599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185600,2076071247,814,814,814,814,71479
|
|
20250124,185500,2076071247,814,814,814,814,0
|
|
20250124,185400,2076071247,814,814,814,814,0
|
|
20250124,185300,2076071247,814,814,814,814,0
|
|
20250124,185200,2076071247,814,814,814,814,0
|
|
20250124,185100,2076071247,814,814,814,814,0
|
|
20250124,185000,2076071247,814,814,814,814,0
|
|
20250124,184900,2076071247,814,814,814,814,0
|
|
20250124,184800,2076071247,814,814,814,814,0
|
|
20250124,184700,2076071247,814,814,814,814,0
|
|
20250124,184600,2076071247,814,814,814,814,0
|
|
20250124,184500,2076071247,814,814,814,814,0
|
|
20250124,184400,2076071247,814,814,814,814,0
|
|
20250124,184300,2076071247,814,814,814,814,0
|
|
20250124,184200,2076071247,814,814,814,814,0
|
|
20250124,184100,2076071247,814,814,814,814,0
|
|
20250124,184000,2076071247,814,814,814,814,0
|
|
20250124,183900,2076071247,814,814,814,814,0
|
|
20250124,183800,2076071247,814,814,814,814,0
|
|
20250124,183700,2076071247,814,814,814,814,0
|
|
20250124,183600,2076071247,814,814,814,814,0
|
|
20250124,183500,2076071247,814,814,814,814,0
|
|
20250124,183400,2076071247,814,814,814,814,0
|
|
20250124,183300,2076071247,814,814,814,814,0
|
|
20250124,183200,2076071247,814,814,814,814,0
|
|
20250124,183100,2076071247,814,814,814,814,0
|
|
20250124,183000,2076071247,814,814,814,814,0
|
|
20250124,182900,2076071247,814,814,814,814,0
|
|
20250124,182800,2076071247,814,814,814,814,0
|
|
20250124,182700,2076071247,814,814,814,814,0
|
|
20250124,182600,2076071247,814,814,814,814,71479
|
|
20250124,182500,2076071247,814,814,814,814,0
|
|
20250124,182400,2076071247,814,814,814,814,0
|
|
20250124,182300,2076071247,814,814,814,814,0
|
|
20250124,182200,2076071247,814,814,814,814,0
|
|
20250124,182100,2076071247,814,814,814,814,0
|
|
20250124,182000,2076071247,814,814,814,814,0
|
|
20250124,181900,2076071247,814,814,814,814,0
|
|
20250124,181800,2076071247,814,814,814,814,0
|
|
20250124,181700,2076071247,814,814,814,814,0
|
|
20250124,181600,2076071247,814,814,814,814,0
|
|
20250124,181500,2076071247,814,814,814,814,0
|
|
20250124,181400,2076071247,814,814,814,814,0
|
|
20250124,181300,2076071247,814,814,814,814,0
|
|
20250124,181200,2076071247,814,814,814,814,0
|
|
20250124,181100,2076071247,814,814,814,814,0
|
|
20250124,181000,2076071247,814,814,814,814,0
|
|
20250124,180900,2076071247,814,814,814,814,0
|
|
20250124,180800,2076071247,814,814,814,814,0
|
|
20250124,180700,2076071247,814,814,814,814,0
|
|
20250124,180600,2076071247,814,814,814,814,0
|
|
20250124,180500,2076071247,814,814,814,814,0
|
|
20250124,180400,2076071247,814,814,814,814,0
|
|
20250124,180300,2076071247,814,814,814,814,0
|
|
20250124,180200,2076071247,814,814,814,814,0
|
|
20250124,180100,2076071247,814,814,814,814,0
|
|
20250124,180000,2076071247,814,814,814,814,0
|
|
20250124,175900,2076071247,814,814,814,814,0
|
|
20250124,175800,2076071247,814,814,814,814,0
|
|
20250124,175700,2076071247,814,814,814,814,0
|
|
20250124,175600,2076071247,814,814,814,814,71479
|
|
20250124,175500,2076071247,814,814,814,814,0
|
|
20250124,175400,2076071247,814,814,814,814,0
|
|
20250124,175300,2076071247,814,814,814,814,0
|
|
20250124,175200,2076071247,814,814,814,814,0
|
|
20250124,175100,2076071247,814,814,814,814,0
|
|
20250124,175000,2076071247,814,814,814,814,0
|
|
20250124,174900,2076071247,814,814,814,814,0
|
|
20250124,174800,2076071247,814,814,814,814,0
|
|
20250124,174700,2076071247,814,814,814,814,0
|
|
20250124,174600,2076071247,814,814,814,814,0
|
|
20250124,174500,2076071247,814,814,814,814,0
|
|
20250124,174400,2076071247,814,814,814,814,0
|
|
20250124,174300,2076071247,814,814,814,814,0
|
|
20250124,174200,2076071247,814,814,814,814,0
|
|
20250124,174100,2076071247,814,814,814,814,0
|
|
20250124,174000,2076071247,814,814,814,814,0
|
|
20250124,173900,2076071247,814,814,814,814,0
|
|
20250124,173800,2076071247,814,814,814,814,0
|
|
20250124,173700,2076071247,814,814,814,814,0
|
|
20250124,173600,2076071247,814,814,814,814,0
|
|
20250124,173500,2076071247,814,814,814,814,0
|
|
20250124,173400,2076071247,814,814,814,814,0
|
|
20250124,173300,2076071247,814,814,814,814,0
|
|
20250124,173200,2076071247,814,814,814,814,0
|
|
20250124,173100,2076071247,814,814,814,814,0
|
|
20250124,173000,2076071247,814,814,814,814,0
|
|
20250124,172900,2076071247,814,814,814,814,0
|
|
20250124,172800,2076071247,814,814,814,814,0
|
|
20250124,172700,2076071247,814,814,814,814,0
|
|
20250124,172600,2076071247,814,814,814,814,71479
|
|
20250124,172500,2076071247,814,814,814,814,0
|
|
20250124,172400,2076071247,814,814,814,814,0
|
|
20250124,172300,2076071247,814,814,814,814,0
|
|
20250124,172200,2076071247,814,814,814,814,0
|
|
20250124,172100,2076071247,814,814,814,814,0
|
|
20250124,172000,2076071247,814,814,814,814,0
|
|
20250124,171900,2076071247,814,814,814,814,0
|
|
20250124,171800,2076071247,814,814,814,814,0
|
|
20250124,171700,2076071247,814,814,814,814,0
|
|
20250124,171600,2076071247,814,814,814,814,0
|
|
20250124,171500,2076071247,814,814,814,814,0
|
|
20250124,171400,2076071247,814,814,814,814,0
|
|
20250124,171300,2076071247,814,814,814,814,0
|
|
20250124,171200,2076071247,814,814,814,814,0
|
|
20250124,171100,2076071247,814,814,814,814,0
|
|
20250124,171000,2076071247,814,814,814,814,0
|
|
20250124,170900,2076071247,814,814,814,814,0
|
|
20250124,170800,2076071247,814,814,814,814,0
|
|
20250124,170700,2076071247,814,814,814,814,0
|
|
20250124,170600,2076071247,814,814,814,814,0
|
|
20250124,170500,2076071247,814,814,814,814,0
|
|
20250124,170400,2076071247,814,814,814,814,0
|
|
20250124,170300,2076071247,814,814,814,814,0
|
|
20250124,170200,2076071247,814,814,814,814,0
|
|
20250124,170100,2076071247,814,814,814,814,0
|
|
20250124,170000,2076071247,814,814,814,814,0
|
|
20250124,165900,2076071247,814,814,814,814,0
|
|
20250124,165800,2076071247,814,814,814,814,0
|
|
20250124,165700,2076071247,814,814,814,814,0
|
|
20250124,165600,2076071247,814,814,814,814,71479
|
|
20250124,165500,2076071247,814,814,814,814,0
|
|
20250124,165400,2076071247,814,814,814,814,0
|
|
20250124,165300,2076071247,814,814,814,814,0
|
|
20250124,165200,2076071247,814,814,814,814,0
|
|
20250124,165100,2076071247,814,814,814,814,0
|
|
20250124,165000,2076071247,814,814,814,814,0
|
|
20250124,164900,2076071247,814,814,814,814,0
|
|
20250124,164800,2076071247,814,814,814,814,0
|
|
20250124,164700,2076071247,814,814,814,814,0
|
|
20250124,164600,2076071247,814,814,814,814,0
|
|
20250124,164500,2076071247,814,814,814,814,0
|
|
20250124,164400,2076071247,814,814,814,814,0
|
|
20250124,164300,2076071247,814,814,814,814,0
|
|
20250124,164200,2076071247,814,814,814,814,0
|
|
20250124,164100,2076071247,814,814,814,814,0
|
|
20250124,164000,2076071247,814,814,814,814,0
|
|
20250124,163900,2076071247,814,814,814,814,0
|
|
20250124,163800,2076071247,814,814,814,814,0
|
|
20250124,163700,2076071247,814,814,814,814,0
|
|
20250124,163600,2076071247,814,814,814,814,0
|
|
20250124,163500,2076071247,814,814,814,814,0
|
|
20250124,163400,2076071247,814,814,814,814,0
|
|
20250124,163300,2076071247,814,814,814,814,0
|
|
20250124,163200,2076071247,814,814,814,814,0
|
|
20250124,163100,2076071247,814,814,814,814,0
|
|
20250124,163000,2076071247,814,814,814,814,0
|
|
20250124,162900,2076071247,814,814,814,814,0
|
|
20250124,162800,2076071247,814,814,814,814,0
|
|
20250124,162700,2076071247,814,814,814,814,0
|
|
20250124,162600,2076071247,814,814,814,814,71479
|
|
20250124,162500,2076071247,814,814,814,814,0
|
|
20250124,162400,2076071247,814,814,814,814,0
|
|
20250124,162300,2076071247,814,814,814,814,0
|
|
20250124,162200,2076071247,814,814,814,814,0
|
|
20250124,162100,2076071247,814,814,814,814,0
|
|
20250124,162000,2076071247,814,814,814,814,0
|
|
20250124,161900,2076071247,814,814,814,814,0
|
|
20250124,161800,2076071247,814,814,814,814,0
|
|
20250124,161700,2076071247,814,814,814,814,0
|
|
20250124,161600,2076071247,814,814,814,814,0
|
|
20250124,161500,2076071247,814,814,814,814,0
|
|
20250124,161400,2076071247,814,814,814,814,0
|
|
20250124,161300,2076071247,814,814,814,814,0
|
|
20250124,161200,2076071247,814,814,814,814,0
|
|
20250124,161100,2076071247,814,814,814,814,0
|
|
20250124,161000,2076071247,814,814,814,814,0
|
|
20250124,160900,2076071247,814,814,814,814,0
|
|
20250124,160800,2076071247,814,814,814,814,0
|
|
20250124,160700,2076071247,814,814,814,814,0
|
|
20250124,160600,2076071247,814,814,814,814,0
|
|
20250124,160500,2076071247,814,814,814,814,0
|
|
20250124,160400,2076071247,814,814,814,814,0
|
|
20250124,160300,2076071247,814,814,814,814,0
|
|
20250124,160200,2076071247,814,814,814,814,0
|
|
20250124,160100,2076071247,814,814,814,814,0
|
|
20250124,160000,2076071247,814,814,814,814,0
|
|
20250124,155900,2076071247,814,814,814,814,0
|
|
20250124,155800,2076071247,814,814,814,814,0
|
|
20250124,155700,2076071247,814,814,814,814,0
|
|
20250124,155600,2076071247,814,814,814,814,71479
|
|
20250124,155500,2076071247,814,814,814,814,0
|
|
20250124,155400,2076071247,814,814,814,814,0
|
|
20250124,155300,2076071247,814,814,814,814,0
|
|
20250124,155200,2076071247,814,814,814,814,0
|
|
20250124,155100,2076071247,814,814,814,814,0
|
|
20250124,155000,2076071247,814,814,814,814,0
|
|
20250124,154900,2076071247,814,814,814,814,0
|
|
20250124,154800,2076071247,814,814,814,814,0
|
|
20250124,154700,2076071247,814,814,814,814,0
|
|
20250124,154600,2076071247,814,814,814,814,0
|
|
20250124,154500,2076071247,814,814,814,814,0
|
|
20250124,154400,2076071247,814,814,814,814,0
|
|
20250124,154300,2076071247,814,814,814,814,0
|
|
20250124,154200,2076071247,814,814,814,814,0
|
|
20250124,154100,2076071247,814,814,814,814,0
|
|
20250124,154000,2076071247,814,814,814,814,0
|
|
20250124,153900,2076071247,814,814,814,814,0
|
|
20250124,153800,2076071247,814,814,814,814,0
|
|
20250124,153700,2076071247,814,814,814,814,0
|
|
20250124,153600,2076071247,814,814,814,814,0
|
|
20250124,153500,2076071247,814,814,814,814,0
|
|
20250124,153400,2076071247,814,814,814,814,0
|
|
20250124,153300,2076071247,814,814,814,814,0
|
|
20250124,153200,2076071247,814,814,814,814,0
|
|
20250124,153100,2076071247,814,814,814,814,0
|
|
20250124,153000,2076071247,814,814,814,814,71479
|
|
20250124,152900,2017887341,814,814,814,814,0
|
|
20250124,152800,2017887341,814,814,814,814,0
|
|
20250124,152700,2017887341,814,814,814,814,0
|
|
20250124,152600,2017887341,814,814,814,814,0
|
|
20250124,152500,2017887341,814,814,814,814,0
|
|
20250124,152400,2017887341,814,814,814,814,0
|
|
20250124,152300,2017887341,814,814,814,814,0
|
|
20250124,152200,2017887341,814,814,814,814,0
|
|
20250124,152100,2017887341,814,814,814,814,0
|
|
20250124,152000,2017887341,814,814,814,814,0
|
|
20250124,151900,2017887341,814,816,818,810,34599
|
|
20250124,151800,1989716445,810,810,816,810,17832
|
|
20250124,151700,1975267405,810,810,816,809,5801
|
|
20250124,151600,1970571182,818,816,818,806,3433
|
|
20250124,151500,1967786845,818,808,818,803,29962
|
|
20250124,151400,1943527332,809,809,810,803,23398
|
|
20250124,151300,1924598840,809,809,809,803,10000
|
|
20250124,151200,1916562930,804,804,804,804,2257
|
|
20250124,151100,1914748302,804,812,812,803,2836
|
|
20250124,151000,1912468377,810,807,814,803,26175
|
|
20250124,150900,1891350482,810,806,811,806,27
|
|
20250124,150800,1891328660,811,809,813,804,7481
|
|
20250124,150700,1885277899,810,814,814,809,21120
|
|
20250124,150600,1868166707,813,815,822,813,17739
|
|
20250124,150500,1853723507,823,822,823,815,40782
|
|
20250124,150400,1820386406,825,825,826,822,9156
|
|
20250124,150300,1812841928,826,826,826,823,43
|
|
20250124,150200,1812806470,825,826,827,825,5922
|
|
20250124,150100,1807916517,825,827,827,821,13454
|
|
20250124,150000,1796833333,824,826,827,824,1150
|
|
20250124,145900,1795885430,822,825,825,822,4864
|
|
20250124,145800,1791882065,822,828,829,822,14040
|
|
20250124,145700,1780261725,832,842,844,828,76033
|
|
20250124,145600,1716827314,842,841,844,841,3500
|
|
20250124,145500,1713878814,844,844,844,844,12
|
|
20250124,145400,1713868686,840,840,840,840,30
|
|
20250124,145300,1713843486,839,839,840,839,1105
|
|
20250124,145200,1712916166,840,843,843,840,14683
|
|
20250124,145100,1700580397,844,845,845,844,8945
|
|
20250124,145000,1693024335,845,845,845,845,6277
|
|
20250124,144900,1687720270,845,850,850,845,24759
|
|
20250124,144800,1666701671,851,851,851,851,6970
|
|
20250124,144700,1660770201,852,852,852,852,5748
|
|
20250124,144600,1655872905,852,852,852,852,935
|
|
20250124,144500,1655076285,852,852,852,852,95
|
|
20250124,144400,1654995345,852,852,853,852,11913
|
|
20250124,144300,1644845294,852,853,853,852,1469
|
|
20250124,144200,1643592705,853,853,853,853,638
|
|
20250124,144100,1643048491,852,851,853,851,8503
|
|
20250124,144000,1635799680,852,850,852,850,19278
|
|
20250124,143900,1619393127,850,850,850,850,10415
|
|
20250124,143800,1610540377,850,849,850,849,2051
|
|
20250124,143700,1608798490,849,850,851,849,10591
|
|
20250124,143600,1599796227,850,846,850,846,8507
|
|
20250124,143500,1592571305,844,845,845,843,2618
|
|
20250124,143400,1590363114,845,843,845,843,5813
|
|
20250124,143300,1585460755,843,843,843,842,37538
|
|
20250124,143200,1553816621,843,839,843,839,3968
|
|
20250124,143100,1550475487,839,839,839,839,5485
|
|
20250124,143000,1545873572,839,839,839,839,0
|
|
20250124,142900,1545873572,839,839,839,839,0
|
|
20250124,142800,1545873572,839,843,843,839,2533
|
|
20250124,142700,1543747554,843,843,843,843,94
|
|
20250124,142600,1543668312,843,840,843,840,35126
|
|
20250124,142500,1514058963,837,841,841,837,38427
|
|
20250124,142400,1481814396,841,845,845,841,15204
|
|
20250124,142300,1469011598,845,845,845,845,94
|
|
20250124,142200,1468932168,845,846,846,844,3946
|
|
20250124,142100,1465599087,846,850,850,846,16678
|
|
20250124,142000,1451483384,851,850,851,850,98
|
|
20250124,141900,1451400083,850,850,850,850,1014
|
|
20250124,141800,1450538183,850,850,850,850,1093
|
|
20250124,141700,1449609133,850,850,850,850,746
|
|
20250124,141600,1448975033,846,846,846,846,38
|
|
20250124,141500,1448942885,846,850,850,846,2603
|
|
20250124,141400,1446730347,846,850,850,846,201
|
|
20250124,141300,1446559501,845,851,851,845,7067
|
|
20250124,141200,1440550634,850,851,851,849,76
|
|
20250124,141100,1440485991,851,851,851,850,333
|
|
20250124,141000,1440202886,851,851,851,851,2207
|
|
20250124,140900,1438324729,851,851,851,851,7
|
|
20250124,140800,1438318772,851,851,851,851,1
|
|
20250124,140700,1438317921,851,853,853,851,89
|
|
20250124,140600,1438242090,853,854,854,853,3829
|
|
20250124,140500,1434973377,853,853,853,853,9543
|
|
20250124,140400,1426833198,853,848,853,848,82116
|
|
20250124,140300,1357004192,847,845,847,845,16286
|
|
20250124,140200,1343238333,844,844,845,844,5440
|
|
20250124,140100,1338646933,844,844,844,844,0
|
|
20250124,140000,1338646933,844,844,844,844,1000
|
|
20250124,135900,1337802933,845,845,845,845,236
|
|
20250124,135800,1337603513,845,845,845,845,1538
|
|
20250124,135700,1336303903,845,845,845,845,1
|
|
20250124,135600,1336303058,842,842,842,842,0
|
|
20250124,135500,1336303058,842,842,842,842,0
|
|
20250124,135400,1336303058,842,842,845,842,1112
|
|
20250124,135300,1335366751,845,845,845,845,0
|
|
20250124,135200,1335366751,845,845,845,845,1183
|
|
20250124,135100,1334367116,845,845,845,845,6
|
|
20250124,135000,1334362046,845,845,845,845,0
|
|
20250124,134900,1334362046,845,845,845,845,10101
|
|
20250124,134800,1325826701,845,845,845,845,25
|
|
20250124,134700,1325805576,845,845,845,845,1659
|
|
20250124,134600,1324403721,845,845,845,845,1870
|
|
20250124,134500,1322823571,841,841,841,841,0
|
|
20250124,134400,1322823571,841,841,841,841,11
|
|
20250124,134300,1322814320,845,845,845,845,1
|
|
20250124,134200,1322813475,841,841,841,841,0
|
|
20250124,134100,1322813475,841,841,841,841,17
|
|
20250124,134000,1322799178,845,845,845,845,11453
|
|
20250124,133900,1313121393,845,845,845,845,2
|
|
20250124,133800,1313119703,845,844,845,844,278
|
|
20250124,133700,1312885044,841,841,841,841,1001
|
|
20250124,133600,1312043203,841,841,841,841,0
|
|
20250124,133500,1312043203,841,845,845,841,1054
|
|
20250124,133400,1311152773,844,842,844,840,10930
|
|
20250124,133300,1301967419,844,844,844,844,107
|
|
20250124,133200,1301877111,841,841,841,841,0
|
|
20250124,133100,1301877111,841,841,841,841,0
|
|
20250124,133000,1301877111,841,841,841,841,0
|
|
20250124,132900,1301877111,841,841,841,841,0
|
|
20250124,132800,1301877111,841,841,841,841,0
|
|
20250124,132700,1301877111,841,841,841,841,150
|
|
20250124,132600,1301750961,842,841,842,841,139
|
|
20250124,132500,1301633962,842,842,842,842,0
|
|
20250124,132400,1301633962,842,842,842,842,176
|
|
20250124,132300,1301485770,842,842,842,842,0
|
|
20250124,132200,1301485770,842,842,842,842,0
|
|
20250124,132100,1301485770,842,842,842,842,150
|
|
20250124,132000,1301359470,841,841,841,841,770
|
|
20250124,131900,1300711900,841,841,841,841,1726
|
|
20250124,131800,1299260334,841,841,841,841,0
|
|
20250124,131700,1299260334,841,841,841,841,0
|
|
20250124,131600,1299260334,841,841,841,841,11
|
|
20250124,131500,1299251083,841,841,841,841,0
|
|
20250124,131400,1299251083,841,841,841,841,33
|
|
20250124,131300,1299223330,841,843,843,841,13001
|
|
20250124,131200,1288279343,843,843,843,843,504
|
|
20250124,131100,1287854471,844,844,844,844,8
|
|
20250124,131000,1287847719,844,843,844,843,2959
|
|
20250124,130900,1285353274,844,843,844,843,899
|
|
20250124,130800,1284595338,843,844,844,843,228
|
|
20250124,130700,1284403124,845,845,845,845,1
|
|
20250124,130600,1284402279,846,844,846,844,12562
|
|
20250124,130500,1273797887,844,844,845,843,4119
|
|
20250124,130400,1270319514,845,843,845,843,2726
|
|
20250124,130300,1268017496,841,841,841,841,521
|
|
20250124,130200,1267579335,840,840,840,840,9877
|
|
20250124,130100,1259282655,840,840,840,840,64
|
|
20250124,130000,1259228895,843,843,843,843,522
|
|
20250124,125900,1258788849,843,843,843,843,368
|
|
20250124,125800,1258478625,843,843,843,843,10
|
|
20250124,125700,1258470195,843,843,843,843,0
|
|
20250124,125600,1258470195,843,843,843,843,4
|
|
20250124,125500,1258466823,840,840,840,840,3250
|
|
20250124,125400,1255736823,840,839,840,839,2606
|
|
20250124,125300,1253547863,840,841,841,840,4368
|
|
20250124,125200,1249878718,840,841,841,840,8511
|
|
20250124,125100,1242724203,841,841,841,841,1
|
|
20250124,125000,1242723362,840,840,840,840,13
|
|
20250124,124900,1242712442,840,840,840,840,74
|
|
20250124,124800,1242650282,839,840,840,839,3
|
|
20250124,124700,1242647763,841,840,841,840,10367
|
|
20250124,124600,1233939476,840,840,840,840,0
|
|
20250124,124500,1233939476,840,842,842,840,2220
|
|
20250124,124400,1232070436,839,839,842,839,221
|
|
20250124,124300,1231885014,839,839,839,839,0
|
|
20250124,124200,1231885014,839,839,839,839,0
|
|
20250124,124100,1231885014,839,842,842,839,82
|
|
20250124,124000,1231816060,842,842,842,842,0
|
|
20250124,123900,1231816060,842,842,842,842,0
|
|
20250124,123800,1231816060,842,842,842,842,3
|
|
20250124,123700,1231813534,838,838,838,838,0
|
|
20250124,123600,1231813534,838,838,838,838,0
|
|
20250124,123500,1231813534,838,838,838,838,0
|
|
20250124,123400,1231813534,838,838,838,838,4000
|
|
20250124,123300,1228461534,839,839,839,839,3286
|
|
20250124,123200,1225704580,839,839,839,839,0
|
|
20250124,123100,1225704580,839,839,839,839,0
|
|
20250124,123000,1225704580,839,839,839,839,0
|
|
20250124,122900,1225704580,839,839,839,839,0
|
|
20250124,122800,1225704580,839,843,843,839,1003
|
|
20250124,122700,1224863051,839,839,839,839,1000
|
|
20250124,122600,1224024051,839,841,844,839,17377
|
|
20250124,122500,1209392398,841,841,841,841,60
|
|
20250124,122400,1209341938,841,841,841,841,4
|
|
20250124,122300,1209338574,841,838,841,838,2415
|
|
20250124,122200,1207314744,838,838,838,838,830
|
|
20250124,122100,1206619204,838,838,838,838,14
|
|
20250124,122000,1206607472,838,841,841,838,2300
|
|
20250124,121900,1204673922,841,841,841,841,1001
|
|
20250124,121800,1203832081,837,837,837,837,0
|
|
20250124,121700,1203832081,837,837,837,837,0
|
|
20250124,121600,1203832081,837,837,837,837,0
|
|
20250124,121500,1203832081,837,837,837,837,0
|
|
20250124,121400,1203832081,837,842,842,837,11479
|
|
20250124,121300,1194217416,842,842,842,842,30
|
|
20250124,121200,1194192156,838,838,838,838,100
|
|
20250124,121100,1194108356,838,838,838,838,2118
|
|
20250124,121000,1192333472,837,837,837,837,0
|
|
20250124,120900,1192333472,837,837,837,837,0
|
|
20250124,120800,1192333472,837,837,837,837,71
|
|
20250124,120700,1192274045,837,837,837,837,0
|
|
20250124,120600,1192274045,837,838,838,837,22
|
|
20250124,120500,1192255629,837,837,838,837,5871
|
|
20250124,120400,1187340732,838,838,838,838,10
|
|
20250124,120300,1187332352,838,838,838,838,54
|
|
20250124,120200,1187287100,838,838,838,838,0
|
|
20250124,120100,1187287100,838,838,838,838,1000
|
|
20250124,120000,1186449100,839,839,839,839,0
|
|
20250124,115900,1186449100,839,839,839,839,3
|
|
20250124,115800,1186446583,839,839,839,839,312
|
|
20250124,115700,1186184815,838,838,838,838,0
|
|
20250124,115600,1186184815,838,839,839,838,6663
|
|
20250124,115500,1180601038,838,838,838,838,0
|
|
20250124,115400,1180601038,838,838,838,838,0
|
|
20250124,115300,1180601038,838,838,838,838,0
|
|
20250124,115200,1180601038,838,838,838,838,0
|
|
20250124,115100,1180601038,838,838,838,838,1859
|
|
20250124,115000,1179043196,838,838,838,838,1300
|
|
20250124,114900,1177953796,838,839,839,838,7692
|
|
20250124,114800,1171502799,839,839,839,839,1067
|
|
20250124,114700,1170607586,839,839,839,839,0
|
|
20250124,114600,1170607586,839,842,842,839,2078
|
|
20250124,114500,1168863994,842,842,842,842,11
|
|
20250124,114400,1168854732,838,838,838,838,0
|
|
20250124,114300,1168854732,838,838,838,838,983
|
|
20250124,114200,1168030978,838,838,838,838,22796
|
|
20250124,114100,1148927930,838,838,838,838,60
|
|
20250124,114000,1148877650,837,838,838,837,23959
|
|
20250124,113900,1128802290,843,843,843,843,0
|
|
20250124,113800,1128802290,843,843,843,843,0
|
|
20250124,113700,1128802290,843,843,843,843,2
|
|
20250124,113600,1128800604,840,840,840,840,1000
|
|
20250124,113500,1127960604,844,844,844,844,1
|
|
20250124,113400,1127959760,840,840,840,840,0
|
|
20250124,113300,1127959760,840,841,841,840,13
|
|
20250124,113200,1127948839,841,842,842,841,5919
|
|
20250124,113100,1122965428,842,845,845,842,1787
|
|
20250124,113000,1121460762,849,848,849,848,1600
|
|
20250124,112900,1120102412,849,845,850,841,15040
|
|
20250124,112800,1107361972,845,840,845,840,31079
|
|
20250124,112700,1081254167,840,842,844,840,3704
|
|
20250124,112600,1078129175,840,840,840,840,0
|
|
20250124,112500,1078129175,840,839,840,839,2261
|
|
20250124,112400,1076230006,835,835,835,835,0
|
|
20250124,112300,1076230006,835,838,838,835,294
|
|
20250124,112200,1075984036,838,838,838,838,236
|
|
20250124,112100,1075786268,834,834,834,834,0
|
|
20250124,112000,1075786268,834,834,834,834,197
|
|
20250124,111900,1075621970,834,834,836,834,5852
|
|
20250124,111800,1070739398,834,835,835,834,323
|
|
20250124,111700,1070470000,834,834,834,834,0
|
|
20250124,111600,1070470000,834,835,835,834,5062
|
|
20250124,111500,1066248192,834,837,837,834,1253
|
|
20250124,111400,1065202077,837,837,837,837,0
|
|
20250124,111300,1065202077,837,837,837,837,215
|
|
20250124,111200,1065022122,837,842,842,837,1702
|
|
20250124,111100,1063597538,842,835,843,834,6514
|
|
20250124,111000,1058142326,834,835,835,834,3148
|
|
20250124,110900,1055516793,834,843,843,834,40050
|
|
20250124,110800,1021999713,840,843,844,838,7466
|
|
20250124,110700,1015738717,839,843,844,839,8065
|
|
20250124,110600,1008947565,842,844,844,839,2734
|
|
20250124,110500,1006651225,840,845,845,839,9917
|
|
20250124,110400,998293674,843,844,845,843,6009
|
|
20250124,110300,993224174,843,844,844,838,4155
|
|
20250124,110200,989721838,838,843,844,838,13033
|
|
20250124,110100,978723244,844,841,844,841,2743
|
|
20250124,110000,976413501,838,838,838,838,4
|
|
20250124,105900,976410149,838,838,838,838,360
|
|
20250124,105800,976108469,838,838,838,838,400
|
|
20250124,105700,975773269,838,838,838,838,14
|
|
20250124,105600,975761537,838,837,840,837,5295
|
|
20250124,105500,971320819,837,839,839,837,7200
|
|
20250124,105400,965288537,839,839,839,839,1642
|
|
20250124,105300,963910899,842,842,842,840,14219
|
|
20250124,105200,951944510,842,842,842,842,37
|
|
20250124,105100,951913356,843,843,843,843,100
|
|
20250124,105000,951829056,844,844,844,844,500
|
|
20250124,104900,951407056,844,844,844,844,1500
|
|
20250124,104800,950141056,844,842,844,842,1634
|
|
20250124,104700,948763226,845,845,845,845,584
|
|
20250124,104600,948269746,845,843,845,842,1716
|
|
20250124,104500,946820869,843,843,843,842,3020
|
|
20250124,104400,944278014,845,845,845,845,0
|
|
20250124,104300,944278014,845,846,847,843,1891
|
|
20250124,104200,942678502,847,845,847,845,10537
|
|
20250124,104100,933773085,845,843,845,842,340
|
|
20250124,104000,933486614,845,846,846,845,162
|
|
20250124,103900,933349585,846,846,846,846,0
|
|
20250124,103800,933349585,846,842,846,842,18270
|
|
20250124,103700,917934161,839,838,839,838,206
|
|
20250124,103600,917761527,838,838,838,838,96
|
|
20250124,103500,917681079,838,838,838,838,404
|
|
20250124,103400,917342527,843,843,843,843,8
|
|
20250124,103300,917335783,843,838,843,838,1002
|
|
20250124,103200,916496102,843,843,843,843,347
|
|
20250124,103100,916203581,843,842,843,842,49
|
|
20250124,103000,916162284,843,843,843,843,36
|
|
20250124,102900,916131936,843,843,843,843,97
|
|
20250124,102800,916050165,843,843,843,843,1
|
|
20250124,102700,916049322,843,843,843,843,5
|
|
20250124,102600,916045107,843,840,843,840,4680
|
|
20250124,102500,912104575,838,838,838,838,0
|
|
20250124,102400,912104575,838,838,838,838,2471
|
|
20250124,102300,910033877,837,836,837,836,9090
|
|
20250124,102200,902434367,836,836,836,836,172
|
|
20250124,102100,902290575,836,835,836,835,3265
|
|
20250124,102000,899561235,835,838,838,835,4863
|
|
20250124,101900,895491745,838,839,839,838,6520
|
|
20250124,101800,890027097,843,843,843,843,603
|
|
20250124,101700,889518768,841,841,841,841,76
|
|
20250124,101600,889454852,841,840,841,840,1664
|
|
20250124,101500,888057081,840,840,840,840,27
|
|
20250124,101400,888034401,844,840,844,840,3742
|
|
20250124,101300,884885383,843,843,843,843,8
|
|
20250124,101200,884878639,843,842,844,840,6229
|
|
20250124,101100,879643764,840,842,842,840,64
|
|
20250124,101000,879589884,838,838,838,836,2203
|
|
20250124,100900,877746834,846,838,848,838,301
|
|
20250124,100800,877492680,838,834,839,834,1165
|
|
20250124,100700,876516878,834,840,840,834,27866
|
|
20250124,100600,853230851,839,850,850,839,20753
|
|
20250124,100500,835749726,850,849,850,841,10918
|
|
20250124,100400,826481279,849,850,850,849,1120
|
|
20250124,100300,825529399,850,845,850,845,4506
|
|
20250124,100200,821703641,845,841,845,841,116
|
|
20250124,100100,821606081,840,842,842,840,6996
|
|
20250124,100000,815722963,842,849,849,841,25140
|
|
20250124,095900,794456648,849,850,852,849,21708
|
|
20250124,095800,775997738,849,850,850,847,816
|
|
20250124,095700,775305168,850,850,850,848,7895
|
|
20250124,095600,768608928,850,850,850,850,510
|
|
20250124,095500,768175428,850,843,851,843,9986
|
|
20250124,095400,759705904,849,843,849,843,4824
|
|
20250124,095300,755614652,842,850,850,842,20631
|
|
20250124,095200,738118693,849,848,850,848,25824
|
|
20250124,095100,716183045,848,846,848,846,10829
|
|
20250124,095000,707015166,841,844,845,841,3385
|
|
20250124,094900,704160331,841,846,846,841,7215
|
|
20250124,094800,698086726,847,848,848,842,1105
|
|
20250124,094700,697155724,849,849,849,845,26459
|
|
20250124,094600,674780840,849,849,850,849,14618
|
|
20250124,094500,662365995,849,840,849,840,39035
|
|
20250124,094400,629443705,840,831,840,830,22375
|
|
20250124,094300,610819404,831,836,836,831,6490
|
|
20250124,094200,605415967,834,842,842,834,15590
|
|
20250124,094100,592381388,840,840,840,837,2980
|
|
20250124,094000,589878797,836,836,839,835,26823
|
|
20250124,093900,567417434,834,836,836,834,2962
|
|
20250124,093800,564943276,837,833,837,830,3768
|
|
20250124,093700,561800651,831,827,831,827,1137
|
|
20250124,093600,560856234,827,826,832,826,670
|
|
20250124,093500,560300863,829,826,832,826,12889
|
|
20250124,093400,549579705,826,826,832,826,561
|
|
20250124,093300,549113725,826,838,838,826,17455
|
|
20250124,093200,534611867,838,844,844,835,30639
|
|
20250124,093100,508876956,843,840,846,839,37475
|
|
20250124,093000,477369232,838,827,850,827,105159
|
|
20250124,092900,389516969,827,820,827,820,19960
|
|
20250124,092800,373076322,820,816,820,816,4082
|
|
20250124,092700,369731053,819,819,819,819,386
|
|
20250124,092600,369414919,814,819,820,814,12042
|
|
20250124,092500,359558732,819,819,820,819,13446
|
|
20250124,092400,348540898,819,816,819,815,7
|
|
20250124,092300,348535180,816,815,818,814,10959
|
|
20250124,092200,339611559,814,815,815,814,1253
|
|
20250124,092100,338590664,817,816,817,811,6549
|
|
20250124,092000,333267387,819,817,819,817,406
|
|
20250124,091900,332935473,817,822,822,817,36
|
|
20250124,091800,332906056,822,822,822,817,9
|
|
20250124,091700,332898678,823,811,823,811,11220
|
|
20250124,091600,323710957,811,811,811,811,125
|
|
20250124,091500,323609582,810,811,811,810,3184
|
|
20250124,091400,321027978,811,816,816,811,3792
|
|
20250124,091300,317943124,815,811,816,810,13418
|
|
20250124,091200,307009735,811,811,812,811,18537
|
|
20250124,091100,291967771,814,815,817,810,12897
|
|
20250124,091000,281495269,817,816,819,812,4681
|
|
20250124,090900,277682815,816,823,824,815,5368
|
|
20250124,090800,273294958,816,822,825,816,10835
|
|
20250124,090700,264377473,822,815,822,815,10099
|
|
20250124,090600,256082945,816,816,816,816,194
|
|
20250124,090500,255924641,810,793,810,793,13398
|
|
20250124,090400,245193060,793,806,806,793,26479
|
|
20250124,090300,224049424,810,822,829,805,53840
|
|
20250124,090200,180152329,821,820,832,820,72921
|
|
20250124,090100,119716688,820,810,830,807,104115
|
|
20250124,090000,34297523,804,795,811,791,42931
|