,768,10720
|
|
20250123,134400,1139363190,774,775,775,768,468
|
|
20250123,134300,1139001958,779,770,779,763,6464
|
|
20250123,134200,1134010990,770,777,781,770,34050
|
|
20250123,134100,1107762165,777,787,787,777,4763
|
|
20250123,134000,1104033627,787,783,787,780,13574
|
|
20250123,133900,1093376197,788,777,792,777,33534
|
|
20250123,133800,1067093587,776,776,776,776,0
|
|
20250123,133700,1067093587,776,776,776,776,260
|
|
20250123,133600,1066891827,776,776,776,776,0
|
|
20250123,133500,1066891827,776,776,776,776,0
|
|
20250123,133400,1066891827,776,776,776,776,0
|
|
20250123,133300,1066891827,776,773,776,773,938
|
|
20250123,133200,1066164445,773,773,773,773,0
|
|
20250123,133100,1066164445,773,773,773,773,408
|
|
20250123,133000,1065849061,772,772,772,772,33
|
|
20250123,132900,1065823585,772,772,773,772,1493
|
|
20250123,132800,1064670683,774,773,774,773,32
|
|
20250123,132700,1064645930,773,772,773,772,1277
|
|
20250123,132600,1063660064,772,772,772,772,100
|
|
20250123,132500,1063582864,772,775,775,772,4100
|
|
20250123,132400,1060408977,772,780,780,772,4509
|
|
20250123,132300,1056924260,781,780,781,780,1000
|
|
20250123,132200,1056143485,780,772,780,772,12121
|
|
20250123,132100,1046733128,772,772,773,772,8641
|
|
20250123,132000,1040062058,772,778,780,772,1939
|
|
20250123,131900,1038559650,778,787,788,778,12653
|
|
20250123,131800,1028608344,788,780,788,780,7228
|
|
20250123,131700,1022942590,780,781,791,780,26042
|
|
20250123,131600,1002480956,782,791,792,775,19992
|
|
20250123,131500,986870791,791,765,796,765,118431
|
|
20250123,131400,894699300,765,767,767,765,3777
|
|
20250123,131300,891808875,763,765,765,763,152
|
|
20250123,131200,891692599,767,767,767,763,4003
|
|
20250123,131100,888622309,763,760,767,760,22002
|
|
20250123,131000,871887645,760,768,768,760,30005
|
|
20250123,130900,849081532,764,761,769,761,4535
|
|
20250123,130800,845600016,763,764,766,763,6002
|
|
20250123,130700,841009161,764,759,764,759,334
|
|
20250123,130600,840755650,764,763,765,759,2807
|
|
20250123,130500,838618287,769,770,770,769,8838
|
|
20250123,130400,831813030,770,768,770,768,17069
|
|
20250123,130300,818669908,770,770,771,766,10156
|
|
20250123,130200,810849807,772,765,772,765,81183
|
|
20250123,130100,748346074,763,763,763,763,1
|
|
20250123,130000,748345311,766,763,766,763,52
|
|
20250123,125900,748305485,765,765,765,765,6
|
|
20250123,125800,748300895,765,759,766,759,11416
|
|
20250123,125700,739601238,759,758,759,758,7156
|
|
20250123,125600,734171652,758,758,758,758,10001
|
|
20250123,125500,726590894,758,758,758,758,0
|
|
20250123,125400,726590894,758,758,758,758,14
|
|
20250123,125300,726580282,757,760,760,757,62
|
|
20250123,125200,726533308,760,760,760,760,200
|
|
20250123,125100,726381308,760,760,760,760,8
|
|
20250123,125000,726375228,760,760,760,758,39
|
|
20250123,124900,726345608,760,765,765,758,8808
|
|
20250123,124800,719620946,760,757,765,757,4004
|
|
20250123,124700,716563084,764,764,764,758,63
|
|
20250123,124600,716514969,751,760,760,751,3609
|
|
20250123,124500,713788657,766,761,766,761,27
|
|
20250123,124400,713767985,766,763,767,763,1595
|
|
20250123,124300,712546956,763,753,763,750,1511
|
|
20250123,124200,711406710,754,752,757,750,503
|
|
20250123,124100,711029433,758,758,758,758,0
|
|
20250123,124000,711029433,758,764,764,753,542
|
|
20250123,123900,710620451,755,770,770,751,5963
|
|
20250123,123800,706106168,775,738,775,738,36080
|
|
20250123,123700,678770243,737,739,739,737,7556
|
|
20250123,123600,673194909,743,743,743,743,0
|
|
20250123,123500,673194909,743,743,743,743,1000
|
|
20250123,123400,672451909,743,743,743,743,0
|
|
20250123,123300,672451909,743,743,743,743,0
|
|
20250123,123200,672451909,743,743,743,743,5
|
|
20250123,123100,672448194,738,738,738,738,628
|
|
20250123,123000,671984730,743,738,743,738,1472
|
|
20250123,122900,670898379,738,738,738,738,1
|
|
20250123,122800,670897641,743,738,743,738,6
|
|
20250123,122700,670893188,743,741,743,737,20071
|
|
20250123,122600,656083105,741,741,741,741,1
|
|
20250123,122500,656082364,743,743,743,743,0
|
|
20250123,122400,656082364,743,743,743,743,0
|
|
20250123,122300,656082364,743,741,743,741,285
|
|
20250123,122200,655871177,741,741,741,741,100
|
|
20250123,122100,655797077,741,741,741,741,1
|
|
20250123,122000,655796336,738,738,738,738,0
|
|
20250123,121900,655796336,738,738,738,738,1
|
|
20250123,121800,655795598,738,738,738,738,369
|
|
20250123,121700,655523276,738,738,738,738,100
|
|
20250123,121600,655449476,738,738,738,738,0
|
|
20250123,121500,655449476,738,738,738,738,0
|
|
20250123,121400,655449476,738,738,738,738,0
|
|
20250123,121300,655449476,738,741,741,738,2732
|
|
20250123,121200,653431453,741,741,741,741,100
|
|
20250123,121100,653357353,743,743,743,743,18
|
|
20250123,121000,653343979,743,743,743,743,0
|
|
20250123,120900,653343979,743,743,743,743,0
|
|
20250123,120800,653343979,743,743,743,743,0
|
|
20250123,120700,653343979,743,740,743,740,3
|
|
20250123,120600,653341753,743,743,743,743,73
|
|
20250123,120500,653287514,743,743,743,743,0
|
|
20250123,120400,653287514,743,743,743,743,0
|
|
20250123,120300,653287514,743,743,743,743,0
|
|
20250123,120200,653287514,743,740,743,740,933
|
|
20250123,120100,652595229,742,740,742,739,10612
|
|
20250123,120000,644724810,740,744,744,740,10245
|
|
20250123,115900,637142932,744,743,744,740,744
|
|
20250123,115800,636590134,743,743,743,740,10054
|
|
20250123,115700,629149912,743,743,743,742,112
|
|
20250123,115600,629066698,743,742,743,742,355
|
|
20250123,115500,628803208,742,742,742,742,38
|
|
20250123,115400,628775012,742,740,742,737,1448
|
|
20250123,115300,627704510,740,740,740,740,1
|
|
20250123,115200,627703770,742,742,742,742,19
|
|
20250123,115100,627689672,742,742,742,742,54
|
|
20250123,115000,627649604,742,742,742,742,10
|
|
20250123,114900,627642184,739,740,740,739,48
|
|
20250123,114800,627606711,742,739,742,737,1186
|
|
20250123,114700,626730039,740,740,740,740,7011
|
|
20250123,114600,621541899,740,740,740,739,34
|
|
20250123,114500,621516748,739,739,739,739,1
|
|
20250123,114400,621516009,741,739,741,739,199
|
|
20250123,114300,621368854,739,739,739,736,12288
|
|
20250123,114200,612309225,739,740,740,739,1034
|
|
20250123,114100,611545065,739,739,739,739,1067
|
|
20250123,114000,610756552,740,738,741,738,1003
|
|
20250123,113900,610016330,741,746,746,741,1782
|
|
20250123,113800,608695840,744,741,744,741,4951
|
|
20250123,113700,605018144,737,748,749,737,22917
|
|
20250123,113600,588107564,743,748,748,743,6
|
|
20250123,113500,588103094,737,749,749,737,20003
|
|
20250123,113400,573327003,748,747,748,747,4000
|
|
20250123,113300,570335703,747,747,747,747,600
|
|
20250123,113200,569887503,747,747,747,747,0
|
|
20250123,113100,569887503,747,747,747,747,2
|
|
20250123,113000,569886009,747,747,747,747,500
|
|
20250123,112900,569512509,747,747,747,747,0
|
|
20250123,112800,569512509,747,747,747,747,1
|
|
20250123,112700,569511762,748,743,748,743,4134
|
|
20250123,112600,566438226,741,743,743,740,2698
|
|
20250123,112500,564439340,743,742,743,742,4098
|
|
20250123,112400,561398619,737,744,744,737,30026
|
|
20250123,112300,539224053,744,743,749,743,5568
|
|
20250123,112200,535087010,743,743,743,740,4595
|
|
20250123,112100,531686680,740,743,743,739,2448
|
|
20250123,112000,529875185,743,744,744,743,17277
|
|
20250123,111900,517035429,745,747,750,745,9833
|
|
20250123,111800,509709314,750,750,750,750,0
|
|
20250123,111700,509709314,750,750,750,750,6
|
|
20250123,111600,509704814,750,747,750,745,2011
|
|
20250123,111500,508206532,750,748,750,748,800
|
|
20250123,111400,507608127,748,748,748,746,18979
|
|
20250123,111300,493436411,748,748,748,747,1524
|
|
20250123,111200,492296734,747,745,748,745,110
|
|
20250123,111100,492214726,748,748,748,745,925
|
|
20250123,111000,491522841,748,748,748,748,0
|
|
20250123,110900,491522841,748,750,750,743,2211
|
|
20250123,110800,489878674,746,746,746,744,191
|
|
20250123,110700,489736560,750,745,750,744,1591
|
|
20250123,110600,488552714,745,745,745,745,0
|
|
20250123,110500,488552714,745,749,750,745,877
|
|
20250123,110400,487899340,750,750,750,750,0
|
|
20250123,110300,487899340,750,749,750,749,1117
|
|
20250123,110200,487061690,750,752,752,750,653
|
|
20250123,110100,486571898,746,749,749,741,65976
|
|
20250123,110000,437575733,750,750,750,750,6
|
|
20250123,105900,437571233,753,746,753,746,10981
|
|
20250123,105800,429364312,746,746,746,746,0
|
|
20250123,105700,429364312,746,746,746,745,2685
|
|
20250123,105600,427363968,746,746,746,745,330
|
|
20250123,105500,427117808,746,746,746,745,256
|
|
20250123,105400,426926946,746,745,746,744,1978
|
|
20250123,105300,425453134,745,744,746,744,74
|
|
20250123,105200,425397986,744,746,746,744,526
|
|
20250123,105100,425005708,746,744,746,744,393
|
|
20250123,105000,424713258,746,743,746,743,2040
|
|
20250123,104900,423197523,743,744,746,743,1009
|
|
20250123,104800,422447818,741,741,746,741,2105
|
|
20250123,104700,420887174,747,747,747,740,40124
|
|
20250123,104600,391140127,747,748,748,747,275
|
|
20250123,104500,390934607,752,752,752,752,0
|
|
20250123,104400,390934607,752,749,752,749,3
|
|
20250123,104300,390932357,752,748,752,748,3
|
|
20250123,104200,390930105,752,748,752,748,139
|
|
20250123,104100,390826105,752,749,752,748,11
|
|
20250123,104000,390817849,750,752,752,750,2
|
|
20250123,103900,390816347,754,754,754,754,0
|
|
20250123,103800,390816347,754,754,754,754,0
|
|
20250123,103700,390816347,754,754,754,754,0
|
|
20250123,103600,390816347,754,754,754,753,3002
|
|
20250123,103500,388552840,754,754,754,754,0
|
|
20250123,103400,388552840,754,754,754,746,123
|
|
20250123,103300,388460868,748,748,748,748,8094
|
|
20250123,103200,382406556,754,751,754,751,7006
|
|
20250123,103100,377145043,750,750,750,750,20
|
|
20250123,103000,377130043,751,746,751,743,13019
|
|
20250123,102900,367456018,749,753,753,747,4993
|
|
20250123,102800,363716710,750,752,754,750,7
|
|
20250123,102700,363711444,754,754,754,751,14
|
|
20250123,102600,363700906,752,751,754,751,10
|
|
20250123,102500,363693383,754,754,754,752,3634
|
|
20250123,102400,360953362,754,761,761,746,60734
|
|
20250123,102300,315404354,763,763,763,763,0
|
|
20250123,102200,315404354,763,763,763,763,6
|
|
20250123,102100,315399776,763,762,763,762,732
|
|
20250123,102000,314841978,763,762,766,762,3118
|
|
20250123,101900,312464224,766,766,766,763,48
|
|
20250123,101800,312427505,770,765,770,763,1028
|
|
20250123,101700,311642719,766,767,767,766,2
|
|
20250123,101600,311641186,770,770,770,770,2040
|
|
20250123,101500,310070386,766,766,766,766,1500
|
|
20250123,101400,308921386,767,770,770,767,27
|
|
20250123,101300,308900604,770,768,770,768,28
|
|
20250123,101200,308879068,770,767,771,766,2182
|
|
20250123,101100,307207633,766,771,772,766,287
|
|
20250123,101000,306987758,772,770,772,767,1460
|
|
20250123,100900,305861627,767,771,771,767,3015
|
|
20250123,100800,303543108,771,768,772,767,233
|
|
20250123,100700,303364361,768,768,772,764,8265
|
|
20250123,100600,297040893,774,772,774,765,8532
|
|
20250123,100500,290467182,776,776,779,771,6465
|
|
20250123,100400,285462958,775,777,779,772,5174
|
|
20250123,100300,281453634,777,771,778,770,25421
|
|
20250123,100200,261793509,770,772,772,770,1034
|
|
20250123,100100,260995265,772,770,772,767,3077
|
|
20250123,100000,258625883,774,770,774,767,4142
|
|
20250123,095900,255442996,770,766,770,766,13585
|
|
20250123,095800,245022611,766,766,766,763,2013
|
|
20250123,095700,243480661,766,766,766,766,5
|
|
20250123,095600,243476831,765,759,765,759,13012
|
|
20250123,095500,233546803,759,759,759,759,11
|
|
20250123,095400,233538454,760,760,760,760,0
|
|
20250123,095300,233538454,760,761,764,759,3034
|
|
20250123,095200,231229031,764,758,764,757,9173
|
|
20250123,095100,224268933,757,751,757,748,15178
|
|
20250123,095000,212814746,749,745,751,743,15121
|
|
20250123,094900,201514150,745,745,745,745,24
|
|
20250123,094800,201496270,745,742,745,742,24
|
|
20250123,094700,201478432,745,745,745,742,182
|
|
20250123,094600,201342852,745,744,745,744,4003
|
|
20250123,094500,198364617,740,740,740,740,30
|
|
20250123,094400,198342417,745,742,745,737,4385
|
|
20250123,094300,195103168,738,740,740,738,4322
|
|
20250123,094200,191909888,740,740,740,740,1200
|
|
20250123,094100,191021888,744,744,744,744,0
|
|
20250123,094000,191021888,744,741,744,741,603
|
|
20250123,093900,190575059,741,739,741,739,2226
|
|
20250123,093800,188929978,739,739,739,739,832
|
|
20250123,093700,188315130,739,739,739,737,5706
|
|
20250123,093600,184103798,741,741,741,741,107
|
|
20250123,093500,184024511,742,742,742,742,0
|
|
20250123,093400,184024511,742,741,742,738,4208
|
|
20250123,093300,180918267,741,741,741,738,1495
|
|
20250123,093200,179814795,741,741,741,741,100
|
|
20250123,093100,179740695,742,738,742,738,1053
|
|
20250123,093000,178963569,742,742,742,742,1
|
|
20250123,092900,178962827,742,739,742,738,502
|
|
20250123,092800,178591876,746,742,746,739,30003
|
|
20250123,092700,156410367,747,745,747,745,183
|
|
20250123,092600,156273940,743,743,746,741,16827
|
|
20250123,092500,143745734,745,740,745,739,3805
|
|
20250123,092400,140925216,744,745,745,739,11793
|
|
20250123,092300,132197095,744,746,746,744,549
|
|
20250123,092200,131788595,746,746,746,746,10
|
|
20250123,092100,131781135,746,745,746,745,709
|
|
20250123,092000,131252532,745,745,745,745,3
|
|
20250123,091900,131250297,745,745,745,745,3
|
|
20250123,091800,131248062,744,744,744,744,93
|
|
20250123,091700,131178870,745,745,745,745,4
|
|
20250123,091600,131175890,745,742,745,742,11006
|
|
20250123,091500,122976840,744,741,744,741,417
|
|
20250123,091400,122667828,740,740,740,740,153
|
|
20250123,091300,122554608,741,743,745,737,21257
|
|
20250123,091200,106853495,743,744,745,743,2120
|
|
20250123,091100,105276700,745,747,747,745,120
|
|
20250123,091000,105187085,747,743,747,741,1904
|
|
20250123,090900,103774252,747,750,750,739,22568
|
|
20250123,090800,87051664,750,747,750,744,840
|
|
20250123,090700,86425162,742,750,754,742,22463
|
|
20250123,090600,69676860,749,748,749,748,7323
|
|
20250123,090500,64193465,749,748,749,748,1004
|
|
20250123,090400,63442470,749,747,749,743,12188
|
|
20250123,090300,54344510,743,747,748,743,415
|
|
20250123,090200,54034541,741,742,757,741,20114
|
|
20250123,090100,39111968,757,750,759,741,38941
|
|
20250123,090000,10109139,760,760,760,748,12837
|