594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185100,606953323,674,674,674,674,6332
|
|
20250121,185000,606953323,674,674,674,674,0
|
|
20250121,184900,606953323,674,674,674,674,0
|
|
20250121,184800,606953323,674,674,674,674,0
|
|
20250121,184700,606953323,674,674,674,674,0
|
|
20250121,184600,606953323,674,674,674,674,0
|
|
20250121,184500,606953323,674,674,674,674,0
|
|
20250121,184400,606953323,674,674,674,674,0
|
|
20250121,184300,606953323,674,674,674,674,0
|
|
20250121,184200,606953323,674,674,674,674,0
|
|
20250121,184100,606953323,674,674,674,674,0
|
|
20250121,184000,606953323,674,674,674,674,0
|
|
20250121,183900,606953323,674,674,674,674,0
|
|
20250121,183800,606953323,674,674,674,674,0
|
|
20250121,183700,606953323,674,674,674,674,0
|
|
20250121,183600,606953323,674,674,674,674,0
|
|
20250121,183500,606953323,674,674,674,674,0
|
|
20250121,183400,606953323,674,674,674,674,0
|
|
20250121,183300,606953323,674,674,674,674,0
|
|
20250121,183200,606953323,674,674,674,674,0
|
|
20250121,183100,606953323,674,674,674,674,0
|
|
20250121,183000,606953323,674,674,674,674,0
|
|
20250121,182900,606953323,674,674,674,674,0
|
|
20250121,182800,606953323,674,674,674,674,0
|
|
20250121,182700,606953323,674,674,674,674,0
|
|
20250121,182600,606953323,674,674,674,674,0
|
|
20250121,182500,606953323,674,674,674,674,0
|
|
20250121,182400,606953323,674,674,674,674,0
|
|
20250121,182300,606953323,674,674,674,674,0
|
|
20250121,182200,606953323,674,674,674,674,0
|
|
20250121,182100,606953323,674,674,674,674,6332
|
|
20250121,182000,606953323,674,674,674,674,0
|
|
20250121,181900,606953323,674,674,674,674,0
|
|
20250121,181800,606953323,674,674,674,674,0
|
|
20250121,181700,606953323,674,674,674,674,0
|
|
20250121,181600,606953323,674,674,674,674,0
|
|
20250121,181500,606953323,674,674,674,674,0
|
|
20250121,181400,606953323,674,674,674,674,0
|
|
20250121,181300,606953323,674,674,674,674,0
|
|
20250121,181200,606953323,674,674,674,674,0
|
|
20250121,181100,606953323,674,674,674,674,0
|
|
20250121,181000,606953323,674,674,674,674,0
|
|
20250121,180900,606953323,674,674,674,674,0
|
|
20250121,180800,606953323,674,674,674,674,0
|
|
20250121,180700,606953323,674,674,674,674,0
|
|
20250121,180600,606953323,674,674,674,674,0
|
|
20250121,180500,606953323,674,674,674,674,0
|
|
20250121,180400,606953323,674,674,674,674,0
|
|
20250121,180300,606953323,674,674,674,674,0
|
|
20250121,180200,606953323,674,674,674,674,0
|
|
20250121,180100,606953323,674,674,674,674,0
|
|
20250121,180000,606953323,674,674,674,674,0
|
|
20250121,175900,606953323,674,674,674,674,0
|
|
20250121,175800,606953323,674,674,674,674,0
|
|
20250121,175700,606953323,674,674,674,674,0
|
|
20250121,175600,606953323,674,674,674,674,0
|
|
20250121,175500,606953323,674,674,674,674,0
|
|
20250121,175400,606953323,674,674,674,674,0
|
|
20250121,175300,606953323,674,674,674,674,0
|
|
20250121,175200,606953323,674,674,674,674,0
|
|
20250121,175100,606953323,674,674,674,674,6332
|
|
20250121,175000,606953323,674,674,674,674,0
|
|
20250121,174900,606953323,674,674,674,674,0
|
|
20250121,174800,606953323,674,674,674,674,0
|
|
20250121,174700,606953323,674,674,674,674,0
|
|
20250121,174600,606953323,674,674,674,674,0
|
|
20250121,174500,606953323,674,674,674,674,0
|
|
20250121,174400,606953323,674,674,674,674,0
|
|
20250121,174300,606953323,674,674,674,674,0
|
|
20250121,174200,606953323,674,674,674,674,0
|
|
20250121,174100,606953323,674,674,674,674,0
|
|
20250121,174000,606953323,674,674,674,674,0
|
|
20250121,173900,606953323,674,674,674,674,0
|
|
20250121,173800,606953323,674,674,674,674,0
|
|
20250121,173700,606953323,674,674,674,674,0
|
|
20250121,173600,606953323,674,674,674,674,0
|
|
20250121,173500,606953323,674,674,674,674,0
|
|
20250121,173400,606953323,674,674,674,674,0
|
|
20250121,173300,606953323,674,674,674,674,0
|
|
20250121,173200,606953323,674,674,674,674,0
|
|
20250121,173100,606953323,674,674,674,674,0
|
|
20250121,173000,606953323,674,674,674,674,0
|
|
20250121,172900,606953323,674,674,674,674,0
|
|
20250121,172800,606953323,674,674,674,674,0
|
|
20250121,172700,606953323,674,674,674,674,0
|
|
20250121,172600,606953323,674,674,674,674,0
|
|
20250121,172500,606953323,674,674,674,674,0
|
|
20250121,172400,606953323,674,674,674,674,0
|
|
20250121,172300,606953323,674,674,674,674,0
|
|
20250121,172200,606953323,674,674,674,674,0
|
|
20250121,172100,606953323,674,674,674,674,6332
|
|
20250121,172000,606953323,674,674,674,674,0
|
|
20250121,171900,606953323,674,674,674,674,0
|
|
20250121,171800,606953323,674,674,674,674,0
|
|
20250121,171700,606953323,674,674,674,674,0
|
|
20250121,171600,606953323,674,674,674,674,0
|
|
20250121,171500,606953323,674,674,674,674,0
|
|
20250121,171400,606953323,674,674,674,674,0
|
|
20250121,171300,606953323,674,674,674,674,0
|
|
20250121,171200,606953323,674,674,674,674,0
|
|
20250121,171100,606953323,674,674,674,674,0
|
|
20250121,171000,606953323,674,674,674,674,0
|
|
20250121,170900,606953323,674,674,674,674,0
|
|
20250121,170800,606953323,674,674,674,674,0
|
|
20250121,170700,606953323,674,674,674,674,0
|
|
20250121,170600,606953323,674,674,674,674,0
|
|
20250121,170500,606953323,674,674,674,674,0
|
|
20250121,170400,606953323,674,674,674,674,0
|
|
20250121,170300,606953323,674,674,674,674,0
|
|
20250121,170200,606953323,674,674,674,674,0
|
|
20250121,170100,606953323,674,674,674,674,0
|
|
20250121,170000,606953323,674,674,674,674,0
|
|
20250121,165900,606953323,674,674,674,674,0
|
|
20250121,165800,606953323,674,674,674,674,0
|
|
20250121,165700,606953323,674,674,674,674,0
|
|
20250121,165600,606953323,674,674,674,674,0
|
|
20250121,165500,606953323,674,674,674,674,0
|
|
20250121,165400,606953323,674,674,674,674,0
|
|
20250121,165300,606953323,674,674,674,674,0
|
|
20250121,165200,606953323,674,674,674,674,0
|
|
20250121,165100,606953323,674,674,674,674,6332
|
|
20250121,165000,606953323,674,674,674,674,0
|
|
20250121,164900,606953323,674,674,674,674,0
|
|
20250121,164800,606953323,674,674,674,674,0
|
|
20250121,164700,606953323,674,674,674,674,0
|
|
20250121,164600,606953323,674,674,674,674,0
|
|
20250121,164500,606953323,674,674,674,674,0
|
|
20250121,164400,606953323,674,674,674,674,0
|
|
20250121,164300,606953323,674,674,674,674,0
|
|
20250121,164200,606953323,674,674,674,674,0
|
|
20250121,164100,606953323,674,674,674,674,0
|
|
20250121,164000,606953323,674,674,674,674,0
|
|
20250121,163900,606953323,674,674,674,674,0
|
|
20250121,163800,606953323,674,674,674,674,0
|
|
20250121,163700,606953323,674,674,674,674,0
|
|
20250121,163600,606953323,674,674,674,674,0
|
|
20250121,163500,606953323,674,674,674,674,0
|
|
20250121,163400,606953323,674,674,674,674,0
|
|
20250121,163300,606953323,674,674,674,674,0
|
|
20250121,163200,606953323,674,674,674,674,0
|
|
20250121,163100,606953323,674,674,674,674,0
|
|
20250121,163000,606953323,674,674,674,674,0
|
|
20250121,162900,606953323,674,674,674,674,0
|
|
20250121,162800,606953323,674,674,674,674,0
|
|
20250121,162700,606953323,674,674,674,674,0
|
|
20250121,162600,606953323,674,674,674,674,0
|
|
20250121,162500,606953323,674,674,674,674,0
|
|
20250121,162400,606953323,674,674,674,674,0
|
|
20250121,162300,606953323,674,674,674,674,0
|
|
20250121,162200,606953323,674,674,674,674,0
|
|
20250121,162100,606953323,674,674,674,674,6332
|
|
20250121,162000,606953323,674,674,674,674,0
|
|
20250121,161900,606953323,674,674,674,674,0
|
|
20250121,161800,606953323,674,674,674,674,0
|
|
20250121,161700,606953323,674,674,674,674,0
|
|
20250121,161600,606953323,674,674,674,674,0
|
|
20250121,161500,606953323,674,674,674,674,0
|
|
20250121,161400,606953323,674,674,674,674,0
|
|
20250121,161300,606953323,674,674,674,674,0
|
|
20250121,161200,606953323,674,674,674,674,0
|
|
20250121,161100,606953323,674,674,674,674,0
|
|
20250121,161000,606953323,674,674,674,674,0
|
|
20250121,160900,606953323,674,674,674,674,0
|
|
20250121,160800,606953323,674,674,674,674,0
|
|
20250121,160700,606953323,674,674,674,674,0
|
|
20250121,160600,606953323,674,674,674,674,0
|
|
20250121,160500,606953323,674,674,674,674,0
|
|
20250121,160400,606953323,674,674,674,674,0
|
|
20250121,160300,606953323,674,674,674,674,0
|
|
20250121,160200,606953323,674,674,674,674,0
|
|
20250121,160100,606953323,674,674,674,674,0
|
|
20250121,160000,606953323,674,674,674,674,0
|
|
20250121,155900,606953323,674,674,674,674,0
|
|
20250121,155800,606953323,674,674,674,674,0
|
|
20250121,155700,606953323,674,674,674,674,0
|
|
20250121,155600,606953323,674,674,674,674,0
|
|
20250121,155500,606953323,674,674,674,674,0
|
|
20250121,155400,606953323,674,674,674,674,0
|
|
20250121,155300,606953323,674,674,674,674,0
|
|
20250121,155200,606953323,674,674,674,674,0
|
|
20250121,155100,606953323,674,674,674,674,6332
|
|
20250121,155000,606953323,674,674,674,674,0
|
|
20250121,154900,606953323,674,674,674,674,0
|
|
20250121,154800,606953323,674,674,674,674,0
|
|
20250121,154700,606953323,674,674,674,674,0
|
|
20250121,154600,606953323,674,674,674,674,0
|
|
20250121,154500,606953323,674,674,674,674,0
|
|
20250121,154400,606953323,674,674,674,674,0
|
|
20250121,154300,606953323,674,674,674,674,0
|
|
20250121,154200,606953323,674,674,674,674,0
|
|
20250121,154100,606953323,674,674,674,674,0
|
|
20250121,154000,606953323,674,674,674,674,0
|
|
20250121,153900,606953323,674,674,674,674,0
|
|
20250121,153800,606953323,674,674,674,674,0
|
|
20250121,153700,606953323,674,674,674,674,0
|
|
20250121,153600,606953323,674,674,674,674,0
|
|
20250121,153500,606953323,674,674,674,674,0
|
|
20250121,153400,606953323,674,674,674,674,0
|
|
20250121,153300,606953323,674,674,674,674,0
|
|
20250121,153200,606953323,674,674,674,674,0
|
|
20250121,153100,606953323,674,674,674,674,0
|
|
20250121,153000,606953323,674,674,674,674,6332
|
|
20250121,152900,602685555,676,676,676,676,0
|
|
20250121,152800,602685555,676,676,676,676,0
|
|
20250121,152700,602685555,676,676,676,676,0
|
|
20250121,152600,602685555,676,676,676,676,0
|
|
20250121,152500,602685555,676,676,676,676,0
|
|
20250121,152400,602685555,676,676,676,676,0
|
|
20250121,152300,602685555,676,676,676,676,0
|
|
20250121,152200,602685555,676,676,676,676,0
|
|
20250121,152100,602685555,676,676,676,676,0
|
|
20250121,152000,602685555,676,676,676,676,0
|
|
20250121,151900,602685555,676,676,676,676,2592
|
|
20250121,151800,600933363,676,676,676,676,759
|
|
20250121,151700,600420279,675,676,676,675,340
|
|
20250121,151600,600190589,675,675,675,675,1384
|
|
20250121,151500,599256389,676,676,676,676,1685
|
|
20250121,151400,598117329,676,676,676,676,15
|
|
20250121,151300,598107189,675,676,676,675,447
|
|
20250121,151200,597805164,676,676,676,676,0
|
|
20250121,151100,597805164,676,676,676,676,624
|
|
20250121,151000,597383340,675,676,676,675,1622
|
|
20250121,150900,596287280,676,676,676,676,113
|
|
20250121,150800,596210892,676,676,676,676,0
|
|
20250121,150700,596210892,676,676,676,676,471
|
|
20250121,150600,595892496,675,674,675,674,3900
|
|
20250121,150500,593260996,675,675,675,675,0
|
|
20250121,150400,593260996,675,674,675,674,3248
|
|
20250121,150300,591068996,674,674,674,674,13
|
|
20250121,150200,591060234,674,675,675,674,3631
|
|
20250121,150100,588612870,675,675,675,675,0
|
|
20250121,150000,588612870,675,675,675,675,1
|
|
20250121,145900,588612195,675,675,675,675,5029
|
|
20250121,145800,585217620,675,675,675,675,326
|
|
20250121,145700,584997570,675,675,675,675,870
|
|
20250121,145600,584410320,674,674,674,674,0
|
|
20250121,145500,584410320,674,675,675,674,762
|
|
20250121,145400,583895995,675,675,675,675,1
|
|
20250121,145300,583895320,674,674,674,674,3908
|
|
20250121,145200,581261328,674,675,675,674,12855
|
|
20250121,145100,572590229,676,676,676,676,0
|
|
20250121,145000,572590229,676,676,676,676,12
|
|
20250121,144900,572582117,676,676,676,676,1338
|
|
20250121,144800,571677629,676,676,676,676,0
|
|
20250121,144700,571677629,676,676,676,676,4
|
|
20250121,144600,571674925,676,675,676,675,151
|
|
20250121,144500,571572999,675,675,675,675,2840
|
|
20250121,144400,569655999,675,675,676,675,4420
|
|
20250121,144300,566672495,675,675,675,675,200
|
|
20250121,144200,566537495,676,676,676,676,2
|
|
20250121,144100,566536143,675,676,676,675,1203
|
|
20250121,144000,565724116,675,676,676,675,1007
|
|
20250121,143900,565043388,676,675,676,675,888
|
|
20250121,143800,564443984,675,675,675,675,20
|
|
20250121,143700,564430484,675,675,675,675,0
|
|
20250121,143600,564430484,675,675,675,675,0
|
|
20250121,143500,564430484,675,674,675,674,2606
|
|
20250121,143400,562673284,674,674,674,674,0
|
|
20250121,143300,562673284,674,674,674,674,3050
|
|
20250121,143200,560617584,675,675,675,675,10637
|
|
20250121,143100,553437609,676,675,676,675,111
|
|
20250121,143000,553362683,675,676,676,675,1001
|
|
20250121,142900,552686008,676,676,676,676,0
|
|
20250121,142800,552686008,676,676,676,676,1126
|
|
20250121,142700,551924832,676,676,676,676,143
|
|
20250121,142600,551828164,676,676,676,676,0
|
|
20250121,142500,551828164,676,676,676,676,0
|
|
20250121,142400,551828164,676,676,676,676,3
|
|
20250121,142300,551826136,675,675,675,675,50
|
|
20250121,142200,551792386,676,676,676,676,0
|
|
20250121,142100,551792386,676,676,676,676,4
|
|
20250121,142000,551789682,676,676,676,676,0
|
|
20250121,141900,551789682,676,676,676,676,0
|
|
20250121,141800,551789682,676,676,676,675,1372
|
|
20250121,141700,550862412,676,676,676,675,19
|
|
20250121,141600,550849570,676,676,676,676,316
|
|
20250121,141500,550635954,676,676,676,676,58
|
|
20250121,141400,550596746,676,676,676,676,0
|
|
20250121,141300,550596746,676,676,676,676,0
|
|
20250121,141200,550596746,676,676,676,676,3
|
|
20250121,141100,550594718,676,676,676,676,0
|
|
20250121,141000,550594718,676,676,676,676,0
|
|
20250121,140900,550594718,676,675,676,675,1142
|
|
20250121,140800,549823775,675,676,676,675,755
|
|
20250121,140700,549314074,676,676,676,676,0
|
|
20250121,140600,549314074,676,676,676,676,0
|
|
20250121,140500,549314074,676,676,676,676,0
|
|
20250121,140400,549314074,676,676,676,676,0
|
|
20250121,140300,549314074,676,676,676,676,2
|
|
20250121,140200,549312722,675,675,675,675,1361
|
|
20250121,140100,548394047,676,676,676,676,0
|
|
20250121,140000,548394047,676,676,676,676,0
|
|
20250121,135900,548394047,676,676,676,676,0
|
|
20250121,135800,548394047,676,676,676,676,0
|
|
20250121,135700,548394047,676,676,676,676,0
|
|
20250121,135600,548394047,676,676,676,676,795
|
|
20250121,135500,547856627,675,675,675,675,0
|
|
20250121,135400,547856627,675,675,675,675,277
|
|
20250121,135300,547669652,675,675,675,675,0
|
|
20250121,135200,547669652,675,675,675,675,24
|
|
20250121,135100,547653452,675,675,675,675,0
|
|
20250121,135000,547653452,675,675,675,675,900
|
|
20250121,134900,547045952,675,675,675,675,0
|
|
20250121,134800,547045952,675,675,675,675,0
|
|
20250121,134700,547045952,675,675,675,675,0
|
|
20250121,134600,547045952,675,675,675,675,0
|
|
20250121,134500,547045952,675,675,675,675,800
|
|
20250121,134400,546505952,676,676,676,676,0
|
|
20250121,134300,546505952,676,676,676,676,0
|
|
20250121,134200,546505952,676,676,676,676,0
|
|
20250121,134100,546505952,676,676,676,676,0
|
|
20250121,134000,546505952,676,675,676,675,4027
|
|
20250121,133900,543787717,676,676,676,675,818
|
|
20250121,133800,543235547,676,675,676,675,1464
|
|
20250121,133700,542247337,675,675,675,675,3001
|
|
20250121,133600,540221662,674,675,675,674,5231
|
|
20250121,133500,536695738,676,676,676,676,0
|
|
20250121,133400,536695738,676,676,676,676,0
|
|
20250121,133300,536695738,676,676,676,676,0
|
|
20250121,133200,536695738,676,675,676,674,670
|
|
20250121,133100,536244142,675,675,675,675,294
|
|
20250121,133000,536045692,675,673,675,673,1958
|
|
20250121,132900,534725906,673,673,673,673,5
|
|
20250121,132800,534722541,674,674,674,674,50
|
|
20250121,132700,534688841,674,674,674,674,10
|
|
20250121,132600,534682101,673,673,673,673,4021
|
|
20250121,132500,531975968,673,674,674,673,14063
|
|
20250121,132400,522511410,674,674,674,674,4641
|
|
20250121,132300,519383376,675,675,675,675,1390
|
|
20250121,132200,518445126,675,675,675,675,13
|
|
20250121,132100,518436351,674,675,675,674,3128
|
|
20250121,132000,516327951,675,675,675,675,0
|
|
20250121,131900,516327951,675,675,675,675,783
|
|
20250121,131800,515799426,676,676,676,676,5
|
|
20250121,131700,515796046,676,676,676,676,0
|
|
20250121,131600,515796046,676,676,676,676,894
|
|
20250121,131500,515191702,676,676,676,676,0
|
|
20250121,131400,515191702,676,676,676,676,0
|
|
20250121,131300,515191702,676,676,676,676,22
|
|
20250121,131200,515176830,676,676,676,676,0
|
|
20250121,131100,515176830,676,674,676,674,105
|
|
20250121,131000,515106050,674,674,674,674,698
|
|
20250121,130900,514635598,674,676,676,674,395
|
|
20250121,130800,514369350,676,675,676,675,2
|
|
20250121,130700,514367999,676,676,676,676,0
|
|
20250121,130600,514367999,676,676,676,676,0
|
|
20250121,130500,514367999,676,677,677,676,9
|
|
20250121,130400,514361907,677,677,677,677,0
|
|
20250121,130300,514361907,677,674,677,674,3240
|
|
20250121,130200,512178144,674,674,674,674,8950
|
|
20250121,130100,506145844,675,675,675,675,675
|
|
20250121,130000,505690219,675,675,675,675,3966
|
|
20250121,125900,503013169,675,675,675,675,8755
|
|
20250121,125800,497103544,675,675,675,675,1004
|
|
20250121,125700,496425844,676,676,676,676,10
|
|
20250121,125600,496419084,676,676,676,676,893
|
|
20250121,125500,495815416,676,676,676,676,1
|
|
20250121,125400,495814740,677,677,677,677,0
|
|
20250121,125300,495814740,677,677,677,677,1
|
|
20250121,125200,495814063,676,676,676,676,2000
|
|
20250121,125100,494462063,676,676,676,676,4815
|
|
20250121,125000,491207123,676,676,676,676,385
|
|
20250121,124900,490946863,676,677,677,676,3001
|
|
20250121,124800,488918186,677,676,677,676,3697
|
|
20250121,124700,486419013,676,676,676,676,1
|
|
20250121,124600,486418337,675,675,675,675,1013
|
|
20250121,124500,485734562,675,675,675,675,0
|
|
20250121,124400,485734562,675,675,675,675,1051
|
|
20250121,124300,485025137,676,675,676,675,24
|
|
20250121,124200,485008916,676,676,676,676,2224
|
|
20250121,124100,483505492,677,677,677,677,1
|
|
20250121,124000,483504815,678,678,678,678,1
|
|
20250121,123900,483504137,677,677,677,677,0
|
|
20250121,123800,483504137,677,677,677,677,2295
|
|
20250121,123700,481950422,678,678,678,678,1
|
|
20250121,123600,481949744,678,678,678,678,0
|
|
20250121,123500,481949744,678,678,678,678,0
|
|
20250121,123400,481949744,678,678,678,678,24
|
|
20250121,123300,481933472,678,678,678,678,20
|
|
20250121,123200,481919912,678,678,678,678,0
|
|
20250121,123100,481919912,678,678,678,677,1318
|
|
20250121,123000,481026323,678,678,678,678,0
|
|
20250121,122900,481026323,678,677,678,677,92
|
|
20250121,122800,480964035,678,676,678,676,5115
|
|
20250121,122700,477505576,676,676,676,676,4
|
|
20250121,122600,477502872,676,676,676,676,1109
|
|
20250121,122500,476753188,677,677,677,677,1677
|
|
20250121,122400,475617859,676,676,676,676,0
|
|
20250121,122300,475617859,676,676,676,676,61
|
|
20250121,122200,475576623,676,676,676,676,0
|
|
20250121,122100,475576623,676,676,676,676,63
|
|
20250121,122000,475534035,676,676,676,676,5
|
|
20250121,121900,475530655,676,676,676,676,193
|
|
20250121,121800,475400187,675,676,676,675,25
|
|
20250121,121700,475383293,677,677,677,677,1
|
|
20250121,121600,475382616,677,677,677,677,0
|
|
20250121,121500,475382616,677,677,677,677,1
|
|
20250121,121400,475381939,675,676,676,675,782
|
|
20250121,121300,474853364,676,677,677,676,92
|
|
20250121,121200,474791167,677,677,677,677,6
|
|
20250121,121100,474787105,677,676,677,676,1406
|
|
20250121,121000,473836647,676,676,676,676,596
|
|
20250121,120900,473433751,676,676,676,676,1725
|
|
20250121,120800,472267651,676,676,676,676,148
|
|
20250121,120700,472167603,676,676,676,676,1127
|
|
20250121,120600,471405751,676,677,677,676,397
|
|
20250121,120500,471136983,677,677,677,677,2971
|
|
20250121,120400,469125616,677,677,677,677,100
|
|
20250121,120300,469057916,677,677,677,677,383
|
|
20250121,120200,468798625,678,678,678,678,0
|
|
20250121,120100,468798625,678,678,678,678,0
|
|
20250121,120000,468798625,678,678,678,678,0
|
|
20250121,115900,468798625,678,678,678,678,2
|
|
20250121,115800,468797269,675,676,676,675,140
|
|
20250121,115700,468702723,678,678,678,678,1
|
|
20250121,115600,468702045,678,678,678,678,4
|
|
20250121,115500,468699333,676,676,676,676,0
|
|
20250121,115400,468699333,676,675,676,675,78
|
|
20250121,115300,468646615,676,676,676,676,432
|
|
20250121,115200,468354583,678,678,678,678,11
|
|
20250121,115100,468347125,678,678,678,678,50
|
|
20250121,115000,468313225,678,678,678,678,4
|
|
20250121,114900,468310513,678,678,678,675,2377
|
|
20250121,114800,466705458,676,677,677,676,9591
|
|
20250121,114700,460221668,678,678,678,678,0
|
|
20250121,114600,460221668,678,678,678,678,16
|
|
20250121,114500,460210820,678,678,678,678,20
|
|
20250121,114400,460197260,678,678,678,678,0
|
|
20250121,114300,460197260,678,678,678,678,5
|
|
20250121,114200,460193870,678,677,678,677,37
|
|
20250121,114100,460168817,676,677,677,676,3256
|
|
20250121,114000,457964761,677,677,677,677,5
|
|
20250121,113900,457961376,677,676,677,676,708
|
|
20250121,113800,457482660,677,677,677,677,3
|
|
20250121,113700,457480629,678,677,678,677,14
|
|
20250121,113600,457471138,677,677,677,677,0
|
|
20250121,113500,457471138,677,678,678,677,109
|
|
20250121,113400,457397336,676,676,676,676,2000
|
|
20250121,113300,456045336,676,676,676,676,1200
|
|
20250121,113200,455234136,678,676,678,676,1007
|
|
20250121,113100,454553400,678,678,678,678,0
|
|
20250121,113000,454553400,678,678,678,678,0
|
|
20250121,112900,454553400,678,678,678,678,0
|
|
20250121,112800,454553400,678,677,678,677,501
|
|
20250121,112700,454213723,678,678,678,678,0
|
|
20250121,112600,454213723,678,678,678,678,1
|
|
20250121,112500,454213045,676,676,676,676,2
|
|
20250121,112400,454211693,678,678,678,678,0
|
|
20250121,112300,454211693,678,678,678,678,0
|
|
20250121,112200,454211693,678,678,678,678,2
|
|
20250121,112100,454210337,676,678,678,676,201
|
|
20250121,112000,454074459,675,676,676,675,800
|
|
20250121,111900,453533859,676,675,676,675,18
|
|
20250121,111800,453521708,675,675,675,675,19
|
|
20250121,111700,453508883,676,676,676,676,0
|
|
20250121,111600,453508883,676,676,676,676,33
|
|
20250121,111500,453486575,676,676,676,676,0
|
|
20250121,111400,453486575,676,678,678,676,64
|
|
20250121,111300,453443303,675,676,676,675,53625
|
|
20250121,111200,417230768,677,677,677,677,34
|
|
20250121,111100,417207750,678,678,678,677,33
|
|
20250121,111000,417185407,676,677,677,676,58
|
|
20250121,110900,417146143,678,678,678,678,20
|
|
20250121,110800,417132583,679,679,679,679,0
|
|
20250121,110700,417132583,679,679,679,679,0
|
|
20250121,110600,417132583,679,676,679,676,2145
|
|
20250121,110500,415679560,676,678,678,676,7299
|
|
20250121,110400,410738372,677,678,678,677,2310
|
|
20250121,110300,409172894,679,679,679,679,1
|
|
20250121,110200,409172215,679,679,679,679,202
|
|
20250121,110100,409035057,677,677,677,677,12
|
|
20250121,110000,409026933,679,679,679,679,9
|
|
20250121,105900,409020822,677,677,677,677,1000
|
|
20250121,105800,408343822,677,677,677,677,10
|
|
20250121,105700,408337052,677,678,678,677,600
|
|
20250121,105600,407930849,679,679,679,679,8
|
|
20250121,105500,407925417,677,677,677,677,40
|
|
20250121,105400,407898337,679,679,679,679,0
|
|
20250121,105300,407898337,679,679,679,679,3
|
|
20250121,105200,407896300,677,676,679,676,162
|
|
20250121,105100,407786633,679,679,679,679,2
|
|
20250121,105000,407785275,676,678,678,676,2000
|
|
20250121,104900,406431716,679,679,679,679,0
|
|
20250121,104800,406431716,679,679,679,679,1
|
|
20250121,104700,406431037,679,679,679,679,3007
|
|
20250121,104600,404389284,679,679,679,679,1863
|
|
20250121,104500,403124307,679,679,679,677,159
|
|
20250121,104400,403016546,679,679,679,679,801
|
|
20250121,104300,402472667,677,677,679,677,601
|
|
20250121,104200,402065788,676,676,676,676,100
|
|
20250121,104100,401998188,676,676,676,676,0
|
|
20250121,104000,401998188,676,676,676,676,201
|
|
20250121,103900,401862312,676,677,677,676,2543
|
|
20250121,103800,400143128,677,677,677,677,51
|
|
20250121,103700,400108601,680,677,680,677,5250
|
|
20250121,103600,396554321,678,680,680,678,8691
|
|
20250121,103500,390661779,678,680,680,678,1848
|
|
20250121,103400,389408037,680,680,680,679,1540
|
|
20250121,103300,388362360,678,680,680,678,944
|
|
20250121,103200,387721420,680,679,680,678,167
|
|
20250121,103100,387607972,680,680,680,680,8
|
|
20250121,103000,387602532,679,680,680,679,365
|
|
20250121,102900,387354604,680,680,680,680,266
|
|
20250121,102800,387173724,680,680,680,680,4
|
|
20250121,102700,387171004,680,680,680,680,129
|
|
20250121,102600,387083284,680,680,680,679,130
|
|
20250121,102500,386994984,680,680,680,680,25
|
|
20250121,102400,386977984,678,680,680,678,1005
|
|
20250121,102300,386296584,680,679,680,679,3130
|
|
20250121,102200,384171180,679,679,679,679,2005
|
|
20250121,102100,382809785,679,678,679,678,10802
|
|
20250121,102000,375486028,678,678,678,678,3
|
|
20250121,101900,375483994,679,679,679,679,0
|
|
20250121,101800,375483994,679,679,679,679,10
|
|
20250121,101700,375477204,680,680,680,680,210
|
|
20250121,101600,375334404,680,680,680,680,6
|
|
20250121,101500,375330324,679,679,679,679,1000
|
|
20250121,101400,374651324,678,677,678,677,37
|
|
20250121,101300,374626273,677,679,679,677,3259
|
|
20250121,101200,372415744,680,680,680,680,10
|
|
20250121,101100,372408944,680,680,680,679,226
|
|
20250121,101000,372255364,679,677,679,677,2154
|
|
20250121,100900,370792874,677,678,678,677,327
|
|
20250121,100800,370571376,677,677,677,677,384
|
|
20250121,100700,370311408,678,679,679,678,50
|
|
20250121,100600,370277502,680,678,680,678,282
|
|
20250121,100500,370086290,680,680,680,680,520
|
|
20250121,100400,369732690,679,679,679,679,6424
|
|
20250121,100300,365370794,679,678,679,678,104
|
|
20250121,100200,365300281,679,679,679,679,1
|
|
20250121,100100,365299602,677,676,679,676,87
|
|
20250121,100000,365240694,676,676,676,676,2920
|
|
20250121,095900,363266774,676,678,678,676,20151
|
|
20250121,095800,349627597,678,680,681,678,6499
|
|
20250121,095700,345218306,680,681,681,680,6
|
|
20250121,095600,345214225,682,684,684,682,21
|
|
20250121,095500,345199865,684,684,684,684,1
|
|
20250121,095400,345199181,679,679,679,679,3440
|
|
20250121,095300,342863421,679,684,684,678,60086
|
|
20250121,095200,302026010,684,681,684,681,2242
|
|
20250121,095100,300499148,684,680,684,680,2174
|
|
20250121,095000,299019652,684,684,684,680,5626
|
|
20250121,094900,295190648,684,682,684,682,33
|
|
20250121,094800,295168136,685,685,685,681,2887
|
|
20250121,094700,293200534,685,685,685,684,163
|
|
20250121,094600,293088880,685,685,685,684,116
|
|
20250121,094500,293009522,687,685,687,681,35835
|
|
20250121,094400,268555686,685,687,687,685,9850
|
|
20250121,094300,261808352,684,684,687,684,23673
|
|
20250121,094200,245616014,688,689,689,683,469
|
|
20250121,094100,245293902,688,689,689,688,1134
|
|
20250121,094000,244513576,682,690,690,682,8590
|
|
20250121,093900,238640275,690,687,690,687,2690
|
|
20250121,093800,236791825,687,687,687,687,400
|
|
20250121,093700,236517025,692,689,692,689,18873
|
|
20250121,093600,223491203,689,684,690,684,35015
|
|
20250121,093500,199434747,685,684,685,684,18
|
|
20250121,093400,199422433,685,681,686,681,527
|
|
20250121,093300,199061355,681,683,686,681,43790
|
|
20250121,093200,169185850,686,686,686,686,175
|
|
20250121,093100,169065800,686,686,686,686,195
|
|
20250121,093000,168932030,686,684,687,683,6646
|
|
20250121,092900,164381385,684,687,687,684,3508
|
|
20250121,092800,161979464,687,687,687,687,1
|
|
20250121,092700,161978777,685,689,689,685,1092
|
|
20250121,092600,161226757,689,686,689,686,1283
|
|
20250121,092500,160346610,686,686,686,686,312
|
|
20250121,092400,160132578,690,685,690,685,3302
|
|
20250121,092300,157870683,683,684,684,683,3967
|
|
20250121,092200,155161022,683,684,684,683,1289
|
|
20250121,092100,154280103,683,684,684,683,1534
|
|
20250121,092000,153231847,684,684,685,684,211
|
|
20250121,091900,153087522,685,684,685,684,2
|
|
20250121,091800,153086153,685,685,685,685,119
|
|
20250121,091700,153004638,685,685,685,682,3523
|
|
20250121,091600,150591386,685,681,685,681,6069
|
|
20250121,091500,146454214,681,683,684,681,9870
|
|
20250121,091400,139723047,684,683,684,682,2002
|
|
20250121,091300,138357552,685,685,685,683,7679
|
|
20250121,091200,133110933,685,685,685,684,7682
|
|
20250121,091100,127853833,685,684,686,684,525
|
|
20250121,091000,127494153,684,685,685,684,6776
|
|
20250121,090900,122859033,685,684,685,684,11678
|
|
20250121,090800,114860240,683,686,686,683,7615
|
|
20250121,090700,109652798,686,688,688,686,302
|
|
20250121,090600,109445624,685,690,690,683,31055
|
|
20250121,090500,88134977,690,688,690,687,7968
|
|
20250121,090400,82659236,688,692,692,688,10864
|
|
20250121,090300,75176937,692,696,696,690,32072
|
|
20250121,090200,53008478,696,698,698,692,6946
|
|
20250121,090100,48196661,692,696,699,692,23210
|
|
20250121,090000,32085169,696,700,700,695,43642
|