626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192300,581139347,262,262,262,262,36117
|
|
20250124,192200,581139347,262,262,262,262,0
|
|
20250124,192100,581139347,262,262,262,262,0
|
|
20250124,192000,581139347,262,262,262,262,0
|
|
20250124,191900,581139347,262,262,262,262,0
|
|
20250124,191800,581139347,262,262,262,262,0
|
|
20250124,191700,581139347,262,262,262,262,0
|
|
20250124,191600,581139347,262,262,262,262,0
|
|
20250124,191500,581139347,262,262,262,262,0
|
|
20250124,191400,581139347,262,262,262,262,0
|
|
20250124,191300,581139347,262,262,262,262,0
|
|
20250124,191200,581139347,262,262,262,262,0
|
|
20250124,191100,581139347,262,262,262,262,0
|
|
20250124,191000,581139347,262,262,262,262,0
|
|
20250124,190900,581139347,262,262,262,262,0
|
|
20250124,190800,581139347,262,262,262,262,0
|
|
20250124,190700,581139347,262,262,262,262,0
|
|
20250124,190600,581139347,262,262,262,262,0
|
|
20250124,190500,581139347,262,262,262,262,0
|
|
20250124,190400,581139347,262,262,262,262,0
|
|
20250124,190300,581139347,262,262,262,262,0
|
|
20250124,190200,581139347,262,262,262,262,0
|
|
20250124,190100,581139347,262,262,262,262,0
|
|
20250124,190000,581139347,262,262,262,262,0
|
|
20250124,185900,581139347,262,262,262,262,0
|
|
20250124,185800,581139347,262,262,262,262,0
|
|
20250124,185700,581139347,262,262,262,262,0
|
|
20250124,185600,581139347,262,262,262,262,0
|
|
20250124,185500,581139347,262,262,262,262,0
|
|
20250124,185400,581139347,262,262,262,262,0
|
|
20250124,185300,581139347,262,262,262,262,36117
|
|
20250124,185200,581139347,262,262,262,262,0
|
|
20250124,185100,581139347,262,262,262,262,0
|
|
20250124,185000,581139347,262,262,262,262,0
|
|
20250124,184900,581139347,262,262,262,262,0
|
|
20250124,184800,581139347,262,262,262,262,0
|
|
20250124,184700,581139347,262,262,262,262,0
|
|
20250124,184600,581139347,262,262,262,262,0
|
|
20250124,184500,581139347,262,262,262,262,0
|
|
20250124,184400,581139347,262,262,262,262,0
|
|
20250124,184300,581139347,262,262,262,262,0
|
|
20250124,184200,581139347,262,262,262,262,0
|
|
20250124,184100,581139347,262,262,262,262,0
|
|
20250124,184000,581139347,262,262,262,262,0
|
|
20250124,183900,581139347,262,262,262,262,0
|
|
20250124,183800,581139347,262,262,262,262,0
|
|
20250124,183700,581139347,262,262,262,262,0
|
|
20250124,183600,581139347,262,262,262,262,0
|
|
20250124,183500,581139347,262,262,262,262,0
|
|
20250124,183400,581139347,262,262,262,262,0
|
|
20250124,183300,581139347,262,262,262,262,0
|
|
20250124,183200,581139347,262,262,262,262,0
|
|
20250124,183100,581139347,262,262,262,262,0
|
|
20250124,183000,581139347,262,262,262,262,0
|
|
20250124,182900,581139347,262,262,262,262,0
|
|
20250124,182800,581139347,262,262,262,262,0
|
|
20250124,182700,581139347,262,262,262,262,0
|
|
20250124,182600,581139347,262,262,262,262,0
|
|
20250124,182500,581139347,262,262,262,262,0
|
|
20250124,182400,581139347,262,262,262,262,0
|
|
20250124,182300,581139347,262,262,262,262,36117
|
|
20250124,182200,581139347,262,262,262,262,0
|
|
20250124,182100,581139347,262,262,262,262,0
|
|
20250124,182000,581139347,262,262,262,262,0
|
|
20250124,181900,581139347,262,262,262,262,0
|
|
20250124,181800,581139347,262,262,262,262,0
|
|
20250124,181700,581139347,262,262,262,262,0
|
|
20250124,181600,581139347,262,262,262,262,0
|
|
20250124,181500,581139347,262,262,262,262,0
|
|
20250124,181400,581139347,262,262,262,262,0
|
|
20250124,181300,581139347,262,262,262,262,0
|
|
20250124,181200,581139347,262,262,262,262,0
|
|
20250124,181100,581139347,262,262,262,262,0
|
|
20250124,181000,581139347,262,262,262,262,0
|
|
20250124,180900,581139347,262,262,262,262,0
|
|
20250124,180800,581139347,262,262,262,262,0
|
|
20250124,180700,581139347,262,262,262,262,0
|
|
20250124,180600,581139347,262,262,262,262,0
|
|
20250124,180500,581139347,262,262,262,262,0
|
|
20250124,180400,581139347,262,262,262,262,0
|
|
20250124,180300,581139347,262,262,262,262,0
|
|
20250124,180200,581139347,262,262,262,262,0
|
|
20250124,180100,581139347,262,262,262,262,0
|
|
20250124,180000,581139347,262,262,262,262,0
|
|
20250124,175900,581139347,262,262,262,262,0
|
|
20250124,175800,581139347,262,262,262,262,0
|
|
20250124,175700,581139347,262,262,262,262,0
|
|
20250124,175600,581139347,262,262,262,262,0
|
|
20250124,175500,581139347,262,262,262,262,0
|
|
20250124,175400,581139347,262,262,262,262,0
|
|
20250124,175300,581139347,262,262,262,262,36117
|
|
20250124,175200,581139347,262,262,262,262,0
|
|
20250124,175100,581139347,262,262,262,262,0
|
|
20250124,175000,581139347,262,262,262,262,0
|
|
20250124,174900,581139347,262,262,262,262,0
|
|
20250124,174800,581139347,262,262,262,262,0
|
|
20250124,174700,581139347,262,262,262,262,0
|
|
20250124,174600,581139347,262,262,262,262,0
|
|
20250124,174500,581139347,262,262,262,262,0
|
|
20250124,174400,581139347,262,262,262,262,0
|
|
20250124,174300,581139347,262,262,262,262,0
|
|
20250124,174200,581139347,262,262,262,262,0
|
|
20250124,174100,581139347,262,262,262,262,0
|
|
20250124,174000,581139347,262,262,262,262,0
|
|
20250124,173900,581139347,262,262,262,262,0
|
|
20250124,173800,581139347,262,262,262,262,0
|
|
20250124,173700,581139347,262,262,262,262,0
|
|
20250124,173600,581139347,262,262,262,262,0
|
|
20250124,173500,581139347,262,262,262,262,0
|
|
20250124,173400,581139347,262,262,262,262,0
|
|
20250124,173300,581139347,262,262,262,262,0
|
|
20250124,173200,581139347,262,262,262,262,0
|
|
20250124,173100,581139347,262,262,262,262,0
|
|
20250124,173000,581139347,262,262,262,262,0
|
|
20250124,172900,581139347,262,262,262,262,0
|
|
20250124,172800,581139347,262,262,262,262,0
|
|
20250124,172700,581139347,262,262,262,262,0
|
|
20250124,172600,581139347,262,262,262,262,0
|
|
20250124,172500,581139347,262,262,262,262,0
|
|
20250124,172400,581139347,262,262,262,262,0
|
|
20250124,172300,581139347,262,262,262,262,36117
|
|
20250124,172200,581139347,262,262,262,262,0
|
|
20250124,172100,581139347,262,262,262,262,0
|
|
20250124,172000,581139347,262,262,262,262,0
|
|
20250124,171900,581139347,262,262,262,262,0
|
|
20250124,171800,581139347,262,262,262,262,0
|
|
20250124,171700,581139347,262,262,262,262,0
|
|
20250124,171600,581139347,262,262,262,262,0
|
|
20250124,171500,581139347,262,262,262,262,0
|
|
20250124,171400,581139347,262,262,262,262,0
|
|
20250124,171300,581139347,262,262,262,262,0
|
|
20250124,171200,581139347,262,262,262,262,0
|
|
20250124,171100,581139347,262,262,262,262,0
|
|
20250124,171000,581139347,262,262,262,262,0
|
|
20250124,170900,581139347,262,262,262,262,0
|
|
20250124,170800,581139347,262,262,262,262,0
|
|
20250124,170700,581139347,262,262,262,262,0
|
|
20250124,170600,581139347,262,262,262,262,0
|
|
20250124,170500,581139347,262,262,262,262,0
|
|
20250124,170400,581139347,262,262,262,262,0
|
|
20250124,170300,581139347,262,262,262,262,0
|
|
20250124,170200,581139347,262,262,262,262,0
|
|
20250124,170100,581139347,262,262,262,262,0
|
|
20250124,170000,581139347,262,262,262,262,0
|
|
20250124,165900,581139347,262,262,262,262,0
|
|
20250124,165800,581139347,262,262,262,262,0
|
|
20250124,165700,581139347,262,262,262,262,0
|
|
20250124,165600,581139347,262,262,262,262,0
|
|
20250124,165500,581139347,262,262,262,262,0
|
|
20250124,165400,581139347,262,262,262,262,0
|
|
20250124,165300,581139347,262,262,262,262,36117
|
|
20250124,165200,581139347,262,262,262,262,0
|
|
20250124,165100,581139347,262,262,262,262,0
|
|
20250124,165000,581139347,262,262,262,262,0
|
|
20250124,164900,581139347,262,262,262,262,0
|
|
20250124,164800,581139347,262,262,262,262,0
|
|
20250124,164700,581139347,262,262,262,262,0
|
|
20250124,164600,581139347,262,262,262,262,0
|
|
20250124,164500,581139347,262,262,262,262,0
|
|
20250124,164400,581139347,262,262,262,262,0
|
|
20250124,164300,581139347,262,262,262,262,0
|
|
20250124,164200,581139347,262,262,262,262,0
|
|
20250124,164100,581139347,262,262,262,262,0
|
|
20250124,164000,581139347,262,262,262,262,0
|
|
20250124,163900,581139347,262,262,262,262,0
|
|
20250124,163800,581139347,262,262,262,262,0
|
|
20250124,163700,581139347,262,262,262,262,0
|
|
20250124,163600,581139347,262,262,262,262,0
|
|
20250124,163500,581139347,262,262,262,262,0
|
|
20250124,163400,581139347,262,262,262,262,0
|
|
20250124,163300,581139347,262,262,262,262,0
|
|
20250124,163200,581139347,262,262,262,262,0
|
|
20250124,163100,581139347,262,262,262,262,0
|
|
20250124,163000,581139347,262,262,262,262,0
|
|
20250124,162900,581139347,262,262,262,262,0
|
|
20250124,162800,581139347,262,262,262,262,0
|
|
20250124,162700,581139347,262,262,262,262,0
|
|
20250124,162600,581139347,262,262,262,262,0
|
|
20250124,162500,581139347,262,262,262,262,0
|
|
20250124,162400,581139347,262,262,262,262,0
|
|
20250124,162300,581139347,262,262,262,262,36117
|
|
20250124,162200,581139347,262,262,262,262,0
|
|
20250124,162100,581139347,262,262,262,262,0
|
|
20250124,162000,581139347,262,262,262,262,0
|
|
20250124,161900,581139347,262,262,262,262,0
|
|
20250124,161800,581139347,262,262,262,262,0
|
|
20250124,161700,581139347,262,262,262,262,0
|
|
20250124,161600,581139347,262,262,262,262,0
|
|
20250124,161500,581139347,262,262,262,262,0
|
|
20250124,161400,581139347,262,262,262,262,0
|
|
20250124,161300,581139347,262,262,262,262,0
|
|
20250124,161200,581139347,262,262,262,262,0
|
|
20250124,161100,581139347,262,262,262,262,0
|
|
20250124,161000,581139347,262,262,262,262,0
|
|
20250124,160900,581139347,262,262,262,262,0
|
|
20250124,160800,581139347,262,262,262,262,0
|
|
20250124,160700,581139347,262,262,262,262,0
|
|
20250124,160600,581139347,262,262,262,262,0
|
|
20250124,160500,581139347,262,262,262,262,0
|
|
20250124,160400,581139347,262,262,262,262,0
|
|
20250124,160300,581139347,262,262,262,262,0
|
|
20250124,160200,581139347,262,262,262,262,0
|
|
20250124,160100,581139347,262,262,262,262,0
|
|
20250124,160000,581139347,262,262,262,262,0
|
|
20250124,155900,581139347,262,262,262,262,0
|
|
20250124,155800,581139347,262,262,262,262,0
|
|
20250124,155700,581139347,262,262,262,262,0
|
|
20250124,155600,581139347,262,262,262,262,0
|
|
20250124,155500,581139347,262,262,262,262,0
|
|
20250124,155400,581139347,262,262,262,262,0
|
|
20250124,155300,581139347,262,262,262,262,36117
|
|
20250124,155200,581139347,262,262,262,262,0
|
|
20250124,155100,581139347,262,262,262,262,0
|
|
20250124,155000,581139347,262,262,262,262,0
|
|
20250124,154900,581139347,262,262,262,262,0
|
|
20250124,154800,581139347,262,262,262,262,0
|
|
20250124,154700,581139347,262,262,262,262,0
|
|
20250124,154600,581139347,262,262,262,262,0
|
|
20250124,154500,581139347,262,262,262,262,0
|
|
20250124,154400,581139347,262,262,262,262,0
|
|
20250124,154300,581139347,262,262,262,262,0
|
|
20250124,154200,581139347,262,262,262,262,0
|
|
20250124,154100,581139347,262,262,262,262,0
|
|
20250124,154000,581139347,262,262,262,262,0
|
|
20250124,153900,581139347,262,262,262,262,0
|
|
20250124,153800,581139347,262,262,262,262,0
|
|
20250124,153700,581139347,262,262,262,262,0
|
|
20250124,153600,581139347,262,262,262,262,0
|
|
20250124,153500,581139347,262,262,262,262,0
|
|
20250124,153400,581139347,262,262,262,262,0
|
|
20250124,153300,581139347,262,262,262,262,0
|
|
20250124,153200,581139347,262,262,262,262,0
|
|
20250124,153100,581139347,262,262,262,262,0
|
|
20250124,153000,581139347,262,262,262,262,36117
|
|
20250124,152900,571676693,263,263,263,263,0
|
|
20250124,152800,571676693,263,263,263,263,0
|
|
20250124,152700,571676693,263,263,263,263,0
|
|
20250124,152600,571676693,263,263,263,263,0
|
|
20250124,152500,571676693,263,263,263,263,0
|
|
20250124,152400,571676693,263,263,263,263,0
|
|
20250124,152300,571676693,263,263,263,263,0
|
|
20250124,152200,571676693,263,263,263,263,0
|
|
20250124,152100,571676693,263,263,263,263,0
|
|
20250124,152000,571676693,263,263,263,263,0
|
|
20250124,151900,571676693,263,259,264,258,87684
|
|
20250124,151800,548807409,258,258,259,258,10542
|
|
20250124,151700,546087572,258,258,259,258,13897
|
|
20250124,151600,542502145,258,259,259,258,1506
|
|
20250124,151500,542113593,258,258,259,258,3725
|
|
20250124,151400,541150961,259,259,259,259,1930
|
|
20250124,151300,540651091,259,259,259,258,8004
|
|
20250124,151200,538586055,258,259,259,258,3400
|
|
20250124,151100,537705655,259,259,259,258,11907
|
|
20250124,151000,534631743,259,258,259,258,13914
|
|
20250124,150900,531038067,258,258,259,258,798
|
|
20250124,150800,530832172,259,259,259,258,289
|
|
20250124,150700,530757512,258,259,259,258,266
|
|
20250124,150600,530688653,259,259,259,258,9664
|
|
20250124,150500,528195164,258,258,259,258,10732
|
|
20250124,150400,525426303,258,258,259,258,3
|
|
20250124,150300,525425528,258,258,259,258,269
|
|
20250124,150200,525356095,259,259,259,258,10018
|
|
20250124,150100,522761439,260,259,260,259,5401
|
|
20250124,150000,521362579,259,259,259,259,10003
|
|
20250124,145900,518771802,260,260,260,260,217
|
|
20250124,145800,518715382,260,260,260,260,11
|
|
20250124,145700,518712522,260,259,260,259,2747
|
|
20250124,145600,518000759,260,260,260,260,0
|
|
20250124,145500,518000759,260,260,260,260,252
|
|
20250124,145400,517935239,259,261,261,259,15028
|
|
20250124,145300,514027943,261,261,261,260,841
|
|
20250124,145200,513808444,261,261,261,260,3596
|
|
20250124,145100,512869890,260,261,261,260,6580
|
|
20250124,145000,511154698,260,260,262,260,7588
|
|
20250124,144900,509179477,262,259,262,259,300155
|
|
20250124,144800,431214149,258,258,259,258,60002
|
|
20250124,144700,415696852,257,257,257,257,0
|
|
20250124,144600,415696852,257,257,257,257,3026
|
|
20250124,144500,414919170,258,257,258,257,6
|
|
20250124,144400,414917626,257,257,257,257,172
|
|
20250124,144300,414873422,257,257,257,257,5
|
|
20250124,144200,414872137,257,257,257,257,3009
|
|
20250124,144100,414098824,257,257,257,257,2392
|
|
20250124,144000,413484080,256,257,257,256,18
|
|
20250124,143900,413479471,257,256,257,256,73
|
|
20250124,143800,413460773,256,257,257,256,1788
|
|
20250124,143700,413003007,257,257,257,256,43
|
|
20250124,143600,412991991,257,257,257,257,20000
|
|
20250124,143500,407851991,257,257,257,257,0
|
|
20250124,143400,407851991,257,257,257,257,86
|
|
20250124,143300,407829889,257,256,257,256,26551
|
|
20250124,143200,401032823,257,257,257,257,0
|
|
20250124,143100,401032823,257,255,257,255,228
|
|
20250124,143000,400974661,255,256,256,255,10000
|
|
20250124,142900,398414918,257,257,257,257,1
|
|
20250124,142800,398414661,257,257,257,257,100
|
|
20250124,142700,398388961,257,257,257,257,846
|
|
20250124,142600,398171539,257,257,257,257,0
|
|
20250124,142500,398171539,257,257,257,257,674
|
|
20250124,142400,397998321,257,257,257,257,37
|
|
20250124,142300,397988812,257,257,257,257,2512
|
|
20250124,142200,397343228,257,256,257,256,3086
|
|
20250124,142100,396553192,257,257,257,257,6
|
|
20250124,142000,396551650,257,256,257,256,539
|
|
20250124,141900,396413627,257,257,257,257,9
|
|
20250124,141800,396411314,257,257,257,257,1
|
|
20250124,141700,396411057,256,257,257,256,117
|
|
20250124,141600,396381088,257,257,257,257,32
|
|
20250124,141500,396372864,256,257,257,256,121
|
|
20250124,141400,396341867,256,257,257,256,7
|
|
20250124,141300,396340069,257,257,257,257,0
|
|
20250124,141200,396340069,257,257,257,257,0
|
|
20250124,141100,396340069,257,257,257,257,22
|
|
20250124,141000,396334415,257,257,257,256,1540
|
|
20250124,140900,395940135,257,256,257,256,250
|
|
20250124,140800,395876085,256,257,257,256,85
|
|
20250124,140700,395854242,256,256,256,256,3404
|
|
20250124,140600,394982818,256,257,257,256,510
|
|
20250124,140500,394852248,257,256,257,256,392
|
|
20250124,140400,394751895,256,256,256,256,92
|
|
20250124,140300,394728343,257,257,257,257,48
|
|
20250124,140200,394716007,257,257,257,257,0
|
|
20250124,140100,394716007,257,257,257,257,28
|
|
20250124,140000,394708811,257,257,257,257,240
|
|
20250124,135900,394647131,257,257,257,257,713
|
|
20250124,135800,394463890,257,257,257,257,0
|
|
20250124,135700,394463890,257,257,257,256,413
|
|
20250124,135600,394357755,257,257,257,257,550
|
|
20250124,135500,394216405,257,257,257,257,15
|
|
20250124,135400,394212550,257,257,257,257,5758
|
|
20250124,135300,392732744,256,257,257,256,42209
|
|
20250124,135200,381904552,258,258,258,258,1
|
|
20250124,135100,381904294,257,257,257,257,3
|
|
20250124,135000,381903523,258,258,258,257,44
|
|
20250124,134900,381892173,258,258,258,258,18
|
|
20250124,134800,381887529,258,258,258,258,1379
|
|
20250124,134700,381531747,258,258,258,257,21652
|
|
20250124,134600,375967142,258,258,258,258,57
|
|
20250124,134500,375952436,258,258,258,258,0
|
|
20250124,134400,375952436,258,259,259,258,7
|
|
20250124,134300,375950624,259,258,259,258,51
|
|
20250124,134200,375937464,258,258,258,258,0
|
|
20250124,134100,375937464,258,259,259,258,55
|
|
20250124,134000,375923273,258,259,259,258,7845
|
|
20250124,133900,373899262,258,258,258,258,1001
|
|
20250124,133800,373641004,259,259,259,259,642
|
|
20250124,133700,373474726,259,259,259,259,997
|
|
20250124,133600,373216503,259,259,259,259,2323
|
|
20250124,133500,372614846,260,259,260,259,5918
|
|
20250124,133400,371082083,259,259,259,259,300
|
|
20250124,133300,371004383,259,259,259,259,7
|
|
20250124,133200,371002570,259,259,259,259,0
|
|
20250124,133100,371002570,259,259,259,259,552
|
|
20250124,133000,370859602,259,259,259,259,107
|
|
20250124,132900,370831889,259,259,259,259,23
|
|
20250124,132800,370825932,259,259,259,259,5020
|
|
20250124,132700,369525752,259,259,259,258,1095
|
|
20250124,132600,369242148,259,260,260,258,24821
|
|
20250124,132500,362832658,260,260,260,260,24841
|
|
20250124,132400,356373998,260,260,260,259,2889
|
|
20250124,132300,355625714,260,260,260,259,8276
|
|
20250124,132200,353482096,260,260,260,260,48
|
|
20250124,132100,353469616,260,259,260,258,14009
|
|
20250124,132000,349841001,259,259,259,259,121
|
|
20250124,131900,349809662,258,258,259,258,11
|
|
20250124,131800,349806822,259,259,259,259,300
|
|
20250124,131700,349729122,259,259,259,259,2
|
|
20250124,131600,349728604,259,260,260,259,1355
|
|
20250124,131500,349377557,260,260,260,260,10
|
|
20250124,131400,349374957,260,260,260,260,709
|
|
20250124,131300,349190617,260,259,260,259,1822
|
|
20250124,131200,348718697,260,260,260,260,38
|
|
20250124,131100,348708817,260,259,260,259,25071
|
|
20250124,131000,342195357,260,260,260,259,3174
|
|
20250124,130900,341373278,260,260,260,259,3572
|
|
20250124,130800,340448126,259,259,260,259,96584
|
|
20250124,130700,315430840,259,259,259,259,520
|
|
20250124,130600,315296160,259,259,259,259,0
|
|
20250124,130500,315296160,259,259,259,259,1
|
|
20250124,130400,315295901,259,259,259,259,0
|
|
20250124,130300,315295901,259,259,259,259,0
|
|
20250124,130200,315295901,259,259,259,258,50
|
|
20250124,130100,315282970,259,258,259,258,1291
|
|
20250124,130000,314949889,259,258,259,258,16767
|
|
20250124,125900,310624002,257,258,258,257,1103
|
|
20250124,125800,310340528,258,258,258,258,4631
|
|
20250124,125700,309145730,258,258,259,258,9184
|
|
20250124,125600,306776248,257,257,257,257,1395
|
|
20250124,125500,306417733,258,258,258,258,220
|
|
20250124,125400,306360973,258,258,258,258,101
|
|
20250124,125300,306334915,258,258,258,258,6718
|
|
20250124,125200,304601671,258,258,258,258,3875
|
|
20250124,125100,303601921,259,259,259,259,12
|
|
20250124,125000,303598813,259,259,259,259,0
|
|
20250124,124900,303598813,259,259,259,259,900
|
|
20250124,124800,303365713,259,258,259,258,2004
|
|
20250124,124700,302848677,258,258,258,258,202
|
|
20250124,124600,302796561,259,259,259,259,0
|
|
20250124,124500,302796561,259,259,259,258,210
|
|
20250124,124400,302742205,259,259,259,258,3330
|
|
20250124,124300,301879747,259,259,259,259,1
|
|
20250124,124200,301879488,259,259,259,259,0
|
|
20250124,124100,301879488,259,259,259,259,663
|
|
20250124,124000,301707771,259,259,259,259,10
|
|
20250124,123900,301705181,259,259,259,259,500
|
|
20250124,123800,301575681,259,259,259,259,1
|
|
20250124,123700,301575422,258,258,258,258,50835
|
|
20250124,123600,288459992,259,259,259,259,4000
|
|
20250124,123500,287423992,259,259,259,259,0
|
|
20250124,123400,287423992,259,259,259,259,1
|
|
20250124,123300,287423733,258,258,258,258,3200
|
|
20250124,123200,286598133,258,258,258,258,2
|
|
20250124,123100,286597617,259,259,259,259,1001
|
|
20250124,123000,286338358,258,258,258,258,2
|
|
20250124,122900,286337842,259,259,259,259,22
|
|
20250124,122800,286332144,259,259,259,258,600
|
|
20250124,122700,286177044,258,258,258,258,160
|
|
20250124,122600,286135764,258,258,258,258,1
|
|
20250124,122500,286135506,258,259,259,258,600
|
|
20250124,122400,285980606,259,259,259,259,396
|
|
20250124,122300,285878042,259,259,259,259,30
|
|
20250124,122200,285870272,259,259,259,259,200
|
|
20250124,122100,285818472,259,259,259,258,199
|
|
20250124,122000,285766936,259,259,259,259,0
|
|
20250124,121900,285766936,259,259,259,259,10
|
|
20250124,121800,285764346,258,258,258,258,2002
|
|
20250124,121700,285247830,258,258,258,258,44
|
|
20250124,121600,285236478,258,258,258,258,11792
|
|
20250124,121500,282194142,258,258,258,258,1798
|
|
20250124,121400,281730258,258,258,258,258,0
|
|
20250124,121300,281730258,258,258,258,258,50007
|
|
20250124,121200,268828452,258,258,258,258,0
|
|
20250124,121100,268828452,258,257,258,257,812
|
|
20250124,121000,268619664,257,257,257,256,1238
|
|
20250124,120900,268301499,257,256,257,256,12829
|
|
20250124,120800,265017274,256,256,256,256,0
|
|
20250124,120700,265017274,256,255,256,255,23
|
|
20250124,120600,265011407,256,256,256,256,1
|
|
20250124,120500,265011151,255,255,255,255,43
|
|
20250124,120400,265000186,256,256,256,256,8
|
|
20250124,120300,264998138,256,256,256,256,14
|
|
20250124,120200,264994554,256,255,256,255,135
|
|
20250124,120100,264960128,256,256,256,256,511
|
|
20250124,120000,264829312,255,256,256,255,244
|
|
20250124,115900,264766992,256,256,256,255,458
|
|
20250124,115800,264649858,255,256,256,255,152
|
|
20250124,115700,264610948,256,255,256,255,89
|
|
20250124,115600,264588165,256,256,256,255,11130
|
|
20250124,115500,261749814,256,256,256,256,1038
|
|
20250124,115400,261484086,255,255,255,255,1
|
|
20250124,115300,261483831,256,257,257,256,7779
|
|
20250124,115200,259492397,257,257,257,257,100
|
|
20250124,115100,259466697,257,257,257,257,33
|
|
20250124,115000,259458216,257,256,257,256,7384
|
|
20250124,114900,257567802,256,256,256,256,1511
|
|
20250124,114800,257180986,256,256,256,256,500
|
|
20250124,114700,257052986,256,256,256,256,8
|
|
20250124,114600,257050938,257,256,257,256,9455
|
|
20250124,114500,254630457,257,257,257,256,6818
|
|
20250124,114400,252884998,257,257,257,257,3278
|
|
20250124,114300,252042552,258,257,258,257,12218
|
|
20250124,114200,248902525,257,257,257,257,2279
|
|
20250124,114100,248316822,257,257,257,257,20901
|
|
20250124,114000,242945265,258,258,258,258,1
|
|
20250124,113900,242945007,257,258,258,257,537
|
|
20250124,113800,242806991,258,258,258,257,1482
|
|
20250124,113700,242426016,258,258,258,258,218
|
|
20250124,113600,242369772,257,258,258,257,129
|
|
20250124,113500,242336513,258,258,259,258,8529
|
|
20250124,113400,240135856,259,259,259,259,1
|
|
20250124,113300,240135597,259,259,259,259,1000
|
|
20250124,113200,239876597,259,257,259,257,3470
|
|
20250124,113100,238981336,258,258,258,258,0
|
|
20250124,113000,238981336,258,258,258,258,378
|
|
20250124,112900,238883812,257,258,258,257,5004
|
|
20250124,112800,237597780,258,258,258,258,60
|
|
20250124,112700,237582300,258,258,258,258,0
|
|
20250124,112600,237582300,258,258,258,258,46
|
|
20250124,112500,237570432,258,258,258,258,240
|
|
20250124,112400,237508512,258,258,258,258,3729
|
|
20250124,112300,236546430,259,258,259,258,136
|
|
20250124,112200,236511332,258,259,259,258,11
|
|
20250124,112100,236508484,258,259,259,258,532
|
|
20250124,112000,236370728,259,259,259,258,119
|
|
20250124,111900,236340018,258,258,259,258,3468
|
|
20250124,111800,235444974,258,258,259,258,1513
|
|
20250124,111700,235053119,258,258,258,258,572
|
|
20250124,111600,234905543,259,259,259,259,0
|
|
20250124,111500,234905543,259,258,259,258,527
|
|
20250124,111400,234769481,258,258,258,258,302
|
|
20250124,111300,234691565,258,258,258,258,113
|
|
20250124,111200,234662411,258,258,258,257,701
|
|
20250124,111100,234482151,258,258,258,258,6
|
|
20250124,111000,234480603,258,258,258,258,211
|
|
20250124,110900,234426165,258,258,258,258,5167
|
|
20250124,110800,233093079,258,258,258,257,636
|
|
20250124,110700,232929131,258,258,258,258,13858
|
|
20250124,110600,229353767,259,258,259,258,586
|
|
20250124,110500,229202193,259,259,259,259,25
|
|
20250124,110400,229195718,259,258,259,258,2709
|
|
20250124,110300,228495575,259,259,259,259,35
|
|
20250124,110200,228486510,259,258,259,258,11
|
|
20250124,110100,228483662,259,258,259,258,19211
|
|
20250124,110000,223515646,258,258,258,258,302
|
|
20250124,105900,223437730,258,258,258,258,500
|
|
20250124,105800,223308730,258,258,258,258,0
|
|
20250124,105700,223308730,258,258,258,258,0
|
|
20250124,105600,223308730,258,257,258,257,101
|
|
20250124,105500,223282673,257,257,257,257,149
|
|
20250124,105400,223244380,258,258,258,257,308
|
|
20250124,105300,223165216,258,258,258,258,101
|
|
20250124,105200,223139158,257,258,258,257,149
|
|
20250124,105100,223100765,258,258,258,258,10400
|
|
20250124,105000,220417565,258,258,258,258,25
|
|
20250124,104900,220411115,259,259,259,258,265
|
|
20250124,104800,220342592,257,258,259,257,21437
|
|
20250124,104700,214811947,259,259,259,258,2102
|
|
20250124,104600,214267531,259,259,259,259,254
|
|
20250124,104500,214201745,259,259,259,259,8606
|
|
20250124,104400,211972791,258,259,259,258,21
|
|
20250124,104300,211967363,258,259,259,258,2431
|
|
20250124,104200,211338099,259,258,259,258,2777
|
|
20250124,104100,210618857,258,258,258,258,16
|
|
20250124,104000,210614729,259,258,259,258,146
|
|
20250124,103900,210577060,258,259,259,258,3087
|
|
20250124,103800,209780610,258,259,259,258,1007
|
|
20250124,103700,209520803,258,259,259,258,22296
|
|
20250124,103600,203758029,259,259,259,259,11
|
|
20250124,103500,203755180,259,258,259,258,4522
|
|
20250124,103400,202588503,259,259,259,258,5013
|
|
20250124,103300,201295136,258,258,259,258,1043
|
|
20250124,103200,201025913,259,259,259,259,510
|
|
20250124,103100,200893823,259,259,259,259,10
|
|
20250124,103000,200891233,259,259,259,259,13
|
|
20250124,102900,200887866,258,259,259,258,13011
|
|
20250124,102800,197531027,258,259,259,258,3508
|
|
20250124,102700,196624955,259,259,259,259,0
|
|
20250124,102600,196624955,259,259,259,259,65
|
|
20250124,102500,196608120,259,258,259,258,2273
|
|
20250124,102400,196021647,258,259,259,258,4066
|
|
20250124,102300,194972363,258,258,258,258,2
|
|
20250124,102200,194971847,258,258,258,258,700
|
|
20250124,102100,194791247,258,259,259,258,6841
|
|
20250124,102000,193023132,259,259,259,258,1587
|
|
20250124,101900,192612101,259,259,259,258,21295
|
|
20250124,101800,187096737,259,259,259,259,35676
|
|
20250124,101700,177856653,259,257,259,257,65954
|
|
20250124,101600,160854314,257,257,257,257,10930
|
|
20250124,101500,158045304,257,257,257,257,1
|
|
20250124,101400,158045047,257,257,257,257,38
|
|
20250124,101300,158035281,257,257,257,256,4728
|
|
20250124,101200,156824785,257,257,257,256,688
|
|
20250124,101100,156648356,257,257,257,256,108
|
|
20250124,101000,156620601,257,257,257,257,2438
|
|
20250124,100900,155994035,257,257,257,257,463
|
|
20250124,100800,155875044,257,256,257,256,404
|
|
20250124,100700,155771609,257,256,257,256,948
|
|
20250124,100600,155528012,257,257,257,257,1088
|
|
20250124,100500,155248396,257,257,257,257,198
|
|
20250124,100400,155197510,257,257,257,257,2
|
|
20250124,100300,155196996,256,256,257,256,1034
|
|
20250124,100200,154932273,256,257,257,256,37
|
|
20250124,100100,154922765,256,257,257,256,1728
|
|
20250124,100000,154480396,257,257,257,257,2046
|
|
20250124,095900,153954574,257,257,257,257,22503
|
|
20250124,095800,148171303,257,258,258,257,2571
|
|
20250124,095700,147510405,257,257,258,257,1836
|
|
20250124,095600,147038541,258,258,258,257,9164
|
|
20250124,095500,144677520,258,257,258,257,1119
|
|
20250124,095400,144389918,258,258,258,258,0
|
|
20250124,095300,144389918,258,257,258,257,6070
|
|
20250124,095200,142829919,257,257,257,256,5150
|
|
20250124,095100,141509769,257,257,257,256,1919
|
|
20250124,095000,141016587,257,257,257,256,2766
|
|
20250124,094900,140307490,257,257,258,257,1928
|
|
20250124,094800,139811856,258,258,258,258,1
|
|
20250124,094700,139811598,257,257,258,257,2647
|
|
20250124,094600,139129873,258,257,258,257,9478
|
|
20250124,094500,136694016,256,257,258,256,20185
|
|
20250124,094400,131506451,257,257,257,256,3080
|
|
20250124,094300,130717912,256,256,256,256,20110
|
|
20250124,094200,125569752,255,256,256,255,2626
|
|
20250124,094100,124898096,256,256,256,256,73
|
|
20250124,094000,124879408,256,256,256,255,3866
|
|
20250124,093900,123892812,256,255,256,255,12314
|
|
20250124,093800,120752631,255,256,256,255,10954
|
|
20250124,093700,117959207,256,256,256,256,681
|
|
20250124,093600,117784871,256,255,256,255,6
|
|
20250124,093500,117783340,255,254,255,254,33111
|
|
20250124,093400,109345576,254,254,255,254,1558
|
|
20250124,093300,108949573,254,254,254,254,2145
|
|
20250124,093200,108404743,255,255,255,255,1000
|
|
20250124,093100,108149743,255,255,255,254,1511
|
|
20250124,093000,107764648,255,255,255,255,154
|
|
20250124,092900,107725378,255,254,255,254,802
|
|
20250124,092800,107521564,255,254,255,253,2013
|
|
20250124,092700,107010475,254,255,255,254,6607
|
|
20250124,092600,105331297,255,254,255,254,209
|
|
20250124,092500,105278208,255,255,255,254,11289
|
|
20250124,092400,102410589,254,255,255,254,1252
|
|
20250124,092300,102092579,254,254,254,254,24445
|
|
20250124,092200,95883549,255,255,255,254,158
|
|
20250124,092100,95843364,255,254,255,254,4348
|
|
20250124,092000,94738970,255,255,255,255,1021
|
|
20250124,091900,94478615,254,255,255,254,21757
|
|
20250124,091800,88933241,256,256,256,255,8382
|
|
20250124,091700,86790351,256,257,257,256,1448
|
|
20250124,091600,86419644,256,257,257,256,10232
|
|
20250124,091500,83800020,257,256,257,256,2850
|
|
20250124,091400,83070118,257,258,258,257,44407
|
|
20250124,091300,71655337,258,258,258,257,2207
|
|
20250124,091200,71085936,258,258,258,257,25272
|
|
20250124,091100,64568853,258,257,258,257,14693
|
|
20250124,091000,60792751,257,256,258,256,31188
|
|
20250124,090900,52791471,256,254,256,254,1694
|
|
20250124,090800,52360607,255,255,255,254,36883
|
|
20250124,090700,42961005,254,254,254,253,15381
|
|
20250124,090600,39054631,254,254,254,253,5539
|
|
20250124,090500,37651105,254,255,256,254,23011
|
|
20250124,090400,31799425,255,255,256,255,484
|
|
20250124,090300,31676004,255,254,255,254,29719
|
|
20250124,090200,24121886,254,256,257,254,51117
|
|
20250124,090100,11070555,257,257,258,256,4173
|
|
20250124,090000,9995383,258,258,258,257,38755
|