607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,190400,724887195,834,834,834,834,11210
|
|
20250121,190300,724887195,834,834,834,834,0
|
|
20250121,190200,724887195,834,834,834,834,0
|
|
20250121,190100,724887195,834,834,834,834,0
|
|
20250121,190000,724887195,834,834,834,834,0
|
|
20250121,185900,724887195,834,834,834,834,0
|
|
20250121,185800,724887195,834,834,834,834,0
|
|
20250121,185700,724887195,834,834,834,834,0
|
|
20250121,185600,724887195,834,834,834,834,0
|
|
20250121,185500,724887195,834,834,834,834,0
|
|
20250121,185400,724887195,834,834,834,834,0
|
|
20250121,185300,724887195,834,834,834,834,0
|
|
20250121,185200,724887195,834,834,834,834,0
|
|
20250121,185100,724887195,834,834,834,834,0
|
|
20250121,185000,724887195,834,834,834,834,0
|
|
20250121,184900,724887195,834,834,834,834,0
|
|
20250121,184800,724887195,834,834,834,834,0
|
|
20250121,184700,724887195,834,834,834,834,0
|
|
20250121,184600,724887195,834,834,834,834,0
|
|
20250121,184500,724887195,834,834,834,834,0
|
|
20250121,184400,724887195,834,834,834,834,0
|
|
20250121,184300,724887195,834,834,834,834,0
|
|
20250121,184200,724887195,834,834,834,834,0
|
|
20250121,184100,724887195,834,834,834,834,0
|
|
20250121,184000,724887195,834,834,834,834,0
|
|
20250121,183900,724887195,834,834,834,834,0
|
|
20250121,183800,724887195,834,834,834,834,0
|
|
20250121,183700,724887195,834,834,834,834,0
|
|
20250121,183600,724887195,834,834,834,834,0
|
|
20250121,183500,724887195,834,834,834,834,0
|
|
20250121,183400,724887195,834,834,834,834,11210
|
|
20250121,183300,724887195,834,834,834,834,0
|
|
20250121,183200,724887195,834,834,834,834,0
|
|
20250121,183100,724887195,834,834,834,834,0
|
|
20250121,183000,724887195,834,834,834,834,0
|
|
20250121,182900,724887195,834,834,834,834,0
|
|
20250121,182800,724887195,834,834,834,834,0
|
|
20250121,182700,724887195,834,834,834,834,0
|
|
20250121,182600,724887195,834,834,834,834,0
|
|
20250121,182500,724887195,834,834,834,834,0
|
|
20250121,182400,724887195,834,834,834,834,0
|
|
20250121,182300,724887195,834,834,834,834,0
|
|
20250121,182200,724887195,834,834,834,834,0
|
|
20250121,182100,724887195,834,834,834,834,0
|
|
20250121,182000,724887195,834,834,834,834,0
|
|
20250121,181900,724887195,834,834,834,834,0
|
|
20250121,181800,724887195,834,834,834,834,0
|
|
20250121,181700,724887195,834,834,834,834,0
|
|
20250121,181600,724887195,834,834,834,834,0
|
|
20250121,181500,724887195,834,834,834,834,0
|
|
20250121,181400,724887195,834,834,834,834,0
|
|
20250121,181300,724887195,834,834,834,834,0
|
|
20250121,181200,724887195,834,834,834,834,0
|
|
20250121,181100,724887195,834,834,834,834,0
|
|
20250121,181000,724887195,834,834,834,834,0
|
|
20250121,180900,724887195,834,834,834,834,0
|
|
20250121,180800,724887195,834,834,834,834,0
|
|
20250121,180700,724887195,834,834,834,834,0
|
|
20250121,180600,724887195,834,834,834,834,0
|
|
20250121,180500,724887195,834,834,834,834,0
|
|
20250121,180400,724887195,834,834,834,834,11210
|
|
20250121,180300,724887195,834,834,834,834,0
|
|
20250121,180200,724887195,834,834,834,834,0
|
|
20250121,180100,724887195,834,834,834,834,0
|
|
20250121,180000,724887195,834,834,834,834,0
|
|
20250121,175900,724887195,834,834,834,834,0
|
|
20250121,175800,724887195,834,834,834,834,0
|
|
20250121,175700,724887195,834,834,834,834,0
|
|
20250121,175600,724887195,834,834,834,834,0
|
|
20250121,175500,724887195,834,834,834,834,0
|
|
20250121,175400,724887195,834,834,834,834,0
|
|
20250121,175300,724887195,834,834,834,834,0
|
|
20250121,175200,724887195,834,834,834,834,0
|
|
20250121,175100,724887195,834,834,834,834,0
|
|
20250121,175000,724887195,834,834,834,834,0
|
|
20250121,174900,724887195,834,834,834,834,0
|
|
20250121,174800,724887195,834,834,834,834,0
|
|
20250121,174700,724887195,834,834,834,834,0
|
|
20250121,174600,724887195,834,834,834,834,0
|
|
20250121,174500,724887195,834,834,834,834,0
|
|
20250121,174400,724887195,834,834,834,834,0
|
|
20250121,174300,724887195,834,834,834,834,0
|
|
20250121,174200,724887195,834,834,834,834,0
|
|
20250121,174100,724887195,834,834,834,834,0
|
|
20250121,174000,724887195,834,834,834,834,0
|
|
20250121,173900,724887195,834,834,834,834,0
|
|
20250121,173800,724887195,834,834,834,834,0
|
|
20250121,173700,724887195,834,834,834,834,0
|
|
20250121,173600,724887195,834,834,834,834,0
|
|
20250121,173500,724887195,834,834,834,834,0
|
|
20250121,173400,724887195,834,834,834,834,11210
|
|
20250121,173300,724887195,834,834,834,834,0
|
|
20250121,173200,724887195,834,834,834,834,0
|
|
20250121,173100,724887195,834,834,834,834,0
|
|
20250121,173000,724887195,834,834,834,834,0
|
|
20250121,172900,724887195,834,834,834,834,0
|
|
20250121,172800,724887195,834,834,834,834,0
|
|
20250121,172700,724887195,834,834,834,834,0
|
|
20250121,172600,724887195,834,834,834,834,0
|
|
20250121,172500,724887195,834,834,834,834,0
|
|
20250121,172400,724887195,834,834,834,834,0
|
|
20250121,172300,724887195,834,834,834,834,0
|
|
20250121,172200,724887195,834,834,834,834,0
|
|
20250121,172100,724887195,834,834,834,834,0
|
|
20250121,172000,724887195,834,834,834,834,0
|
|
20250121,171900,724887195,834,834,834,834,0
|
|
20250121,171800,724887195,834,834,834,834,0
|
|
20250121,171700,724887195,834,834,834,834,0
|
|
20250121,171600,724887195,834,834,834,834,0
|
|
20250121,171500,724887195,834,834,834,834,0
|
|
20250121,171400,724887195,834,834,834,834,0
|
|
20250121,171300,724887195,834,834,834,834,0
|
|
20250121,171200,724887195,834,834,834,834,0
|
|
20250121,171100,724887195,834,834,834,834,0
|
|
20250121,171000,724887195,834,834,834,834,0
|
|
20250121,170900,724887195,834,834,834,834,0
|
|
20250121,170800,724887195,834,834,834,834,0
|
|
20250121,170700,724887195,834,834,834,834,0
|
|
20250121,170600,724887195,834,834,834,834,0
|
|
20250121,170500,724887195,834,834,834,834,0
|
|
20250121,170400,724887195,834,834,834,834,11210
|
|
20250121,170300,724887195,834,834,834,834,0
|
|
20250121,170200,724887195,834,834,834,834,0
|
|
20250121,170100,724887195,834,834,834,834,0
|
|
20250121,170000,724887195,834,834,834,834,0
|
|
20250121,165900,724887195,834,834,834,834,0
|
|
20250121,165800,724887195,834,834,834,834,0
|
|
20250121,165700,724887195,834,834,834,834,0
|
|
20250121,165600,724887195,834,834,834,834,0
|
|
20250121,165500,724887195,834,834,834,834,0
|
|
20250121,165400,724887195,834,834,834,834,0
|
|
20250121,165300,724887195,834,834,834,834,0
|
|
20250121,165200,724887195,834,834,834,834,0
|
|
20250121,165100,724887195,834,834,834,834,0
|
|
20250121,165000,724887195,834,834,834,834,0
|
|
20250121,164900,724887195,834,834,834,834,0
|
|
20250121,164800,724887195,834,834,834,834,0
|
|
20250121,164700,724887195,834,834,834,834,0
|
|
20250121,164600,724887195,834,834,834,834,0
|
|
20250121,164500,724887195,834,834,834,834,0
|
|
20250121,164400,724887195,834,834,834,834,0
|
|
20250121,164300,724887195,834,834,834,834,0
|
|
20250121,164200,724887195,834,834,834,834,0
|
|
20250121,164100,724887195,834,834,834,834,0
|
|
20250121,164000,724887195,834,834,834,834,0
|
|
20250121,163900,724887195,834,834,834,834,0
|
|
20250121,163800,724887195,834,834,834,834,0
|
|
20250121,163700,724887195,834,834,834,834,0
|
|
20250121,163600,724887195,834,834,834,834,0
|
|
20250121,163500,724887195,834,834,834,834,0
|
|
20250121,163400,724887195,834,834,834,834,11210
|
|
20250121,163300,724887195,834,834,834,834,0
|
|
20250121,163200,724887195,834,834,834,834,0
|
|
20250121,163100,724887195,834,834,834,834,0
|
|
20250121,163000,724887195,834,834,834,834,0
|
|
20250121,162900,724887195,834,834,834,834,0
|
|
20250121,162800,724887195,834,834,834,834,0
|
|
20250121,162700,724887195,834,834,834,834,0
|
|
20250121,162600,724887195,834,834,834,834,0
|
|
20250121,162500,724887195,834,834,834,834,0
|
|
20250121,162400,724887195,834,834,834,834,0
|
|
20250121,162300,724887195,834,834,834,834,0
|
|
20250121,162200,724887195,834,834,834,834,0
|
|
20250121,162100,724887195,834,834,834,834,0
|
|
20250121,162000,724887195,834,834,834,834,0
|
|
20250121,161900,724887195,834,834,834,834,0
|
|
20250121,161800,724887195,834,834,834,834,0
|
|
20250121,161700,724887195,834,834,834,834,0
|
|
20250121,161600,724887195,834,834,834,834,0
|
|
20250121,161500,724887195,834,834,834,834,0
|
|
20250121,161400,724887195,834,834,834,834,0
|
|
20250121,161300,724887195,834,834,834,834,0
|
|
20250121,161200,724887195,834,834,834,834,0
|
|
20250121,161100,724887195,834,834,834,834,0
|
|
20250121,161000,724887195,834,834,834,834,0
|
|
20250121,160900,724887195,834,834,834,834,0
|
|
20250121,160800,724887195,834,834,834,834,0
|
|
20250121,160700,724887195,834,834,834,834,0
|
|
20250121,160600,724887195,834,834,834,834,0
|
|
20250121,160500,724887195,834,834,834,834,0
|
|
20250121,160400,724887195,834,834,834,834,11210
|
|
20250121,160300,724887195,834,834,834,834,0
|
|
20250121,160200,724887195,834,834,834,834,0
|
|
20250121,160100,724887195,834,834,834,834,0
|
|
20250121,160000,724887195,834,834,834,834,0
|
|
20250121,155900,724887195,834,834,834,834,0
|
|
20250121,155800,724887195,834,834,834,834,0
|
|
20250121,155700,724887195,834,834,834,834,0
|
|
20250121,155600,724887195,834,834,834,834,0
|
|
20250121,155500,724887195,834,834,834,834,0
|
|
20250121,155400,724887195,834,834,834,834,0
|
|
20250121,155300,724887195,834,834,834,834,0
|
|
20250121,155200,724887195,834,834,834,834,0
|
|
20250121,155100,724887195,834,834,834,834,0
|
|
20250121,155000,724887195,834,834,834,834,0
|
|
20250121,154900,724887195,834,834,834,834,0
|
|
20250121,154800,724887195,834,834,834,834,0
|
|
20250121,154700,724887195,834,834,834,834,0
|
|
20250121,154600,724887195,834,834,834,834,0
|
|
20250121,154500,724887195,834,834,834,834,0
|
|
20250121,154400,724887195,834,834,834,834,0
|
|
20250121,154300,724887195,834,834,834,834,0
|
|
20250121,154200,724887195,834,834,834,834,0
|
|
20250121,154100,724887195,834,834,834,834,0
|
|
20250121,154000,724887195,834,834,834,834,0
|
|
20250121,153900,724887195,834,834,834,834,0
|
|
20250121,153800,724887195,834,834,834,834,0
|
|
20250121,153700,724887195,834,834,834,834,0
|
|
20250121,153600,724887195,834,834,834,834,0
|
|
20250121,153500,724887195,834,834,834,834,0
|
|
20250121,153400,724887195,834,834,834,834,11210
|
|
20250121,153300,724887195,834,834,834,834,0
|
|
20250121,153200,724887195,834,834,834,834,0
|
|
20250121,153100,724887195,834,834,834,834,0
|
|
20250121,153000,724887195,834,834,834,834,11210
|
|
20250121,152900,715538055,837,837,837,837,0
|
|
20250121,152800,715538055,837,837,837,837,0
|
|
20250121,152700,715538055,837,837,837,837,0
|
|
20250121,152600,715538055,837,837,837,837,0
|
|
20250121,152500,715538055,837,837,837,837,0
|
|
20250121,152400,715538055,837,837,837,837,0
|
|
20250121,152300,715538055,837,837,837,837,0
|
|
20250121,152200,715538055,837,837,837,837,0
|
|
20250121,152100,715538055,837,837,837,837,0
|
|
20250121,152000,715538055,837,837,837,837,0
|
|
20250121,151900,715538055,837,836,837,836,20
|
|
20250121,151800,715521325,837,837,837,831,11150
|
|
20250121,151700,706239987,837,836,837,836,1019
|
|
20250121,151600,705387184,836,836,836,836,40
|
|
20250121,151500,705353744,837,836,837,835,2500
|
|
20250121,151400,703264938,836,837,837,836,301
|
|
20250121,151300,703013003,837,837,837,837,1
|
|
20250121,151200,703012166,836,836,836,836,1060
|
|
20250121,151100,702126006,837,837,837,837,0
|
|
20250121,151000,702126006,837,837,837,837,3
|
|
20250121,150900,702123495,838,837,838,831,13081
|
|
20250121,150800,691233622,838,838,838,838,1001
|
|
20250121,150700,690394784,838,840,840,838,4552
|
|
20250121,150600,686580206,838,838,838,838,7
|
|
20250121,150500,686574340,840,840,840,840,39
|
|
20250121,150400,686541580,840,840,840,840,75
|
|
20250121,150300,686478580,840,840,840,840,2
|
|
20250121,150200,686476900,840,840,840,840,13
|
|
20250121,150100,686465980,840,838,840,838,1175
|
|
20250121,150000,685481189,838,838,838,838,8
|
|
20250121,145900,685474485,838,838,838,838,13
|
|
20250121,145800,685463591,837,838,838,837,772
|
|
20250121,145700,684817426,837,838,838,837,230
|
|
20250121,145600,684624896,838,838,838,838,5
|
|
20250121,145500,684620706,839,839,839,839,3
|
|
20250121,145400,684618189,839,839,839,839,0
|
|
20250121,145300,684618189,839,838,839,838,250
|
|
20250121,145200,684408440,839,839,839,839,200
|
|
20250121,145100,684240640,839,839,839,839,200
|
|
20250121,145000,684072840,839,839,839,839,5
|
|
20250121,144900,684068645,839,835,839,835,35
|
|
20250121,144800,684039320,839,839,839,839,0
|
|
20250121,144700,684039320,839,839,839,839,0
|
|
20250121,144600,684039320,839,839,839,839,39
|
|
20250121,144500,684006599,839,839,839,834,14165
|
|
20250121,144400,672191943,838,838,839,838,11
|
|
20250121,144300,672182718,839,839,839,839,0
|
|
20250121,144200,672182718,839,839,839,839,1
|
|
20250121,144100,672181879,839,839,839,839,1010
|
|
20250121,144000,671334489,840,840,840,840,42
|
|
20250121,143900,671299209,840,835,840,835,2509
|
|
20250121,143800,669198834,836,838,838,836,74
|
|
20250121,143700,669136921,838,839,839,838,760
|
|
20250121,143600,668499891,839,840,840,839,874
|
|
20250121,143500,667766603,839,837,839,833,11592
|
|
20250121,143400,658054119,837,837,837,837,0
|
|
20250121,143300,658054119,837,836,837,830,31110
|
|
20250121,143200,632157340,836,836,836,836,35
|
|
20250121,143100,632128080,836,838,838,836,15970
|
|
20250121,143000,618772499,839,839,839,839,50
|
|
20250121,142900,618730549,838,839,839,838,17000
|
|
20250121,142800,604479804,840,840,840,840,30
|
|
20250121,142700,604454604,840,840,840,840,100
|
|
20250121,142600,604370604,840,841,841,840,2360
|
|
20250121,142500,602388004,841,841,841,841,64
|
|
20250121,142400,602334180,841,841,841,841,59
|
|
20250121,142300,602284561,841,841,841,841,12
|
|
20250121,142200,602274469,841,841,841,841,3225
|
|
20250121,142100,599562244,842,842,842,842,51
|
|
20250121,142000,599519302,842,842,842,842,0
|
|
20250121,141900,599519302,842,842,842,842,0
|
|
20250121,141800,599519302,842,842,842,842,0
|
|
20250121,141700,599519302,842,842,842,842,902
|
|
20250121,141600,598759818,840,841,842,840,1330
|
|
20250121,141500,597641314,841,841,841,841,1
|
|
20250121,141400,597640473,843,843,843,843,1
|
|
20250121,141300,597639630,843,842,843,842,1799
|
|
20250121,141200,596124692,840,839,840,839,1735
|
|
20250121,141100,594667527,839,839,839,839,100
|
|
20250121,141000,594583627,841,841,841,841,0
|
|
20250121,140900,594583627,841,841,841,841,698
|
|
20250121,140800,593996609,842,842,842,842,0
|
|
20250121,140700,593996609,842,842,842,842,3
|
|
20250121,140600,593994083,839,839,839,839,4
|
|
20250121,140500,593990727,839,839,839,839,822
|
|
20250121,140400,593301069,842,842,842,842,7
|
|
20250121,140300,593295175,839,842,842,839,122
|
|
20250121,140200,593192781,842,842,842,842,2
|
|
20250121,140100,593191097,838,838,838,838,0
|
|
20250121,140000,593191097,838,841,841,838,3173
|
|
20250121,135900,590529057,841,841,841,841,1
|
|
20250121,135800,590528216,841,842,842,841,2045
|
|
20250121,135700,588807176,842,843,843,842,1047
|
|
20250121,135600,587925538,843,843,843,843,1
|
|
20250121,135500,587924695,843,843,843,841,717
|
|
20250121,135400,587320328,845,845,845,845,0
|
|
20250121,135300,587320328,845,845,845,845,0
|
|
20250121,135200,587320328,845,845,845,845,0
|
|
20250121,135100,587320328,845,845,845,845,1
|
|
20250121,135000,587319483,845,842,845,842,950
|
|
20250121,134900,586519577,841,841,841,841,0
|
|
20250121,134800,586519577,841,843,843,841,1334
|
|
20250121,134700,585396389,843,843,843,843,0
|
|
20250121,134600,585396389,843,843,843,843,0
|
|
20250121,134500,585396389,843,845,845,843,348
|
|
20250121,134400,585103023,842,842,842,842,0
|
|
20250121,134300,585103023,842,842,842,842,260
|
|
20250121,134200,584884103,845,845,845,845,9
|
|
20250121,134100,584876498,845,845,845,845,59
|
|
20250121,134000,584826643,845,845,845,845,0
|
|
20250121,133900,584826643,845,845,845,845,12
|
|
20250121,133800,584816503,845,845,845,845,22
|
|
20250121,133700,584797913,845,845,845,845,5
|
|
20250121,133600,584793688,845,846,846,845,18
|
|
20250121,133500,584778477,837,844,844,836,98598
|
|
20250121,133400,502169399,844,844,844,844,0
|
|
20250121,133300,502169399,844,844,844,844,1130
|
|
20250121,133200,501215679,848,847,848,847,55
|
|
20250121,133100,501169071,847,847,847,847,0
|
|
20250121,133000,501169071,847,845,847,845,5513
|
|
20250121,132900,496499562,845,845,845,845,1446
|
|
20250121,132800,495277692,845,846,846,845,4304
|
|
20250121,132700,491639078,848,848,848,848,0
|
|
20250121,132600,491639078,848,848,848,848,0
|
|
20250121,132500,491639078,848,848,848,848,0
|
|
20250121,132400,491639078,848,848,849,848,600
|
|
20250121,132300,491130235,848,848,848,848,0
|
|
20250121,132200,491130235,848,848,848,848,1000
|
|
20250121,132100,490282235,846,846,846,846,500
|
|
20250121,132000,489859235,848,848,848,848,0
|
|
20250121,131900,489859235,848,848,848,848,15
|
|
20250121,131800,489846515,848,848,848,848,0
|
|
20250121,131700,489846515,848,848,848,848,0
|
|
20250121,131600,489846515,848,848,848,848,4
|
|
20250121,131500,489843123,848,848,848,848,18
|
|
20250121,131400,489827859,848,848,848,848,2
|
|
20250121,131300,489826163,848,848,848,848,0
|
|
20250121,131200,489826163,848,848,848,848,600
|
|
20250121,131100,489317363,848,847,848,847,7
|
|
20250121,131000,489311428,847,848,848,847,19
|
|
20250121,130900,489295317,849,849,849,849,0
|
|
20250121,130800,489295317,849,849,849,849,0
|
|
20250121,130700,489295317,849,849,849,849,0
|
|
20250121,130600,489295317,849,849,849,849,0
|
|
20250121,130500,489295317,849,849,849,849,0
|
|
20250121,130400,489295317,849,849,849,849,12
|
|
20250121,130300,489285129,849,849,849,849,0
|
|
20250121,130200,489285129,849,847,849,847,1618
|
|
20250121,130100,487913177,847,845,847,845,1835
|
|
20250121,130000,486358976,845,843,845,843,42
|
|
20250121,125900,486323488,843,843,843,843,17
|
|
20250121,125800,486309157,846,847,847,846,31
|
|
20250121,125700,486282930,847,847,847,847,27
|
|
20250121,125600,486260061,847,847,847,847,29
|
|
20250121,125500,486235498,847,847,847,847,4
|
|
20250121,125400,486232110,843,845,847,843,440
|
|
20250121,125300,485860344,845,845,845,845,1
|
|
20250121,125200,485859499,843,843,843,843,72
|
|
20250121,125100,485798803,844,843,844,843,1383
|
|
20250121,125000,484632641,843,843,843,843,7
|
|
20250121,124900,484626740,843,843,843,843,103
|
|
20250121,124800,484539911,843,843,843,843,0
|
|
20250121,124700,484539911,843,844,844,843,238
|
|
20250121,124600,484339276,843,844,844,843,25
|
|
20250121,124500,484318200,841,841,841,841,0
|
|
20250121,124400,484318200,841,844,844,841,1221
|
|
20250121,124300,483291276,841,841,841,841,1000
|
|
20250121,124200,482450276,844,844,844,844,300
|
|
20250121,124100,482197076,844,844,844,844,22
|
|
20250121,124000,482178508,841,845,845,841,2004
|
|
20250121,123900,480493128,845,845,845,845,0
|
|
20250121,123800,480493128,845,842,845,839,6763
|
|
20250121,123700,474804163,845,845,845,845,11
|
|
20250121,123600,474794868,845,845,845,845,0
|
|
20250121,123500,474794868,845,845,845,845,0
|
|
20250121,123400,474794868,845,845,845,845,14
|
|
20250121,123300,474783038,845,845,845,845,31
|
|
20250121,123200,474756843,845,840,845,840,1209
|
|
20250121,123100,473741278,839,839,839,839,0
|
|
20250121,123000,473741278,839,843,843,839,838
|
|
20250121,122900,473038191,839,839,839,839,100
|
|
20250121,122800,472954291,838,840,840,838,100
|
|
20250121,122700,472870475,840,841,841,840,171
|
|
20250121,122600,472726759,844,843,844,838,53722
|
|
20250121,122500,427565440,847,847,847,847,10
|
|
20250121,122400,427556970,848,848,848,848,0
|
|
20250121,122300,427556970,848,848,848,848,0
|
|
20250121,122200,427556970,848,848,848,848,6
|
|
20250121,122100,427551882,841,841,841,841,0
|
|
20250121,122000,427551882,841,844,844,841,14755
|
|
20250121,121900,415121969,849,849,849,849,1
|
|
20250121,121800,415121120,849,849,849,849,1
|
|
20250121,121700,415120271,845,848,850,845,7518
|
|
20250121,121600,408750422,848,848,848,848,80
|
|
20250121,121500,408682582,848,848,848,848,0
|
|
20250121,121400,408682582,848,848,848,848,1
|
|
20250121,121300,408681734,848,845,848,845,1834
|
|
20250121,121200,407131854,845,845,845,845,547
|
|
20250121,121100,406669639,845,844,845,844,54
|
|
20250121,121000,406624060,845,845,845,845,521
|
|
20250121,120900,406183815,844,844,844,844,0
|
|
20250121,120800,406183815,844,845,845,844,246
|
|
20250121,120700,405976025,845,845,845,845,1192
|
|
20250121,120600,404968785,844,844,844,844,136
|
|
20250121,120500,404854001,842,844,844,842,3001
|
|
20250121,120400,402326509,845,845,845,845,10
|
|
20250121,120300,402318059,845,845,845,845,0
|
|
20250121,120200,402318059,845,845,845,843,42
|
|
20250121,120100,402282609,845,845,845,845,0
|
|
20250121,120000,402282609,845,845,845,845,36
|
|
20250121,115900,402252189,844,845,845,842,6841
|
|
20250121,115800,396487602,845,845,845,845,44
|
|
20250121,115700,396450422,845,845,845,844,301
|
|
20250121,115600,396196298,845,845,845,845,110
|
|
20250121,115500,396103348,845,845,845,845,30
|
|
20250121,115400,396077998,845,845,845,845,5
|
|
20250121,115300,396073773,844,844,844,844,0
|
|
20250121,115200,396073773,844,844,844,844,30
|
|
20250121,115100,396048453,843,843,843,843,0
|
|
20250121,115000,396048453,843,844,844,843,549
|
|
20250121,114900,395585543,843,843,843,843,0
|
|
20250121,114800,395585543,843,843,843,843,3041
|
|
20250121,114700,393021980,845,845,845,845,6
|
|
20250121,114600,393016910,845,845,845,845,3
|
|
20250121,114500,393014375,843,844,844,843,1132
|
|
20250121,114400,392060060,843,843,843,843,0
|
|
20250121,114300,392060060,843,843,843,843,451
|
|
20250121,114200,391679867,843,843,843,843,2826
|
|
20250121,114100,389297549,843,844,844,843,5
|
|
20250121,114000,389293332,843,844,844,843,2747
|
|
20250121,113900,386977582,846,845,846,845,1100
|
|
20250121,113800,386047982,846,846,846,846,0
|
|
20250121,113700,386047982,846,846,846,846,5
|
|
20250121,113600,386043752,844,845,846,844,1901
|
|
20250121,113500,384437631,845,845,845,844,1841
|
|
20250121,113400,382882307,845,845,845,845,260
|
|
20250121,113300,382662607,845,845,845,845,15
|
|
20250121,113200,382649932,845,845,845,845,4
|
|
20250121,113100,382646552,845,845,845,845,1
|
|
20250121,113000,382645707,845,845,845,845,503
|
|
20250121,112900,382220672,845,845,845,845,21
|
|
20250121,112800,382202927,845,845,845,845,7
|
|
20250121,112700,382197012,843,844,844,843,549
|
|
20250121,112600,381733956,844,844,844,844,51
|
|
20250121,112500,381690912,845,845,845,845,300
|
|
20250121,112400,381437412,846,844,846,844,8801
|
|
20250121,112300,374009366,846,846,846,845,2460
|
|
20250121,112200,371930531,845,846,846,845,1062
|
|
20250121,112100,371032081,846,846,846,846,0
|
|
20250121,112000,371032081,846,846,846,846,500
|
|
20250121,111900,370609081,846,846,846,846,100
|
|
20250121,111800,370524481,846,846,846,846,0
|
|
20250121,111700,370524481,846,847,847,846,975
|
|
20250121,111600,369699136,849,849,849,849,51
|
|
20250121,111500,369655837,849,849,849,849,1
|
|
20250121,111400,369654988,844,844,844,844,0
|
|
20250121,111300,369654988,844,844,844,844,0
|
|
20250121,111200,369654988,844,844,844,844,44
|
|
20250121,111100,369617852,844,844,849,844,3433
|
|
20250121,111000,366720197,845,846,846,845,2066
|
|
20250121,110900,364973917,849,845,850,845,8
|
|
20250121,110800,364967143,850,850,850,850,1
|
|
20250121,110700,364966293,850,848,850,848,208
|
|
20250121,110600,364789893,848,848,848,848,6200
|
|
20250121,110500,359532293,848,848,848,848,0
|
|
20250121,110400,359532293,848,848,848,848,440
|
|
20250121,110300,359159173,848,848,848,848,8
|
|
20250121,110200,359152389,848,845,848,844,4409
|
|
20250121,110100,355430877,845,848,848,845,19568
|
|
20250121,110000,338892781,847,848,848,847,1623
|
|
20250121,105900,337517967,848,848,848,848,200
|
|
20250121,105800,337348367,848,849,850,848,4018
|
|
20250121,105700,333937092,849,849,849,849,51
|
|
20250121,105600,333893793,849,849,849,849,0
|
|
20250121,105500,333893793,849,849,849,849,47
|
|
20250121,105400,333853890,849,849,849,849,5
|
|
20250121,105300,333849645,847,847,847,846,2969
|
|
20250121,105200,331334952,849,848,849,848,11
|
|
20250121,105100,331325619,849,849,849,849,319
|
|
20250121,105000,331054788,849,849,849,849,1
|
|
20250121,104900,331053939,849,849,849,849,0
|
|
20250121,104800,331053939,849,849,849,849,5
|
|
20250121,104700,331049694,848,848,848,848,3
|
|
20250121,104600,331047150,849,849,850,849,1092
|
|
20250121,104500,330119951,850,849,850,849,993
|
|
20250121,104400,329276885,849,849,849,849,6
|
|
20250121,104300,329271791,849,850,850,849,23
|
|
20250121,104200,329252251,849,849,849,849,1890
|
|
20250121,104100,327647641,849,849,849,849,11
|
|
20250121,104000,327638302,849,847,849,847,5153
|
|
20250121,103900,323273701,847,847,847,847,1100
|
|
20250121,103800,322342001,849,848,850,847,112
|
|
20250121,103700,322246917,850,850,850,850,345
|
|
20250121,103600,321953667,850,849,850,849,10001
|
|
20250121,103500,313462817,849,849,849,849,10
|
|
20250121,103400,313454327,849,849,849,849,506
|
|
20250121,103300,313024733,848,846,848,845,1341
|
|
20250121,103200,311891397,845,845,845,845,0
|
|
20250121,103100,311891397,845,849,849,845,1211
|
|
20250121,103000,310867883,847,848,848,847,64
|
|
20250121,102900,310813660,848,848,848,848,6
|
|
20250121,102800,310808572,845,849,849,845,16087
|
|
20250121,102700,297211558,847,849,849,847,1091
|
|
20250121,102600,296286099,849,849,849,849,59
|
|
20250121,102500,296236008,849,849,849,849,251
|
|
20250121,102400,296022909,847,848,849,847,4184
|
|
20250121,102300,292474959,849,849,849,849,103
|
|
20250121,102200,292387512,849,848,849,848,141
|
|
20250121,102100,292267932,847,848,848,847,220
|
|
20250121,102000,292081567,848,849,849,847,592
|
|
20250121,101900,291579551,849,849,849,849,109
|
|
20250121,101800,291487010,849,849,849,849,21
|
|
20250121,101700,291469181,848,848,848,848,57
|
|
20250121,101600,291420845,847,849,849,846,114
|
|
20250121,101500,291324237,849,849,849,849,5
|
|
20250121,101400,291319992,846,848,848,846,1224
|
|
20250121,101300,290284076,849,849,849,849,9
|
|
20250121,101200,290276435,849,849,849,849,141
|
|
20250121,101100,290156726,848,848,848,848,1
|
|
20250121,101000,290155878,849,849,849,849,6
|
|
20250121,100900,290150784,849,847,849,847,5007
|
|
20250121,100800,285909841,849,848,849,848,380
|
|
20250121,100700,285587585,849,849,849,849,115
|
|
20250121,100600,285489950,850,850,850,850,55
|
|
20250121,100500,285443200,850,850,850,850,112
|
|
20250121,100400,285348000,850,850,850,850,102
|
|
20250121,100300,285261300,850,846,850,846,15055
|
|
20250121,100200,272509742,845,847,847,845,1333
|
|
20250121,100100,271381355,847,847,847,847,109
|
|
20250121,100000,271289032,847,845,847,845,42
|
|
20250121,095900,271253466,845,845,845,844,1988
|
|
20250121,095800,269574426,847,849,849,846,4740
|
|
20250121,095700,265563972,849,847,850,845,3222
|
|
20250121,095600,262839202,848,850,850,845,13157
|
|
20250121,095500,251702571,850,850,850,850,1116
|
|
20250121,095400,250753971,846,851,851,846,6130
|
|
20250121,095300,245561077,848,852,852,848,45177
|
|
20250121,095200,207128763,853,857,857,853,9052
|
|
20250121,095100,199402090,857,857,857,857,301
|
|
20250121,095000,199144133,857,857,857,857,250
|
|
20250121,094900,198929883,857,857,858,857,101
|
|
20250121,094800,198843325,857,853,857,852,3172
|
|
20250121,094700,196137941,853,853,853,852,6100
|
|
20250121,094600,190938688,853,857,857,853,7518
|
|
20250121,094500,184525587,857,857,857,853,12245
|
|
20250121,094400,174063328,857,857,857,855,621
|
|
20250121,094300,173532131,857,857,857,855,269
|
|
20250121,094200,173301612,858,857,858,855,8001
|
|
20250121,094100,166455691,858,858,858,857,292
|
|
20250121,094000,166205219,857,858,858,857,381
|
|
20250121,093900,165878701,857,858,858,857,311
|
|
20250121,093800,165611864,858,862,862,858,2800
|
|
20250121,093700,163204808,862,858,862,858,388
|
|
20250121,093600,162871900,858,860,863,858,10065
|
|
20250121,093500,154234232,860,860,860,860,9
|
|
20250121,093400,154226492,859,859,859,859,130
|
|
20250121,093300,154114822,864,864,864,864,2
|
|
20250121,093200,154113094,858,857,858,854,5061
|
|
20250121,093100,149782221,856,856,858,855,7445
|
|
20250121,093000,143415928,856,858,858,856,4003
|
|
20250121,092900,139988703,858,860,860,858,52
|
|
20250121,092800,139944077,860,860,860,858,1711
|
|
20250121,092700,138475235,860,862,862,860,9077
|
|
20250121,092600,130669006,862,864,864,862,889
|
|
20250121,092500,129901910,864,864,864,862,623
|
|
20250121,092400,129364635,865,865,865,865,0
|
|
20250121,092300,129364635,865,860,865,859,9636
|
|
20250121,092200,121061474,860,856,860,856,2183
|
|
20250121,092100,119187150,856,860,860,856,75
|
|
20250121,092000,119122850,860,861,861,852,17483
|
|
20250121,091900,104197410,860,861,861,860,427
|
|
20250121,091800,103830175,860,862,862,859,3109
|
|
20250121,091700,101156219,862,857,862,857,1951
|
|
20250121,091600,99482821,853,854,854,853,7322
|
|
20250121,091500,93237031,860,856,860,856,2984
|
|
20250121,091400,90674371,852,855,856,852,15349
|
|
20250121,091300,77585648,861,856,862,854,18013
|
|
20250121,091200,62146343,858,858,858,858,805
|
|
20250121,091100,61455653,858,858,858,858,1275
|
|
20250121,091000,60361703,858,858,858,853,4081
|
|
20250121,090900,56864548,856,860,860,856,1518
|
|
20250121,090800,55560122,862,861,863,852,21913
|
|
20250121,090700,36788677,860,865,866,860,20941
|
|
20250121,090600,18714023,866,874,874,866,9827
|
|
20250121,090500,10175564,874,874,879,874,1910
|
|
20250121,090400,8506094,879,877,879,875,318
|
|
20250121,090300,8227472,879,879,879,874,811
|
|
20250121,090200,7515803,874,876,880,873,908
|
|
20250121,090100,6721692,880,880,880,877,1152
|
|
20250121,090000,5707986,880,873,882,873,6527
|