599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185600,1085977398,807,807,807,807,21456
|
|
20250117,185500,1085977398,807,807,807,807,0
|
|
20250117,185400,1085977398,807,807,807,807,0
|
|
20250117,185300,1085977398,807,807,807,807,0
|
|
20250117,185200,1085977398,807,807,807,807,0
|
|
20250117,185100,1085977398,807,807,807,807,0
|
|
20250117,185000,1085977398,807,807,807,807,0
|
|
20250117,184900,1085977398,807,807,807,807,0
|
|
20250117,184800,1085977398,807,807,807,807,0
|
|
20250117,184700,1085977398,807,807,807,807,0
|
|
20250117,184600,1085977398,807,807,807,807,0
|
|
20250117,184500,1085977398,807,807,807,807,0
|
|
20250117,184400,1085977398,807,807,807,807,0
|
|
20250117,184300,1085977398,807,807,807,807,0
|
|
20250117,184200,1085977398,807,807,807,807,0
|
|
20250117,184100,1085977398,807,807,807,807,0
|
|
20250117,184000,1085977398,807,807,807,807,0
|
|
20250117,183900,1085977398,807,807,807,807,0
|
|
20250117,183800,1085977398,807,807,807,807,0
|
|
20250117,183700,1085977398,807,807,807,807,0
|
|
20250117,183600,1085977398,807,807,807,807,0
|
|
20250117,183500,1085977398,807,807,807,807,0
|
|
20250117,183400,1085977398,807,807,807,807,0
|
|
20250117,183300,1085977398,807,807,807,807,0
|
|
20250117,183200,1085977398,807,807,807,807,0
|
|
20250117,183100,1085977398,807,807,807,807,0
|
|
20250117,183000,1085977398,807,807,807,807,0
|
|
20250117,182900,1085977398,807,807,807,807,0
|
|
20250117,182800,1085977398,807,807,807,807,0
|
|
20250117,182700,1085977398,807,807,807,807,0
|
|
20250117,182600,1085977398,807,807,807,807,21456
|
|
20250117,182500,1085977398,807,807,807,807,0
|
|
20250117,182400,1085977398,807,807,807,807,0
|
|
20250117,182300,1085977398,807,807,807,807,0
|
|
20250117,182200,1085977398,807,807,807,807,0
|
|
20250117,182100,1085977398,807,807,807,807,0
|
|
20250117,182000,1085977398,807,807,807,807,0
|
|
20250117,181900,1085977398,807,807,807,807,0
|
|
20250117,181800,1085977398,807,807,807,807,0
|
|
20250117,181700,1085977398,807,807,807,807,0
|
|
20250117,181600,1085977398,807,807,807,807,0
|
|
20250117,181500,1085977398,807,807,807,807,0
|
|
20250117,181400,1085977398,807,807,807,807,0
|
|
20250117,181300,1085977398,807,807,807,807,0
|
|
20250117,181200,1085977398,807,807,807,807,0
|
|
20250117,181100,1085977398,807,807,807,807,0
|
|
20250117,181000,1085977398,807,807,807,807,0
|
|
20250117,180900,1085977398,807,807,807,807,0
|
|
20250117,180800,1085977398,807,807,807,807,0
|
|
20250117,180700,1085977398,807,807,807,807,0
|
|
20250117,180600,1085977398,807,807,807,807,0
|
|
20250117,180500,1085977398,807,807,807,807,0
|
|
20250117,180400,1085977398,807,807,807,807,0
|
|
20250117,180300,1085977398,807,807,807,807,0
|
|
20250117,180200,1085977398,807,807,807,807,0
|
|
20250117,180100,1085977398,807,807,807,807,0
|
|
20250117,180000,1085977398,807,807,807,807,0
|
|
20250117,175900,1085977398,807,807,807,807,0
|
|
20250117,175800,1085977398,807,807,807,807,0
|
|
20250117,175700,1085977398,807,807,807,807,0
|
|
20250117,175600,1085977398,807,807,807,807,21456
|
|
20250117,175500,1085977398,807,807,807,807,0
|
|
20250117,175400,1085977398,807,807,807,807,0
|
|
20250117,175300,1085977398,807,807,807,807,0
|
|
20250117,175200,1085977398,807,807,807,807,0
|
|
20250117,175100,1085977398,807,807,807,807,0
|
|
20250117,175000,1085977398,807,807,807,807,0
|
|
20250117,174900,1085977398,807,807,807,807,0
|
|
20250117,174800,1085977398,807,807,807,807,0
|
|
20250117,174700,1085977398,807,807,807,807,0
|
|
20250117,174600,1085977398,807,807,807,807,0
|
|
20250117,174500,1085977398,807,807,807,807,0
|
|
20250117,174400,1085977398,807,807,807,807,0
|
|
20250117,174300,1085977398,807,807,807,807,0
|
|
20250117,174200,1085977398,807,807,807,807,0
|
|
20250117,174100,1085977398,807,807,807,807,0
|
|
20250117,174000,1085977398,807,807,807,807,0
|
|
20250117,173900,1085977398,807,807,807,807,0
|
|
20250117,173800,1085977398,807,807,807,807,0
|
|
20250117,173700,1085977398,807,807,807,807,0
|
|
20250117,173600,1085977398,807,807,807,807,0
|
|
20250117,173500,1085977398,807,807,807,807,0
|
|
20250117,173400,1085977398,807,807,807,807,0
|
|
20250117,173300,1085977398,807,807,807,807,0
|
|
20250117,173200,1085977398,807,807,807,807,0
|
|
20250117,173100,1085977398,807,807,807,807,0
|
|
20250117,173000,1085977398,807,807,807,807,0
|
|
20250117,172900,1085977398,807,807,807,807,0
|
|
20250117,172800,1085977398,807,807,807,807,0
|
|
20250117,172700,1085977398,807,807,807,807,0
|
|
20250117,172600,1085977398,807,807,807,807,21456
|
|
20250117,172500,1085977398,807,807,807,807,0
|
|
20250117,172400,1085977398,807,807,807,807,0
|
|
20250117,172300,1085977398,807,807,807,807,0
|
|
20250117,172200,1085977398,807,807,807,807,0
|
|
20250117,172100,1085977398,807,807,807,807,0
|
|
20250117,172000,1085977398,807,807,807,807,0
|
|
20250117,171900,1085977398,807,807,807,807,0
|
|
20250117,171800,1085977398,807,807,807,807,0
|
|
20250117,171700,1085977398,807,807,807,807,0
|
|
20250117,171600,1085977398,807,807,807,807,0
|
|
20250117,171500,1085977398,807,807,807,807,0
|
|
20250117,171400,1085977398,807,807,807,807,0
|
|
20250117,171300,1085977398,807,807,807,807,0
|
|
20250117,171200,1085977398,807,807,807,807,0
|
|
20250117,171100,1085977398,807,807,807,807,0
|
|
20250117,171000,1085977398,807,807,807,807,0
|
|
20250117,170900,1085977398,807,807,807,807,0
|
|
20250117,170800,1085977398,807,807,807,807,0
|
|
20250117,170700,1085977398,807,807,807,807,0
|
|
20250117,170600,1085977398,807,807,807,807,0
|
|
20250117,170500,1085977398,807,807,807,807,0
|
|
20250117,170400,1085977398,807,807,807,807,0
|
|
20250117,170300,1085977398,807,807,807,807,0
|
|
20250117,170200,1085977398,807,807,807,807,0
|
|
20250117,170100,1085977398,807,807,807,807,0
|
|
20250117,170000,1085977398,807,807,807,807,0
|
|
20250117,165900,1085977398,807,807,807,807,0
|
|
20250117,165800,1085977398,807,807,807,807,0
|
|
20250117,165700,1085977398,807,807,807,807,0
|
|
20250117,165600,1085977398,807,807,807,807,21456
|
|
20250117,165500,1085977398,807,807,807,807,0
|
|
20250117,165400,1085977398,807,807,807,807,0
|
|
20250117,165300,1085977398,807,807,807,807,0
|
|
20250117,165200,1085977398,807,807,807,807,0
|
|
20250117,165100,1085977398,807,807,807,807,0
|
|
20250117,165000,1085977398,807,807,807,807,0
|
|
20250117,164900,1085977398,807,807,807,807,0
|
|
20250117,164800,1085977398,807,807,807,807,0
|
|
20250117,164700,1085977398,807,807,807,807,0
|
|
20250117,164600,1085977398,807,807,807,807,0
|
|
20250117,164500,1085977398,807,807,807,807,0
|
|
20250117,164400,1085977398,807,807,807,807,0
|
|
20250117,164300,1085977398,807,807,807,807,0
|
|
20250117,164200,1085977398,807,807,807,807,0
|
|
20250117,164100,1085977398,807,807,807,807,0
|
|
20250117,164000,1085977398,807,807,807,807,0
|
|
20250117,163900,1085977398,807,807,807,807,0
|
|
20250117,163800,1085977398,807,807,807,807,0
|
|
20250117,163700,1085977398,807,807,807,807,0
|
|
20250117,163600,1085977398,807,807,807,807,0
|
|
20250117,163500,1085977398,807,807,807,807,0
|
|
20250117,163400,1085977398,807,807,807,807,0
|
|
20250117,163300,1085977398,807,807,807,807,0
|
|
20250117,163200,1085977398,807,807,807,807,0
|
|
20250117,163100,1085977398,807,807,807,807,0
|
|
20250117,163000,1085977398,807,807,807,807,0
|
|
20250117,162900,1085977398,807,807,807,807,0
|
|
20250117,162800,1085977398,807,807,807,807,0
|
|
20250117,162700,1085977398,807,807,807,807,0
|
|
20250117,162600,1085977398,807,807,807,807,21456
|
|
20250117,162500,1085977398,807,807,807,807,0
|
|
20250117,162400,1085977398,807,807,807,807,0
|
|
20250117,162300,1085977398,807,807,807,807,0
|
|
20250117,162200,1085977398,807,807,807,807,0
|
|
20250117,162100,1085977398,807,807,807,807,0
|
|
20250117,162000,1085977398,807,807,807,807,0
|
|
20250117,161900,1085977398,807,807,807,807,0
|
|
20250117,161800,1085977398,807,807,807,807,0
|
|
20250117,161700,1085977398,807,807,807,807,0
|
|
20250117,161600,1085977398,807,807,807,807,0
|
|
20250117,161500,1085977398,807,807,807,807,0
|
|
20250117,161400,1085977398,807,807,807,807,0
|
|
20250117,161300,1085977398,807,807,807,807,0
|
|
20250117,161200,1085977398,807,807,807,807,0
|
|
20250117,161100,1085977398,807,807,807,807,0
|
|
20250117,161000,1085977398,807,807,807,807,0
|
|
20250117,160900,1085977398,807,807,807,807,0
|
|
20250117,160800,1085977398,807,807,807,807,0
|
|
20250117,160700,1085977398,807,807,807,807,0
|
|
20250117,160600,1085977398,807,807,807,807,0
|
|
20250117,160500,1085977398,807,807,807,807,0
|
|
20250117,160400,1085977398,807,807,807,807,0
|
|
20250117,160300,1085977398,807,807,807,807,0
|
|
20250117,160200,1085977398,807,807,807,807,0
|
|
20250117,160100,1085977398,807,807,807,807,0
|
|
20250117,160000,1085977398,807,807,807,807,0
|
|
20250117,155900,1085977398,807,807,807,807,0
|
|
20250117,155800,1085977398,807,807,807,807,0
|
|
20250117,155700,1085977398,807,807,807,807,0
|
|
20250117,155600,1085977398,807,807,807,807,21456
|
|
20250117,155500,1085977398,807,807,807,807,0
|
|
20250117,155400,1085977398,807,807,807,807,0
|
|
20250117,155300,1085977398,807,807,807,807,0
|
|
20250117,155200,1085977398,807,807,807,807,0
|
|
20250117,155100,1085977398,807,807,807,807,0
|
|
20250117,155000,1085977398,807,807,807,807,0
|
|
20250117,154900,1085977398,807,807,807,807,0
|
|
20250117,154800,1085977398,807,807,807,807,0
|
|
20250117,154700,1085977398,807,807,807,807,0
|
|
20250117,154600,1085977398,807,807,807,807,0
|
|
20250117,154500,1085977398,807,807,807,807,0
|
|
20250117,154400,1085977398,807,807,807,807,0
|
|
20250117,154300,1085977398,807,807,807,807,0
|
|
20250117,154200,1085977398,807,807,807,807,0
|
|
20250117,154100,1085977398,807,807,807,807,0
|
|
20250117,154000,1085977398,807,807,807,807,0
|
|
20250117,153900,1085977398,807,807,807,807,0
|
|
20250117,153800,1085977398,807,807,807,807,0
|
|
20250117,153700,1085977398,807,807,807,807,0
|
|
20250117,153600,1085977398,807,807,807,807,0
|
|
20250117,153500,1085977398,807,807,807,807,0
|
|
20250117,153400,1085977398,807,807,807,807,0
|
|
20250117,153300,1085977398,807,807,807,807,0
|
|
20250117,153200,1085977398,807,807,807,807,0
|
|
20250117,153100,1085977398,807,807,807,807,0
|
|
20250117,153000,1085977398,807,807,807,807,21456
|
|
20250117,152900,1068662406,807,807,807,807,0
|
|
20250117,152800,1068662406,807,807,807,807,0
|
|
20250117,152700,1068662406,807,807,807,807,0
|
|
20250117,152600,1068662406,807,807,807,807,0
|
|
20250117,152500,1068662406,807,807,807,807,0
|
|
20250117,152400,1068662406,807,807,807,807,0
|
|
20250117,152300,1068662406,807,807,807,807,0
|
|
20250117,152200,1068662406,807,807,807,807,0
|
|
20250117,152100,1068662406,807,807,807,807,0
|
|
20250117,152000,1068662406,807,807,807,807,0
|
|
20250117,151900,1068662406,807,808,808,807,8162
|
|
20250117,151800,1062075034,808,811,812,808,42194
|
|
20250117,151700,1027943303,816,810,816,810,9
|
|
20250117,151600,1027936001,810,811,816,810,15025
|
|
20250117,151500,1015765217,811,811,811,811,737
|
|
20250117,151400,1015167510,814,816,816,814,7779
|
|
20250117,151300,1008830056,817,818,818,817,9298
|
|
20250117,151200,1001232683,818,818,818,818,20
|
|
20250117,151100,1001216323,818,818,818,818,6588
|
|
20250117,151000,995827339,820,820,820,820,0
|
|
20250117,150900,995827339,820,824,824,820,3372
|
|
20250117,150800,993061883,824,824,824,824,11
|
|
20250117,150700,993052819,824,822,824,822,1800
|
|
20250117,150600,991569679,820,821,821,820,206
|
|
20250117,150500,991400729,821,824,824,821,1212
|
|
20250117,150400,990402677,824,824,824,824,569
|
|
20250117,150300,989933821,824,824,824,824,0
|
|
20250117,150200,989933821,824,824,824,824,1000
|
|
20250117,150100,989109821,824,824,824,824,200
|
|
20250117,150000,988945021,821,829,829,821,11
|
|
20250117,145900,988935910,830,822,830,822,2050
|
|
20250117,145800,987242516,821,820,821,817,2500
|
|
20250117,145700,985196516,817,820,820,817,23324
|
|
20250117,145600,966129784,821,822,822,821,690
|
|
20250117,145500,965563216,822,822,822,822,0
|
|
20250117,145400,965563216,822,822,822,822,1318
|
|
20250117,145300,964479820,822,822,822,822,1
|
|
20250117,145200,964478998,825,825,825,825,201
|
|
20250117,145100,964313173,825,825,825,825,100
|
|
20250117,145000,964230673,825,828,832,825,1350
|
|
20250117,144900,963108873,828,828,828,828,1729
|
|
20250117,144800,961677261,828,827,828,827,2201
|
|
20250117,144700,959855825,827,825,827,825,986
|
|
20250117,144600,959040983,825,818,825,818,1744
|
|
20250117,144500,957604079,825,821,825,821,9278
|
|
20250117,144400,949983892,822,821,822,821,1434
|
|
20250117,144300,948805604,816,816,816,816,1
|
|
20250117,144200,948804788,816,816,816,816,68
|
|
20250117,144100,948749300,816,816,816,816,300
|
|
20250117,144000,948504500,824,824,824,824,170
|
|
20250117,143900,948364420,816,825,825,816,22172
|
|
20250117,143800,930266520,825,835,835,810,18257
|
|
20250117,143700,915177253,835,835,835,835,2
|
|
20250117,143600,915175583,835,835,835,835,0
|
|
20250117,143500,915175583,835,835,835,835,120
|
|
20250117,143400,915075383,836,837,837,836,835
|
|
20250117,143300,914376994,837,837,837,837,7
|
|
20250117,143200,914371135,838,839,839,838,1269
|
|
20250117,143100,913306499,839,839,839,839,1301
|
|
20250117,143000,912214960,839,839,839,839,200
|
|
20250117,142900,912047160,839,845,845,839,4852
|
|
20250117,142800,907971481,845,839,845,839,5538
|
|
20250117,142700,903318161,835,828,835,826,4093
|
|
20250117,142600,899918123,827,822,827,822,1453
|
|
20250117,142500,898718233,821,815,821,815,8303
|
|
20250117,142400,891925770,809,809,817,809,459
|
|
20250117,142300,891554376,816,815,816,815,8617
|
|
20250117,142200,884530487,815,813,815,813,16428
|
|
20250117,142100,871172641,813,813,813,813,0
|
|
20250117,142000,871172641,813,813,813,813,2
|
|
20250117,141900,871171015,805,811,814,803,12100
|
|
20250117,141800,861374178,810,810,810,810,198
|
|
20250117,141700,861213798,815,806,815,806,6971
|
|
20250117,141600,855574564,806,803,806,803,330
|
|
20250117,141500,855309484,803,803,803,801,14661
|
|
20250117,141400,843552257,804,804,805,804,947
|
|
20250117,141300,842790469,805,802,806,802,263
|
|
20250117,141200,842579333,802,806,806,801,19265
|
|
20250117,141100,827099549,810,809,810,807,6274
|
|
20250117,141000,822032100,808,809,809,808,5262
|
|
20250117,140900,817777295,811,812,812,809,3697
|
|
20250117,140800,814781855,812,812,812,812,250
|
|
20250117,140700,814578855,816,810,816,810,2373
|
|
20250117,140600,812656713,812,811,812,810,5045
|
|
20250117,140500,808569557,813,813,813,813,256
|
|
20250117,140400,808361429,816,816,816,816,4
|
|
20250117,140300,808358165,813,813,813,813,2501
|
|
20250117,140200,806324852,813,813,813,809,6808
|
|
20250117,140100,800790752,809,813,813,809,14403
|
|
20250117,140000,789089948,814,814,814,814,1000
|
|
20250117,135900,788275948,816,815,816,813,2388
|
|
20250117,135800,786327423,815,815,815,815,741
|
|
20250117,135700,785723508,815,814,815,814,2291
|
|
20250117,135600,783856354,814,814,816,814,3125
|
|
20250117,135500,781311877,814,811,814,811,3
|
|
20250117,135400,781309438,814,811,814,809,2493
|
|
20250117,135300,779286713,812,809,812,808,601
|
|
20250117,135200,778801035,810,812,812,809,340
|
|
20250117,135100,778525674,814,808,814,808,4728
|
|
20250117,135000,774702337,808,812,813,808,1877
|
|
20250117,134900,773182670,812,811,813,811,1344
|
|
20250117,134800,772091303,811,814,814,811,1391
|
|
20250117,134700,770961702,815,815,815,815,0
|
|
20250117,134600,770961702,815,816,816,810,1470
|
|
20250117,134500,769770734,818,808,818,808,62
|
|
20250117,134400,769720608,812,823,823,810,6210
|
|
20250117,134300,764670612,817,822,824,817,1950
|
|
20250117,134200,763073865,821,830,830,821,1421
|
|
20250117,134100,761903693,830,824,832,824,15400
|
|
20250117,134000,749146850,821,818,822,818,1261
|
|
20250117,133900,748112895,818,817,818,814,2970
|
|
20250117,133800,745687417,817,814,819,814,4462
|
|
20250117,133700,742050241,814,811,814,811,2109
|
|
20250117,133600,740337629,811,816,816,800,35680
|
|
20250117,133500,711668389,816,833,833,816,17650
|
|
20250117,133400,697210221,835,817,835,817,4152
|
|
20250117,133300,693774261,811,813,822,809,17808
|
|
20250117,133200,679323817,824,833,833,812,31170
|
|
20250117,133100,653532550,832,836,836,832,5098
|
|
20250117,133000,649282490,836,843,843,836,31096
|
|
20250117,132900,623146148,843,845,845,843,7082
|
|
20250117,132800,617175463,845,845,848,845,2003
|
|
20250117,132700,615482523,847,847,847,847,7493
|
|
20250117,132600,609135952,854,854,854,854,0
|
|
20250117,132500,609135952,854,854,854,854,11
|
|
20250117,132400,609126558,848,848,848,848,508
|
|
20250117,132300,608695774,847,849,849,847,1000
|
|
20250117,132200,607848410,855,855,855,855,0
|
|
20250117,132100,607848410,855,855,855,855,0
|
|
20250117,132000,607848410,855,854,855,854,121
|
|
20250117,131900,607745075,850,848,850,848,972
|
|
20250117,131800,606920675,848,850,850,848,1010
|
|
20250117,131700,606062253,847,847,847,847,0
|
|
20250117,131600,606062253,847,847,847,847,25
|
|
20250117,131500,606041078,847,847,847,847,95
|
|
20250117,131400,605960613,847,847,847,847,0
|
|
20250117,131300,605960613,847,847,847,847,0
|
|
20250117,131200,605960613,847,847,847,847,12
|
|
20250117,131100,605950449,847,847,847,847,0
|
|
20250117,131000,605950449,847,847,847,847,50
|
|
20250117,130900,605908099,847,847,847,847,0
|
|
20250117,130800,605908099,847,846,847,841,17154
|
|
20250117,130700,591423874,847,847,847,847,6309
|
|
20250117,130600,586080151,847,848,850,847,1171
|
|
20250117,130500,585087002,850,854,854,850,11272
|
|
20250117,130400,575493517,855,856,856,855,10321
|
|
20250117,130300,566664762,857,858,858,857,180
|
|
20250117,130200,566510493,863,863,863,863,1
|
|
20250117,130100,566509630,858,858,858,858,0
|
|
20250117,130000,566509630,858,858,858,858,592
|
|
20250117,125900,566001694,858,858,858,858,0
|
|
20250117,125800,566001694,858,858,858,858,0
|
|
20250117,125700,566001694,858,858,858,858,134
|
|
20250117,125600,565886722,858,858,858,858,5800
|
|
20250117,125500,560910322,864,864,864,864,10
|
|
20250117,125400,560901682,864,864,864,864,607
|
|
20250117,125300,560377234,864,864,864,864,11074
|
|
20250117,125200,550809298,864,864,864,864,0
|
|
20250117,125100,550809298,864,864,864,864,0
|
|
20250117,125000,550809298,864,860,864,860,2673
|
|
20250117,124900,548502559,860,859,860,859,1166
|
|
20250117,124800,547499867,858,858,858,858,1193
|
|
20250117,124700,546476273,858,858,858,858,6
|
|
20250117,124600,546471125,852,852,852,852,694
|
|
20250117,124500,545879837,852,852,852,852,300
|
|
20250117,124400,545624237,855,855,855,855,9305
|
|
20250117,124300,537668462,855,855,855,855,1
|
|
20250117,124200,537667607,855,859,859,855,3209
|
|
20250117,124100,534911885,859,860,860,856,6093
|
|
20250117,124000,529690983,860,860,860,860,30
|
|
20250117,123900,529665183,860,860,860,860,503
|
|
20250117,123800,529232603,863,863,863,863,0
|
|
20250117,123700,529232603,863,856,863,856,52
|
|
20250117,123600,529188084,856,856,856,856,185
|
|
20250117,123500,529029724,864,864,864,864,0
|
|
20250117,123400,529029724,864,864,864,864,0
|
|
20250117,123300,529029724,864,864,864,864,31
|
|
20250117,123200,529002940,864,855,864,855,4342
|
|
20250117,123100,525277884,855,855,855,855,0
|
|
20250117,123000,525277884,855,854,855,854,1500
|
|
20250117,122900,523995900,854,854,854,854,1
|
|
20250117,122800,523995046,854,854,854,854,0
|
|
20250117,122700,523995046,854,849,854,849,1178
|
|
20250117,122600,522989924,848,849,849,848,2000
|
|
20250117,122500,521292924,849,849,849,849,0
|
|
20250117,122400,521292924,849,849,849,849,1020
|
|
20250117,122300,520426944,856,856,856,856,250
|
|
20250117,122200,520212944,856,854,856,854,2013
|
|
20250117,122100,518491523,855,855,855,855,0
|
|
20250117,122000,518491523,855,854,855,854,8
|
|
20250117,121900,518484690,850,850,850,850,1011
|
|
20250117,121800,517625340,850,851,851,850,101
|
|
20250117,121700,517539393,851,851,851,851,3
|
|
20250117,121600,517536840,855,855,855,855,0
|
|
20250117,121500,517536840,855,855,855,855,0
|
|
20250117,121400,517536840,855,855,855,855,1
|
|
20250117,121300,517535985,850,854,855,850,9970
|
|
20250117,121200,509041505,855,853,855,853,1848
|
|
20250117,121100,507462050,853,852,853,852,1679
|
|
20250117,121000,506030943,851,850,851,850,17
|
|
20250117,120900,506016492,850,850,850,850,1048
|
|
20250117,120800,505125692,850,849,850,849,1061
|
|
20250117,120700,504224902,848,845,848,845,2235
|
|
20250117,120600,502330706,843,843,843,843,737
|
|
20250117,120500,501709415,843,843,843,843,852
|
|
20250117,120400,500991179,843,843,843,842,3780
|
|
20250117,120300,497805239,845,845,845,845,696
|
|
20250117,120200,497217119,845,845,845,845,2100
|
|
20250117,120100,495442619,845,845,845,845,67
|
|
20250117,120000,495386004,843,844,844,843,303
|
|
20250117,115900,495130572,844,849,849,844,2115
|
|
20250117,115800,493344442,845,846,846,845,2772
|
|
20250117,115700,491001898,849,846,849,845,1966
|
|
20250117,115600,489336563,849,849,849,849,11
|
|
20250117,115500,489327224,849,849,849,846,819
|
|
20250117,115400,488632612,850,850,850,850,381
|
|
20250117,115300,488308762,850,850,850,850,528
|
|
20250117,115200,487859962,850,854,854,850,1193
|
|
20250117,115100,486845467,854,854,854,854,5
|
|
20250117,115000,486841197,854,854,854,850,139
|
|
20250117,114900,486723003,850,844,850,843,8225
|
|
20250117,114800,479767549,844,845,847,844,7309
|
|
20250117,114700,473591362,847,847,847,847,1807
|
|
20250117,114600,472060833,847,847,847,847,2082
|
|
20250117,114500,470297379,847,843,847,842,168
|
|
20250117,114400,470155701,842,845,845,842,2858
|
|
20250117,114300,467741487,849,845,849,845,479
|
|
20250117,114200,467336660,845,850,850,845,3202
|
|
20250117,114100,464629960,845,850,850,845,32024
|
|
20250117,114000,437419804,850,856,858,850,38437
|
|
20250117,113900,404645617,860,860,860,860,176
|
|
20250117,113800,404494257,856,857,857,856,1996
|
|
20250117,113700,402785246,857,857,857,857,3415
|
|
20250117,113600,399858591,858,861,868,858,15132
|
|
20250117,113500,386841464,867,867,867,867,2
|
|
20250117,113400,386839730,860,862,862,860,1906
|
|
20250117,113300,385200117,862,863,863,862,560
|
|
20250117,113200,384716867,863,864,864,863,555
|
|
20250117,113100,384237348,865,865,865,865,0
|
|
20250117,113000,384237348,865,865,865,865,1
|
|
20250117,112900,384236483,867,867,867,867,864
|
|
20250117,112800,383487395,868,868,868,868,0
|
|
20250117,112700,383487395,868,870,870,865,6496
|
|
20250117,112600,377842710,870,870,870,870,0
|
|
20250117,112500,377842710,870,870,870,870,0
|
|
20250117,112400,377842710,870,870,870,870,904
|
|
20250117,112300,377056230,870,870,870,870,0
|
|
20250117,112200,377056230,870,870,870,870,0
|
|
20250117,112100,377056230,870,870,870,870,1200
|
|
20250117,112000,376012230,870,870,870,870,100
|
|
20250117,111900,375925230,872,872,872,872,6
|
|
20250117,111800,375919998,872,870,872,870,4798
|
|
20250117,111700,371744513,871,870,871,870,3684
|
|
20250117,111600,368538749,870,870,870,870,0
|
|
20250117,111500,368538749,870,870,870,870,3698
|
|
20250117,111400,365321489,870,870,870,870,311
|
|
20250117,111300,365050919,870,870,870,870,4763
|
|
20250117,111200,360907109,870,866,870,866,5397
|
|
20250117,111100,356221051,865,866,866,865,503
|
|
20250117,111000,355785953,865,865,865,864,201
|
|
20250117,110900,355612089,865,865,865,865,972
|
|
20250117,110800,354771309,864,864,866,864,1259
|
|
20250117,110700,353683259,865,865,865,865,11
|
|
20250117,110600,353673744,865,865,865,865,1184
|
|
20250117,110500,352649584,861,860,861,860,612
|
|
20250117,110400,352122682,861,861,861,861,114
|
|
20250117,110300,352024528,861,861,861,861,202
|
|
20250117,110200,351850606,861,861,861,861,1720
|
|
20250117,110100,350369686,859,859,859,859,1850
|
|
20250117,110000,348780536,857,857,857,857,0
|
|
20250117,105900,348780536,857,858,858,857,2000
|
|
20250117,105800,347066436,859,859,859,859,24
|
|
20250117,105700,347045820,859,859,859,859,10
|
|
20250117,105600,347037230,860,861,861,860,1553
|
|
20250117,105500,345700604,865,858,865,858,2089
|
|
20250117,105400,343902075,858,856,858,854,5700
|
|
20250117,105300,339026795,856,857,857,856,1230
|
|
20250117,105200,337973815,856,857,857,856,5000
|
|
20250117,105100,333692514,861,861,861,861,11
|
|
20250117,105000,333683043,855,855,855,855,304
|
|
20250117,104900,333423123,859,858,861,858,4781
|
|
20250117,104800,329316844,858,861,861,858,6647
|
|
20250117,104700,323604479,863,858,863,858,4221
|
|
20250117,104600,319971706,855,860,860,850,22150
|
|
20250117,104500,301028377,861,868,873,861,53593
|
|
20250117,104400,254727589,868,870,874,868,4645
|
|
20250117,104300,250689902,870,874,875,870,1022
|
|
20250117,104200,249800671,874,875,875,870,423
|
|
20250117,104100,249431261,875,875,875,875,1110
|
|
20250117,104000,248460011,875,875,875,875,200
|
|
20250117,103900,248285011,875,869,875,869,827
|
|
20250117,103800,247566337,872,872,872,869,11455
|
|
20250117,103700,237593930,872,872,872,872,0
|
|
20250117,103600,237593930,872,872,872,872,13004
|
|
20250117,103500,226254442,872,872,872,872,640
|
|
20250117,103400,225696362,872,872,872,872,2000
|
|
20250117,103300,223952362,872,875,875,872,19750
|
|
20250117,103200,206703769,875,879,879,875,7203
|
|
20250117,103100,200398198,879,879,879,879,21
|
|
20250117,103000,200379739,879,879,879,879,177
|
|
20250117,102900,200224156,879,879,879,879,88
|
|
20250117,102800,200146804,877,878,878,877,1635
|
|
20250117,102700,198712859,880,878,880,878,1310
|
|
20250117,102600,197562659,880,879,880,879,26
|
|
20250117,102500,197539789,877,874,879,874,6120
|
|
20250117,102400,192169228,874,874,874,874,1
|
|
20250117,102300,192168354,873,873,873,873,900
|
|
20250117,102200,191382654,873,873,873,873,219
|
|
20250117,102100,191191467,873,874,874,872,2188
|
|
20250117,102000,189282231,880,880,880,880,1000
|
|
20250117,101900,188402231,880,880,880,880,6
|
|
20250117,101800,188396951,880,872,880,872,151
|
|
20250117,101700,188264871,881,880,881,871,33199
|
|
20250117,101600,159151509,880,880,880,880,0
|
|
20250117,101500,159151509,880,880,880,879,667
|
|
20250117,101400,158565109,880,880,880,880,3000
|
|
20250117,101300,155925109,879,880,880,879,2301
|
|
20250117,101200,153900230,879,879,879,879,462
|
|
20250117,101100,153494132,879,879,879,879,813
|
|
20250117,101000,152779505,879,879,879,879,4319
|
|
20250117,100900,148983104,879,883,883,879,9892
|
|
20250117,100800,140276578,885,885,885,885,632
|
|
20250117,100700,139717258,885,886,886,885,2309
|
|
20250117,100600,137673593,886,886,886,886,10129
|
|
20250117,100500,128699299,892,887,892,886,1387
|
|
20250117,100400,127468168,892,891,892,891,578
|
|
20250117,100300,126952840,891,891,891,888,311
|
|
20250117,100200,126676339,887,887,887,887,1512
|
|
20250117,100100,125335195,887,887,887,887,0
|
|
20250117,100000,125335195,887,890,890,887,5601
|
|
20250117,095900,120363724,890,890,890,890,135
|
|
20250117,095800,120243574,894,894,894,894,1003
|
|
20250117,095700,119346892,896,896,896,896,200
|
|
20250117,095600,119167692,896,899,899,896,424
|
|
20250117,095500,118786528,898,898,898,898,5000
|
|
20250117,095400,114296528,898,898,898,898,630
|
|
20250117,095300,113730788,898,889,898,888,1444
|
|
20250117,095200,112437113,894,889,894,888,6002
|
|
20250117,095100,107099660,894,894,894,894,10
|
|
20250117,095000,107090720,894,894,894,894,101
|
|
20250117,094900,107000426,889,889,889,889,0
|
|
20250117,094800,107000426,889,894,894,888,6093
|
|
20250117,094700,101581690,895,900,900,895,2100
|
|
20250117,094600,99701687,900,900,900,900,100
|
|
20250117,094500,99611687,901,901,901,901,0
|
|
20250117,094400,99611687,901,901,901,901,0
|
|
20250117,094300,99611687,901,901,901,901,1
|
|
20250117,094200,99610786,901,901,901,901,521
|
|
20250117,094100,99141365,901,901,901,901,32
|
|
20250117,094000,99112533,901,901,901,901,12
|
|
20250117,093900,99101721,901,900,901,900,1176
|
|
20250117,093800,98043320,900,900,900,900,11
|
|
20250117,093700,98033420,900,900,900,900,0
|
|
20250117,093600,98033420,900,900,900,900,1
|
|
20250117,093500,98032520,901,901,901,901,1
|
|
20250117,093400,98031619,902,902,902,902,0
|
|
20250117,093300,98031619,902,899,902,899,2640
|
|
20250117,093200,95655613,899,898,899,897,2306
|
|
20250117,093100,93584858,898,894,898,888,11682
|
|
20250117,093000,83133576,894,900,900,889,20649
|
|
20250117,092900,64735585,900,900,900,900,1
|
|
20250117,092800,64734685,895,901,901,895,1112
|
|
20250117,092700,63739174,901,896,901,896,10212
|
|
20250117,092600,54589217,901,901,901,901,0
|
|
20250117,092500,54589217,901,901,901,901,1
|
|
20250117,092400,54588316,898,899,899,898,2558
|
|
20250117,092300,52291073,903,903,903,903,0
|
|
20250117,092200,52291073,903,903,903,903,0
|
|
20250117,092100,52291073,903,902,903,902,500
|
|
20250117,092000,51839773,903,898,903,898,2
|
|
20250117,091900,51837972,903,903,903,903,16
|
|
20250117,091800,51823524,898,904,904,898,481
|
|
20250117,091700,51391276,903,903,903,903,41
|
|
20250117,091600,51354253,903,904,904,903,101
|
|
20250117,091500,51263039,904,904,904,904,0
|
|
20250117,091400,51263039,904,900,904,900,3025
|
|
20250117,091300,48538439,900,903,905,900,8347
|
|
20250117,091200,40993015,903,900,903,899,507
|
|
20250117,091100,40536916,898,902,903,898,1089
|
|
20250117,091000,39553971,903,900,903,900,3553
|
|
20250117,090900,36347513,900,899,900,899,1095
|
|
20250117,090800,35362023,900,900,900,900,0
|
|
20250117,090700,35362023,900,896,900,892,4571
|
|
20250117,090600,31258312,896,897,897,896,810
|
|
20250117,090500,30532542,898,896,898,896,165
|
|
20250117,090400,30384600,898,896,900,896,5323
|
|
20250117,090300,25600105,896,889,897,888,2257
|
|
20250117,090200,23590401,888,888,888,888,9758
|
|
20250117,090100,14925297,863,863,863,863,0
|
|
20250117,090000,14925297,863,918,918,863,16624
|