599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185600,934541232,771,771,771,771,5542
|
|
20250120,185500,934541232,771,771,771,771,0
|
|
20250120,185400,934541232,771,771,771,771,0
|
|
20250120,185300,934541232,771,771,771,771,0
|
|
20250120,185200,934541232,771,771,771,771,0
|
|
20250120,185100,934541232,771,771,771,771,0
|
|
20250120,185000,934541232,771,771,771,771,0
|
|
20250120,184900,934541232,771,771,771,771,0
|
|
20250120,184800,934541232,771,771,771,771,0
|
|
20250120,184700,934541232,771,771,771,771,0
|
|
20250120,184600,934541232,771,771,771,771,0
|
|
20250120,184500,934541232,771,771,771,771,0
|
|
20250120,184400,934541232,771,771,771,771,0
|
|
20250120,184300,934541232,771,771,771,771,0
|
|
20250120,184200,934541232,771,771,771,771,0
|
|
20250120,184100,934541232,771,771,771,771,0
|
|
20250120,184000,934541232,771,771,771,771,0
|
|
20250120,183900,934541232,771,771,771,771,0
|
|
20250120,183800,934541232,771,771,771,771,0
|
|
20250120,183700,934541232,771,771,771,771,0
|
|
20250120,183600,934541232,771,771,771,771,0
|
|
20250120,183500,934541232,771,771,771,771,0
|
|
20250120,183400,934541232,771,771,771,771,0
|
|
20250120,183300,934541232,771,771,771,771,0
|
|
20250120,183200,934541232,771,771,771,771,0
|
|
20250120,183100,934541232,771,771,771,771,0
|
|
20250120,183000,934541232,771,771,771,771,0
|
|
20250120,182900,934541232,771,771,771,771,0
|
|
20250120,182800,934541232,771,771,771,771,0
|
|
20250120,182700,934541232,771,771,771,771,0
|
|
20250120,182600,934541232,771,771,771,771,5542
|
|
20250120,182500,934541232,771,771,771,771,0
|
|
20250120,182400,934541232,771,771,771,771,0
|
|
20250120,182300,934541232,771,771,771,771,0
|
|
20250120,182200,934541232,771,771,771,771,0
|
|
20250120,182100,934541232,771,771,771,771,0
|
|
20250120,182000,934541232,771,771,771,771,0
|
|
20250120,181900,934541232,771,771,771,771,0
|
|
20250120,181800,934541232,771,771,771,771,0
|
|
20250120,181700,934541232,771,771,771,771,0
|
|
20250120,181600,934541232,771,771,771,771,0
|
|
20250120,181500,934541232,771,771,771,771,0
|
|
20250120,181400,934541232,771,771,771,771,0
|
|
20250120,181300,934541232,771,771,771,771,0
|
|
20250120,181200,934541232,771,771,771,771,0
|
|
20250120,181100,934541232,771,771,771,771,0
|
|
20250120,181000,934541232,771,771,771,771,0
|
|
20250120,180900,934541232,771,771,771,771,0
|
|
20250120,180800,934541232,771,771,771,771,0
|
|
20250120,180700,934541232,771,771,771,771,0
|
|
20250120,180600,934541232,771,771,771,771,0
|
|
20250120,180500,934541232,771,771,771,771,0
|
|
20250120,180400,934541232,771,771,771,771,0
|
|
20250120,180300,934541232,771,771,771,771,0
|
|
20250120,180200,934541232,771,771,771,771,0
|
|
20250120,180100,934541232,771,771,771,771,0
|
|
20250120,180000,934541232,771,771,771,771,0
|
|
20250120,175900,934541232,771,771,771,771,0
|
|
20250120,175800,934541232,771,771,771,771,0
|
|
20250120,175700,934541232,771,771,771,771,0
|
|
20250120,175600,934541232,771,771,771,771,5542
|
|
20250120,175500,934541232,771,771,771,771,0
|
|
20250120,175400,934541232,771,771,771,771,0
|
|
20250120,175300,934541232,771,771,771,771,0
|
|
20250120,175200,934541232,771,771,771,771,0
|
|
20250120,175100,934541232,771,771,771,771,0
|
|
20250120,175000,934541232,771,771,771,771,0
|
|
20250120,174900,934541232,771,771,771,771,0
|
|
20250120,174800,934541232,771,771,771,771,0
|
|
20250120,174700,934541232,771,771,771,771,0
|
|
20250120,174600,934541232,771,771,771,771,0
|
|
20250120,174500,934541232,771,771,771,771,0
|
|
20250120,174400,934541232,771,771,771,771,0
|
|
20250120,174300,934541232,771,771,771,771,0
|
|
20250120,174200,934541232,771,771,771,771,0
|
|
20250120,174100,934541232,771,771,771,771,0
|
|
20250120,174000,934541232,771,771,771,771,0
|
|
20250120,173900,934541232,771,771,771,771,0
|
|
20250120,173800,934541232,771,771,771,771,0
|
|
20250120,173700,934541232,771,771,771,771,0
|
|
20250120,173600,934541232,771,771,771,771,0
|
|
20250120,173500,934541232,771,771,771,771,0
|
|
20250120,173400,934541232,771,771,771,771,0
|
|
20250120,173300,934541232,771,771,771,771,0
|
|
20250120,173200,934541232,771,771,771,771,0
|
|
20250120,173100,934541232,771,771,771,771,0
|
|
20250120,173000,934541232,771,771,771,771,0
|
|
20250120,172900,934541232,771,771,771,771,0
|
|
20250120,172800,934541232,771,771,771,771,0
|
|
20250120,172700,934541232,771,771,771,771,0
|
|
20250120,172600,934541232,771,771,771,771,5542
|
|
20250120,172500,934541232,771,771,771,771,0
|
|
20250120,172400,934541232,771,771,771,771,0
|
|
20250120,172300,934541232,771,771,771,771,0
|
|
20250120,172200,934541232,771,771,771,771,0
|
|
20250120,172100,934541232,771,771,771,771,0
|
|
20250120,172000,934541232,771,771,771,771,0
|
|
20250120,171900,934541232,771,771,771,771,0
|
|
20250120,171800,934541232,771,771,771,771,0
|
|
20250120,171700,934541232,771,771,771,771,0
|
|
20250120,171600,934541232,771,771,771,771,0
|
|
20250120,171500,934541232,771,771,771,771,0
|
|
20250120,171400,934541232,771,771,771,771,0
|
|
20250120,171300,934541232,771,771,771,771,0
|
|
20250120,171200,934541232,771,771,771,771,0
|
|
20250120,171100,934541232,771,771,771,771,0
|
|
20250120,171000,934541232,771,771,771,771,0
|
|
20250120,170900,934541232,771,771,771,771,0
|
|
20250120,170800,934541232,771,771,771,771,0
|
|
20250120,170700,934541232,771,771,771,771,0
|
|
20250120,170600,934541232,771,771,771,771,0
|
|
20250120,170500,934541232,771,771,771,771,0
|
|
20250120,170400,934541232,771,771,771,771,0
|
|
20250120,170300,934541232,771,771,771,771,0
|
|
20250120,170200,934541232,771,771,771,771,0
|
|
20250120,170100,934541232,771,771,771,771,0
|
|
20250120,170000,934541232,771,771,771,771,0
|
|
20250120,165900,934541232,771,771,771,771,0
|
|
20250120,165800,934541232,771,771,771,771,0
|
|
20250120,165700,934541232,771,771,771,771,0
|
|
20250120,165600,934541232,771,771,771,771,5542
|
|
20250120,165500,934541232,771,771,771,771,0
|
|
20250120,165400,934541232,771,771,771,771,0
|
|
20250120,165300,934541232,771,771,771,771,0
|
|
20250120,165200,934541232,771,771,771,771,0
|
|
20250120,165100,934541232,771,771,771,771,0
|
|
20250120,165000,934541232,771,771,771,771,0
|
|
20250120,164900,934541232,771,771,771,771,0
|
|
20250120,164800,934541232,771,771,771,771,0
|
|
20250120,164700,934541232,771,771,771,771,0
|
|
20250120,164600,934541232,771,771,771,771,0
|
|
20250120,164500,934541232,771,771,771,771,0
|
|
20250120,164400,934541232,771,771,771,771,0
|
|
20250120,164300,934541232,771,771,771,771,0
|
|
20250120,164200,934541232,771,771,771,771,0
|
|
20250120,164100,934541232,771,771,771,771,0
|
|
20250120,164000,934541232,771,771,771,771,0
|
|
20250120,163900,934541232,771,771,771,771,0
|
|
20250120,163800,934541232,771,771,771,771,0
|
|
20250120,163700,934541232,771,771,771,771,0
|
|
20250120,163600,934541232,771,771,771,771,0
|
|
20250120,163500,934541232,771,771,771,771,0
|
|
20250120,163400,934541232,771,771,771,771,0
|
|
20250120,163300,934541232,771,771,771,771,0
|
|
20250120,163200,934541232,771,771,771,771,0
|
|
20250120,163100,934541232,771,771,771,771,0
|
|
20250120,163000,934541232,771,771,771,771,0
|
|
20250120,162900,934541232,771,771,771,771,0
|
|
20250120,162800,934541232,771,771,771,771,0
|
|
20250120,162700,934541232,771,771,771,771,0
|
|
20250120,162600,934541232,771,771,771,771,5542
|
|
20250120,162500,934541232,771,771,771,771,0
|
|
20250120,162400,934541232,771,771,771,771,0
|
|
20250120,162300,934541232,771,771,771,771,0
|
|
20250120,162200,934541232,771,771,771,771,0
|
|
20250120,162100,934541232,771,771,771,771,0
|
|
20250120,162000,934541232,771,771,771,771,0
|
|
20250120,161900,934541232,771,771,771,771,0
|
|
20250120,161800,934541232,771,771,771,771,0
|
|
20250120,161700,934541232,771,771,771,771,0
|
|
20250120,161600,934541232,771,771,771,771,0
|
|
20250120,161500,934541232,771,771,771,771,0
|
|
20250120,161400,934541232,771,771,771,771,0
|
|
20250120,161300,934541232,771,771,771,771,0
|
|
20250120,161200,934541232,771,771,771,771,0
|
|
20250120,161100,934541232,771,771,771,771,0
|
|
20250120,161000,934541232,771,771,771,771,0
|
|
20250120,160900,934541232,771,771,771,771,0
|
|
20250120,160800,934541232,771,771,771,771,0
|
|
20250120,160700,934541232,771,771,771,771,0
|
|
20250120,160600,934541232,771,771,771,771,0
|
|
20250120,160500,934541232,771,771,771,771,0
|
|
20250120,160400,934541232,771,771,771,771,0
|
|
20250120,160300,934541232,771,771,771,771,0
|
|
20250120,160200,934541232,771,771,771,771,0
|
|
20250120,160100,934541232,771,771,771,771,0
|
|
20250120,160000,934541232,771,771,771,771,0
|
|
20250120,155900,934541232,771,771,771,771,0
|
|
20250120,155800,934541232,771,771,771,771,0
|
|
20250120,155700,934541232,771,771,771,771,0
|
|
20250120,155600,934541232,771,771,771,771,5542
|
|
20250120,155500,934541232,771,771,771,771,0
|
|
20250120,155400,934541232,771,771,771,771,0
|
|
20250120,155300,934541232,771,771,771,771,0
|
|
20250120,155200,934541232,771,771,771,771,0
|
|
20250120,155100,934541232,771,771,771,771,0
|
|
20250120,155000,934541232,771,771,771,771,0
|
|
20250120,154900,934541232,771,771,771,771,0
|
|
20250120,154800,934541232,771,771,771,771,0
|
|
20250120,154700,934541232,771,771,771,771,0
|
|
20250120,154600,934541232,771,771,771,771,0
|
|
20250120,154500,934541232,771,771,771,771,0
|
|
20250120,154400,934541232,771,771,771,771,0
|
|
20250120,154300,934541232,771,771,771,771,0
|
|
20250120,154200,934541232,771,771,771,771,0
|
|
20250120,154100,934541232,771,771,771,771,0
|
|
20250120,154000,934541232,771,771,771,771,0
|
|
20250120,153900,934541232,771,771,771,771,0
|
|
20250120,153800,934541232,771,771,771,771,0
|
|
20250120,153700,934541232,771,771,771,771,0
|
|
20250120,153600,934541232,771,771,771,771,0
|
|
20250120,153500,934541232,771,771,771,771,0
|
|
20250120,153400,934541232,771,771,771,771,0
|
|
20250120,153300,934541232,771,771,771,771,0
|
|
20250120,153200,934541232,771,771,771,771,0
|
|
20250120,153100,934541232,771,771,771,771,0
|
|
20250120,153000,934541232,771,771,771,771,5542
|
|
20250120,152900,930268350,777,777,777,777,0
|
|
20250120,152800,930268350,777,777,777,777,0
|
|
20250120,152700,930268350,777,777,777,777,0
|
|
20250120,152600,930268350,777,777,777,777,0
|
|
20250120,152500,930268350,777,777,777,777,0
|
|
20250120,152400,930268350,777,777,777,777,0
|
|
20250120,152300,930268350,777,777,777,777,0
|
|
20250120,152200,930268350,777,777,777,777,0
|
|
20250120,152100,930268350,777,777,777,777,0
|
|
20250120,152000,930268350,777,777,777,777,0
|
|
20250120,151900,930268350,777,776,778,760,9674
|
|
20250120,151800,922851623,777,781,781,777,7202
|
|
20250120,151700,917243154,779,781,781,779,14505
|
|
20250120,151600,905941446,780,780,780,780,2878
|
|
20250120,151500,903696606,780,787,787,780,5247
|
|
20250120,151400,899599231,783,783,783,783,7452
|
|
20250120,151300,893764315,788,788,788,788,0
|
|
20250120,151200,893764315,788,788,788,788,29
|
|
20250120,151100,893741463,783,783,783,783,0
|
|
20250120,151000,893741463,783,789,789,783,3895
|
|
20250120,150900,890689678,790,790,790,790,0
|
|
20250120,150800,890689678,790,787,790,787,2000
|
|
20250120,150700,889112513,787,787,787,787,400
|
|
20250120,150600,888797713,783,783,783,783,14
|
|
20250120,150500,888786751,787,787,787,787,0
|
|
20250120,150400,888786751,787,783,787,783,499
|
|
20250120,150300,888396030,783,783,783,783,0
|
|
20250120,150200,888396030,783,783,783,783,100
|
|
20250120,150100,888317730,787,787,787,787,100
|
|
20250120,150000,888239030,787,787,787,787,1
|
|
20250120,145900,888238243,787,782,787,782,1086
|
|
20250120,145800,887388871,782,782,782,782,200
|
|
20250120,145700,887232471,781,781,781,781,12
|
|
20250120,145600,887223099,781,781,781,781,190
|
|
20250120,145500,887074709,782,782,782,782,0
|
|
20250120,145400,887074709,782,782,782,782,4
|
|
20250120,145300,887071581,782,782,782,782,1757
|
|
20250120,145200,885697607,783,783,783,783,0
|
|
20250120,145100,885697607,783,783,783,782,828
|
|
20250120,145000,885049794,779,779,779,779,0
|
|
20250120,144900,885049794,779,783,783,779,2350
|
|
20250120,144800,883219136,780,780,780,780,1
|
|
20250120,144700,883218356,780,780,780,780,994
|
|
20250120,144600,882443036,781,780,781,780,318
|
|
20250120,144500,882194907,780,780,780,780,106
|
|
20250120,144400,882112227,781,781,781,781,1
|
|
20250120,144300,882111446,780,781,781,780,9193
|
|
20250120,144200,874935980,784,784,784,784,53
|
|
20250120,144100,874894428,782,782,782,782,41
|
|
20250120,144000,874862366,782,782,782,782,0
|
|
20250120,143900,874862366,782,783,783,782,1031
|
|
20250120,143800,874056123,782,782,782,782,0
|
|
20250120,143700,874056123,782,782,782,782,0
|
|
20250120,143600,874056123,782,784,784,781,15489
|
|
20250120,143500,861953876,790,790,790,790,0
|
|
20250120,143400,861953876,790,785,790,785,3038
|
|
20250120,143300,859569041,785,785,786,785,1757
|
|
20250120,143200,858188270,791,791,791,791,0
|
|
20250120,143100,858188270,791,791,791,791,0
|
|
20250120,143000,858188270,791,791,791,791,0
|
|
20250120,142900,858188270,791,791,791,791,0
|
|
20250120,142800,858188270,791,791,791,791,0
|
|
20250120,142700,858188270,791,791,791,791,200
|
|
20250120,142600,858030070,791,791,791,791,0
|
|
20250120,142500,858030070,791,791,791,791,95
|
|
20250120,142400,857954925,791,791,791,791,284
|
|
20250120,142300,857730281,791,791,791,791,0
|
|
20250120,142200,857730281,791,791,791,791,0
|
|
20250120,142100,857730281,791,791,791,791,22
|
|
20250120,142000,857712879,791,791,791,791,0
|
|
20250120,141900,857712879,791,791,791,791,2868
|
|
20250120,141800,855444291,791,791,791,791,0
|
|
20250120,141700,855444291,791,791,791,791,100
|
|
20250120,141600,855365191,791,791,791,791,0
|
|
20250120,141500,855365191,791,791,791,791,0
|
|
20250120,141400,855365191,791,791,791,791,1000
|
|
20250120,141300,854574191,793,793,793,793,0
|
|
20250120,141200,854574191,793,793,793,793,50
|
|
20250120,141100,854534541,793,793,793,793,0
|
|
20250120,141000,854534541,793,793,793,793,0
|
|
20250120,140900,854534541,793,793,793,793,1520
|
|
20250120,140800,853329181,793,790,793,790,1609
|
|
20250120,140700,852058068,789,789,789,789,0
|
|
20250120,140600,852058068,789,789,789,789,100
|
|
20250120,140500,851979168,789,788,789,788,485
|
|
20250120,140400,851596504,788,788,788,788,51
|
|
20250120,140300,851556316,788,786,788,781,2614
|
|
20250120,140200,849505700,789,789,789,789,100
|
|
20250120,140100,849426800,790,790,790,790,0
|
|
20250120,140000,849426800,790,790,790,790,5
|
|
20250120,135900,849422850,790,790,790,790,31
|
|
20250120,135800,849398360,790,790,790,790,0
|
|
20250120,135700,849398360,790,789,790,786,213
|
|
20250120,135600,849230303,789,789,789,789,800
|
|
20250120,135500,848599103,789,789,789,789,825
|
|
20250120,135400,847948178,789,789,789,789,390
|
|
20250120,135300,847640468,789,789,789,789,50
|
|
20250120,135200,847601018,789,789,789,789,0
|
|
20250120,135100,847601018,789,789,789,789,9
|
|
20250120,135000,847593917,789,789,789,789,0
|
|
20250120,134900,847593917,789,789,789,789,0
|
|
20250120,134800,847593917,789,789,789,789,1
|
|
20250120,134700,847593128,789,789,789,789,0
|
|
20250120,134600,847593128,789,789,789,789,0
|
|
20250120,134500,847593128,789,789,789,789,0
|
|
20250120,134400,847593128,789,789,789,789,309
|
|
20250120,134300,847349327,789,789,789,789,191
|
|
20250120,134200,847198628,789,789,789,789,7
|
|
20250120,134100,847193105,789,789,789,789,0
|
|
20250120,134000,847193105,789,789,789,789,0
|
|
20250120,133900,847193105,789,789,789,789,4
|
|
20250120,133800,847189949,789,789,789,789,2
|
|
20250120,133700,847188371,786,786,786,786,40
|
|
20250120,133600,847156931,786,786,786,786,0
|
|
20250120,133500,847156931,786,783,789,783,307
|
|
20250120,133400,846915525,786,786,786,786,172
|
|
20250120,133300,846780333,786,786,786,786,2
|
|
20250120,133200,846778761,783,783,783,783,880
|
|
20250120,133100,846089721,784,784,784,784,220
|
|
20250120,133000,845917241,786,786,786,785,403
|
|
20250120,132900,845600686,786,786,786,786,10
|
|
20250120,132800,845592826,787,787,787,787,0
|
|
20250120,132700,845592826,787,787,787,787,10
|
|
20250120,132600,845584956,787,785,787,785,2
|
|
20250120,132500,845583384,785,787,787,785,24
|
|
20250120,132400,845564530,781,790,790,781,403
|
|
20250120,132300,845249760,790,785,790,781,1939
|
|
20250120,132200,843726550,786,793,793,785,12990
|
|
20250120,132100,833462592,795,795,795,795,50
|
|
20250120,132000,833422842,795,795,795,795,0
|
|
20250120,131900,833422842,795,795,795,795,0
|
|
20250120,131800,833422842,795,802,802,795,31575
|
|
20250120,131700,808210212,807,807,807,807,1
|
|
20250120,131600,808209405,803,803,803,803,4550
|
|
20250120,131500,804555755,803,803,803,803,0
|
|
20250120,131400,804555755,803,803,803,803,0
|
|
20250120,131300,804555755,803,803,803,803,0
|
|
20250120,131200,804555755,803,803,803,803,0
|
|
20250120,131100,804555755,803,805,805,803,11417
|
|
20250120,131000,795378089,808,808,808,808,0
|
|
20250120,130900,795378089,808,808,808,808,618
|
|
20250120,130800,794878745,808,808,808,808,0
|
|
20250120,130700,794878745,808,808,808,808,50
|
|
20250120,130600,794838345,808,805,808,805,2
|
|
20250120,130500,794836732,807,807,807,807,10089
|
|
20250120,130400,786694909,807,807,807,807,4
|
|
20250120,130300,786691681,808,808,808,808,0
|
|
20250120,130200,786691681,808,808,808,808,0
|
|
20250120,130100,786691681,808,808,808,808,300
|
|
20250120,130000,786449281,808,808,808,808,98
|
|
20250120,125900,786370097,808,808,808,808,521
|
|
20250120,125800,785949129,808,808,808,808,1
|
|
20250120,125700,785948321,807,807,808,807,4919
|
|
20250120,125600,781978676,807,807,807,807,3508
|
|
20250120,125500,779147720,807,807,807,807,1
|
|
20250120,125400,779146913,810,810,810,810,330
|
|
20250120,125300,778879613,814,814,814,814,0
|
|
20250120,125200,778879613,814,814,814,814,0
|
|
20250120,125100,778879613,814,814,814,814,4
|
|
20250120,125000,778876357,815,815,815,815,0
|
|
20250120,124900,778876357,815,815,815,815,21
|
|
20250120,124800,778859242,815,814,815,814,41689
|
|
20250120,124700,744883259,814,814,814,814,122
|
|
20250120,124600,744783951,814,814,814,814,0
|
|
20250120,124500,744783951,814,814,814,814,0
|
|
20250120,124400,744783951,814,814,814,814,0
|
|
20250120,124300,744783951,814,813,814,813,1433
|
|
20250120,124200,743618921,813,810,813,810,17449
|
|
20250120,124100,729481264,810,803,810,803,108064
|
|
20250120,124000,642390357,803,803,803,803,0
|
|
20250120,123900,642390357,803,803,803,803,2000
|
|
20250120,123800,640784357,803,803,803,803,0
|
|
20250120,123700,640784357,803,802,803,802,21
|
|
20250120,123600,640767514,802,802,802,802,0
|
|
20250120,123500,640767514,802,802,802,802,333
|
|
20250120,123400,640500448,802,802,802,802,0
|
|
20250120,123300,640500448,802,802,802,802,2000
|
|
20250120,123200,638896448,802,802,802,802,0
|
|
20250120,123100,638896448,802,802,802,802,3000
|
|
20250120,123000,636490448,802,802,802,802,7
|
|
20250120,122900,636484834,802,802,802,802,1
|
|
20250120,122800,636484032,800,802,802,800,6103
|
|
20250120,122700,631601476,802,802,802,802,55
|
|
20250120,122600,631557366,802,802,802,802,0
|
|
20250120,122500,631557366,802,802,802,802,0
|
|
20250120,122400,631557366,802,802,802,802,498
|
|
20250120,122300,631157970,802,802,802,802,0
|
|
20250120,122200,631157970,802,802,802,802,0
|
|
20250120,122100,631157970,802,802,802,802,1
|
|
20250120,122000,631157168,798,798,798,798,0
|
|
20250120,121900,631157168,798,798,798,798,0
|
|
20250120,121800,631157168,798,798,798,798,19
|
|
20250120,121700,631142006,798,798,798,798,0
|
|
20250120,121600,631142006,798,798,798,798,0
|
|
20250120,121500,631142006,798,798,798,798,0
|
|
20250120,121400,631142006,798,799,799,798,68
|
|
20250120,121300,631087741,803,803,803,803,0
|
|
20250120,121200,631087741,803,803,803,803,0
|
|
20250120,121100,631087741,803,803,803,803,0
|
|
20250120,121000,631087741,803,803,803,803,0
|
|
20250120,120900,631087741,803,803,803,803,0
|
|
20250120,120800,631087741,803,803,803,803,0
|
|
20250120,120700,631087741,803,803,803,803,0
|
|
20250120,120600,631087741,803,799,803,798,201
|
|
20250120,120500,630927191,803,803,803,803,0
|
|
20250120,120400,630927191,803,799,803,799,480
|
|
20250120,120300,630543667,803,803,803,803,0
|
|
20250120,120200,630543667,803,800,803,800,502
|
|
20250120,120100,630142064,803,803,803,803,0
|
|
20250120,120000,630142064,803,803,803,803,0
|
|
20250120,115900,630142064,803,802,803,802,7
|
|
20250120,115800,630136449,802,802,802,802,50
|
|
20250120,115700,630096349,802,802,802,802,0
|
|
20250120,115600,630096349,802,802,802,802,0
|
|
20250120,115500,630096349,802,802,802,802,1500
|
|
20250120,115400,628893349,802,802,802,802,0
|
|
20250120,115300,628893349,802,802,802,802,1
|
|
20250120,115200,628892547,802,802,802,802,401
|
|
20250120,115100,628570945,803,803,803,803,0
|
|
20250120,115000,628570945,803,803,803,803,0
|
|
20250120,114900,628570945,803,803,803,803,0
|
|
20250120,114800,628570945,803,803,803,803,0
|
|
20250120,114700,628570945,803,803,803,803,0
|
|
20250120,114600,628570945,803,803,803,803,0
|
|
20250120,114500,628570945,803,803,803,803,0
|
|
20250120,114400,628570945,803,803,803,803,0
|
|
20250120,114300,628570945,803,798,803,798,64
|
|
20250120,114200,628519868,803,803,803,803,0
|
|
20250120,114100,628519868,803,798,803,798,2
|
|
20250120,114000,628518267,803,802,803,802,2
|
|
20250120,113900,628516662,798,798,798,798,69
|
|
20250120,113800,628461600,798,798,798,798,36
|
|
20250120,113700,628432872,802,802,802,802,71
|
|
20250120,113600,628375930,802,802,802,799,291
|
|
20250120,113500,628143058,799,799,799,799,0
|
|
20250120,113400,628143058,799,799,799,799,100
|
|
20250120,113300,628063158,799,801,801,799,329
|
|
20250120,113200,627800285,803,803,803,803,475
|
|
20250120,113100,627418860,803,803,803,803,0
|
|
20250120,113000,627418860,803,803,803,803,465
|
|
20250120,112900,627045465,805,805,805,805,0
|
|
20250120,112800,627045465,805,805,805,805,0
|
|
20250120,112700,627045465,805,805,805,805,0
|
|
20250120,112600,627045465,805,805,805,805,0
|
|
20250120,112500,627045465,805,804,805,804,8561
|
|
20250120,112400,620156224,803,802,803,802,5000
|
|
20250120,112300,616141226,803,803,803,803,0
|
|
20250120,112200,616141226,803,803,803,803,0
|
|
20250120,112100,616141226,803,803,803,803,0
|
|
20250120,112000,616141226,803,803,803,803,0
|
|
20250120,111900,616141226,803,803,803,803,0
|
|
20250120,111800,616141226,803,803,803,803,0
|
|
20250120,111700,616141226,803,803,803,803,0
|
|
20250120,111600,616141226,803,803,803,803,0
|
|
20250120,111500,616141226,803,803,803,803,0
|
|
20250120,111400,616141226,803,803,803,803,20
|
|
20250120,111300,616125166,804,804,804,804,0
|
|
20250120,111200,616125166,804,804,804,804,0
|
|
20250120,111100,616125166,804,804,804,804,1020
|
|
20250120,111000,615305086,805,805,805,805,0
|
|
20250120,110900,615305086,805,800,805,800,1020
|
|
20250120,110800,614485495,800,800,800,800,0
|
|
20250120,110700,614485495,800,801,801,800,26599
|
|
20250120,110600,593181223,803,803,803,803,3728
|
|
20250120,110500,590187639,803,803,803,803,0
|
|
20250120,110400,590187639,803,803,803,803,10000
|
|
20250120,110300,582157639,803,803,803,803,0
|
|
20250120,110200,582157639,803,804,804,803,4066
|
|
20250120,110100,578892578,804,803,804,802,2437
|
|
20250120,110000,576935758,802,802,802,802,46
|
|
20250120,105900,576898866,803,797,803,797,14
|
|
20250120,105800,576887690,803,800,803,800,5961
|
|
20250120,105700,572118887,803,800,803,800,2528
|
|
20250120,105600,570096466,800,800,800,800,10
|
|
20250120,105500,570088466,800,795,800,795,12850
|
|
20250120,105400,559808578,800,796,800,796,20287
|
|
20250120,105300,543582180,793,793,793,793,124
|
|
20250120,105200,543483848,796,788,796,788,3717
|
|
20250120,105100,540538192,788,788,788,788,216
|
|
20250120,105000,540367984,788,788,788,788,8
|
|
20250120,104900,540361680,788,788,788,788,0
|
|
20250120,104800,540361680,788,788,788,788,100
|
|
20250120,104700,540282880,791,791,791,791,100
|
|
20250120,104600,540203780,791,791,791,791,0
|
|
20250120,104500,540203780,791,791,791,791,0
|
|
20250120,104400,540203780,791,791,791,791,1202
|
|
20250120,104300,539252998,792,792,792,792,2
|
|
20250120,104200,539251414,785,785,785,785,0
|
|
20250120,104100,539251414,785,778,785,778,10769
|
|
20250120,104000,530842387,778,778,778,778,3280
|
|
20250120,103900,528290547,777,777,777,777,101
|
|
20250120,103800,528212070,777,777,777,777,1
|
|
20250120,103700,528211293,775,769,775,765,26585
|
|
20250120,103600,507673867,768,768,768,768,828
|
|
20250120,103500,507037963,767,769,774,763,15955
|
|
20250120,103400,494841835,775,776,776,775,105
|
|
20250120,103300,494760356,776,776,776,776,10
|
|
20250120,103200,494752596,776,770,776,770,10148
|
|
20250120,103100,486937964,778,778,778,769,2702
|
|
20250120,103000,484860095,770,770,770,770,0
|
|
20250120,102900,484860095,770,776,776,770,5800
|
|
20250120,102800,480384737,779,779,780,779,2704
|
|
20250120,102700,478278257,780,774,780,773,3084
|
|
20250120,102600,475892723,775,776,776,772,6150
|
|
20250120,102500,471137578,781,776,781,776,1002
|
|
20250120,102400,470355864,780,776,780,775,155
|
|
20250120,102300,470235675,781,781,781,781,1262
|
|
20250120,102200,469250053,781,769,781,769,33614
|
|
20250120,102100,443180548,769,769,769,769,20
|
|
20250120,102000,443165168,770,770,770,770,149
|
|
20250120,101900,443050438,771,771,771,771,1262
|
|
20250120,101800,442077436,773,773,773,773,0
|
|
20250120,101700,442077436,773,773,773,773,16
|
|
20250120,101600,442065068,774,774,774,774,0
|
|
20250120,101500,442065068,774,773,774,773,168
|
|
20250120,101400,441935046,773,774,774,765,4
|
|
20250120,101300,441931961,772,761,772,761,15266
|
|
20250120,101200,430213447,761,767,767,759,11888
|
|
20250120,101100,421132370,767,767,767,767,12241
|
|
20250120,101000,411743523,767,767,767,767,1300
|
|
20250120,100900,410746423,768,768,768,768,300
|
|
20250120,100800,410516023,768,766,768,764,22154
|
|
20250120,100700,393571856,770,771,771,765,16665
|
|
20250120,100600,380791312,771,768,771,766,7568
|
|
20250120,100500,374983671,769,777,777,768,13422
|
|
20250120,100400,364639327,778,775,778,775,8431
|
|
20250120,100300,358090092,775,772,775,772,2075
|
|
20250120,100200,356488189,772,773,773,772,1000
|
|
20250120,100100,355715989,774,775,775,771,814
|
|
20250120,100000,355087041,775,775,778,771,8595
|
|
20250120,095900,348437991,776,778,778,775,8006
|
|
20250120,095800,342231368,778,780,780,776,31155
|
|
20250120,095700,318049234,780,777,780,777,555
|
|
20250120,095600,317617884,780,781,781,780,98
|
|
20250120,095500,317541442,777,783,783,777,5205
|
|
20250120,095400,313494937,784,784,784,784,9
|
|
20250120,095300,313487881,784,788,788,782,542
|
|
20250120,095200,313063987,788,795,795,779,51609
|
|
20250120,095100,272694013,795,795,795,790,3
|
|
20250120,095000,272691633,790,791,791,790,1501
|
|
20250120,094900,271504343,791,791,791,791,325
|
|
20250120,094800,271247268,795,795,795,795,2
|
|
20250120,094700,271245678,790,794,794,790,2001
|
|
20250120,094600,269656888,794,794,794,794,12
|
|
20250120,094500,269647360,794,794,794,794,0
|
|
20250120,094400,269647360,794,792,794,792,2266
|
|
20250120,094300,267850378,792,793,793,785,106
|
|
20250120,094200,267766937,793,793,793,787,3
|
|
20250120,094100,267764564,793,793,793,793,176
|
|
20250120,094000,267624996,787,787,787,787,3011
|
|
20250120,093900,265255339,791,786,791,786,5532
|
|
20250120,093800,260882512,786,786,786,782,7226
|
|
20250120,093700,255226024,785,785,786,785,1001
|
|
20250120,093600,254439644,790,792,794,785,11914
|
|
20250120,093500,245066131,794,794,794,794,14
|
|
20250120,093400,245055015,794,790,795,790,5205
|
|
20250120,093300,240943051,791,798,800,791,30359
|
|
20250120,093200,216807048,803,800,803,798,4655
|
|
20250120,093100,213086357,804,805,805,804,503
|
|
20250120,093000,212681942,801,804,804,801,2765
|
|
20250120,092900,210463250,804,804,804,800,2252
|
|
20250120,092800,208652646,804,804,804,804,123
|
|
20250120,092700,208553754,805,806,806,797,10338
|
|
20250120,092600,200260892,806,804,806,804,1615
|
|
20250120,092500,198961002,804,804,804,804,567
|
|
20250120,092400,198505134,804,800,804,800,3952
|
|
20250120,092300,195337698,798,794,798,794,5921
|
|
20250120,092200,190623063,793,793,793,793,367
|
|
20250120,092100,190332032,793,793,793,793,6613
|
|
20250120,092000,185087923,787,792,792,787,6327
|
|
20250120,091900,180077069,792,792,792,792,1134
|
|
20250120,091800,179178941,792,787,793,777,14730
|
|
20250120,091700,167601987,793,793,793,790,9357
|
|
20250120,091600,160209918,793,784,794,784,17566
|
|
20250120,091500,146391183,784,778,784,778,3407
|
|
20250120,091400,143726755,778,781,781,777,1746
|
|
20250120,091300,142363533,777,780,781,777,1708
|
|
20250120,091200,141029763,780,780,780,780,255
|
|
20250120,091100,140830863,779,779,780,779,1586
|
|
20250120,091000,139594965,779,777,779,774,7531
|
|
20250120,090900,133732989,779,772,779,772,134
|
|
20250120,090800,133628753,772,773,777,770,5602
|
|
20250120,090700,129302715,773,775,783,773,5463
|
|
20250120,090600,125037849,775,783,785,774,21141
|
|
20250120,090500,108544614,781,779,781,775,18841
|
|
20250120,090400,93857049,772,775,782,764,48375
|
|
20250120,090300,56456352,765,784,788,763,29466
|
|
20250120,090200,33614875,784,791,791,783,28658
|
|
20250120,090100,11068391,791,789,797,788,6707
|
|
20250120,090000,5763711,789,788,790,788,7308
|