704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,204100,828429015,577,577,577,577,18822
|
|
20250124,204000,828429015,577,577,577,577,0
|
|
20250124,203900,828429015,577,577,577,577,0
|
|
20250124,203800,828429015,577,577,577,577,0
|
|
20250124,203700,828429015,577,577,577,577,0
|
|
20250124,203600,828429015,577,577,577,577,0
|
|
20250124,203500,828429015,577,577,577,577,0
|
|
20250124,203400,828429015,577,577,577,577,0
|
|
20250124,203300,828429015,577,577,577,577,0
|
|
20250124,203200,828429015,577,577,577,577,0
|
|
20250124,203100,828429015,577,577,577,577,0
|
|
20250124,203000,828429015,577,577,577,577,0
|
|
20250124,202900,828429015,577,577,577,577,0
|
|
20250124,202800,828429015,577,577,577,577,0
|
|
20250124,202700,828429015,577,577,577,577,0
|
|
20250124,202600,828429015,577,577,577,577,0
|
|
20250124,202500,828429015,577,577,577,577,0
|
|
20250124,202400,828429015,577,577,577,577,0
|
|
20250124,202300,828429015,577,577,577,577,0
|
|
20250124,202200,828429015,577,577,577,577,0
|
|
20250124,202100,828429015,577,577,577,577,0
|
|
20250124,202000,828429015,577,577,577,577,0
|
|
20250124,201900,828429015,577,577,577,577,0
|
|
20250124,201800,828429015,577,577,577,577,0
|
|
20250124,201700,828429015,577,577,577,577,0
|
|
20250124,201600,828429015,577,577,577,577,0
|
|
20250124,201500,828429015,577,577,577,577,0
|
|
20250124,201400,828429015,577,577,577,577,0
|
|
20250124,201300,828429015,577,577,577,577,0
|
|
20250124,201200,828429015,577,577,577,577,0
|
|
20250124,201100,828429015,577,577,577,577,18822
|
|
20250124,201000,828429015,577,577,577,577,0
|
|
20250124,200900,828429015,577,577,577,577,0
|
|
20250124,200800,828429015,577,577,577,577,0
|
|
20250124,200700,828429015,577,577,577,577,0
|
|
20250124,200600,828429015,577,577,577,577,0
|
|
20250124,200500,828429015,577,577,577,577,0
|
|
20250124,200400,828429015,577,577,577,577,0
|
|
20250124,200300,828429015,577,577,577,577,0
|
|
20250124,200200,828429015,577,577,577,577,0
|
|
20250124,200100,828429015,577,577,577,577,0
|
|
20250124,200000,828429015,577,577,577,577,0
|
|
20250124,195900,828429015,577,577,577,577,0
|
|
20250124,195800,828429015,577,577,577,577,0
|
|
20250124,195700,828429015,577,577,577,577,0
|
|
20250124,195600,828429015,577,577,577,577,0
|
|
20250124,195500,828429015,577,577,577,577,0
|
|
20250124,195400,828429015,577,577,577,577,0
|
|
20250124,195300,828429015,577,577,577,577,0
|
|
20250124,195200,828429015,577,577,577,577,0
|
|
20250124,195100,828429015,577,577,577,577,0
|
|
20250124,195000,828429015,577,577,577,577,0
|
|
20250124,194900,828429015,577,577,577,577,0
|
|
20250124,194800,828429015,577,577,577,577,0
|
|
20250124,194700,828429015,577,577,577,577,0
|
|
20250124,194600,828429015,577,577,577,577,0
|
|
20250124,194500,828429015,577,577,577,577,0
|
|
20250124,194400,828429015,577,577,577,577,0
|
|
20250124,194300,828429015,577,577,577,577,0
|
|
20250124,194200,828429015,577,577,577,577,0
|
|
20250124,194100,828429015,577,577,577,577,18822
|
|
20250124,194000,828429015,577,577,577,577,0
|
|
20250124,193900,828429015,577,577,577,577,0
|
|
20250124,193800,828429015,577,577,577,577,0
|
|
20250124,193700,828429015,577,577,577,577,0
|
|
20250124,193600,828429015,577,577,577,577,0
|
|
20250124,193500,828429015,577,577,577,577,0
|
|
20250124,193400,828429015,577,577,577,577,0
|
|
20250124,193300,828429015,577,577,577,577,0
|
|
20250124,193200,828429015,577,577,577,577,0
|
|
20250124,193100,828429015,577,577,577,577,0
|
|
20250124,193000,828429015,577,577,577,577,0
|
|
20250124,192900,828429015,577,577,577,577,0
|
|
20250124,192800,828429015,577,577,577,577,0
|
|
20250124,192700,828429015,577,577,577,577,0
|
|
20250124,192600,828429015,577,577,577,577,0
|
|
20250124,192500,828429015,577,577,577,577,0
|
|
20250124,192400,828429015,577,577,577,577,0
|
|
20250124,192300,828429015,577,577,577,577,0
|
|
20250124,192200,828429015,577,577,577,577,0
|
|
20250124,192100,828429015,577,577,577,577,0
|
|
20250124,192000,828429015,577,577,577,577,0
|
|
20250124,191900,828429015,577,577,577,577,0
|
|
20250124,191800,828429015,577,577,577,577,0
|
|
20250124,191700,828429015,577,577,577,577,0
|
|
20250124,191600,828429015,577,577,577,577,0
|
|
20250124,191500,828429015,577,577,577,577,0
|
|
20250124,191400,828429015,577,577,577,577,0
|
|
20250124,191300,828429015,577,577,577,577,0
|
|
20250124,191200,828429015,577,577,577,577,0
|
|
20250124,191100,828429015,577,577,577,577,18822
|
|
20250124,191000,828429015,577,577,577,577,0
|
|
20250124,190900,828429015,577,577,577,577,0
|
|
20250124,190800,828429015,577,577,577,577,0
|
|
20250124,190700,828429015,577,577,577,577,0
|
|
20250124,190600,828429015,577,577,577,577,0
|
|
20250124,190500,828429015,577,577,577,577,0
|
|
20250124,190400,828429015,577,577,577,577,0
|
|
20250124,190300,828429015,577,577,577,577,0
|
|
20250124,190200,828429015,577,577,577,577,0
|
|
20250124,190100,828429015,577,577,577,577,0
|
|
20250124,190000,828429015,577,577,577,577,0
|
|
20250124,185900,828429015,577,577,577,577,0
|
|
20250124,185800,828429015,577,577,577,577,0
|
|
20250124,185700,828429015,577,577,577,577,0
|
|
20250124,185600,828429015,577,577,577,577,0
|
|
20250124,185500,828429015,577,577,577,577,0
|
|
20250124,185400,828429015,577,577,577,577,0
|
|
20250124,185300,828429015,577,577,577,577,0
|
|
20250124,185200,828429015,577,577,577,577,0
|
|
20250124,185100,828429015,577,577,577,577,0
|
|
20250124,185000,828429015,577,577,577,577,0
|
|
20250124,184900,828429015,577,577,577,577,0
|
|
20250124,184800,828429015,577,577,577,577,0
|
|
20250124,184700,828429015,577,577,577,577,0
|
|
20250124,184600,828429015,577,577,577,577,0
|
|
20250124,184500,828429015,577,577,577,577,0
|
|
20250124,184400,828429015,577,577,577,577,0
|
|
20250124,184300,828429015,577,577,577,577,0
|
|
20250124,184200,828429015,577,577,577,577,0
|
|
20250124,184100,828429015,577,577,577,577,18822
|
|
20250124,184000,828429015,577,577,577,577,0
|
|
20250124,183900,828429015,577,577,577,577,0
|
|
20250124,183800,828429015,577,577,577,577,0
|
|
20250124,183700,828429015,577,577,577,577,0
|
|
20250124,183600,828429015,577,577,577,577,0
|
|
20250124,183500,828429015,577,577,577,577,0
|
|
20250124,183400,828429015,577,577,577,577,0
|
|
20250124,183300,828429015,577,577,577,577,0
|
|
20250124,183200,828429015,577,577,577,577,0
|
|
20250124,183100,828429015,577,577,577,577,0
|
|
20250124,183000,828429015,577,577,577,577,0
|
|
20250124,182900,828429015,577,577,577,577,0
|
|
20250124,182800,828429015,577,577,577,577,0
|
|
20250124,182700,828429015,577,577,577,577,0
|
|
20250124,182600,828429015,577,577,577,577,0
|
|
20250124,182500,828429015,577,577,577,577,0
|
|
20250124,182400,828429015,577,577,577,577,0
|
|
20250124,182300,828429015,577,577,577,577,0
|
|
20250124,182200,828429015,577,577,577,577,0
|
|
20250124,182100,828429015,577,577,577,577,0
|
|
20250124,182000,828429015,577,577,577,577,0
|
|
20250124,181900,828429015,577,577,577,577,0
|
|
20250124,181800,828429015,577,577,577,577,0
|
|
20250124,181700,828429015,577,577,577,577,0
|
|
20250124,181600,828429015,577,577,577,577,0
|
|
20250124,181500,828429015,577,577,577,577,0
|
|
20250124,181400,828429015,577,577,577,577,0
|
|
20250124,181300,828429015,577,577,577,577,0
|
|
20250124,181200,828429015,577,577,577,577,0
|
|
20250124,181100,828429015,577,577,577,577,18822
|
|
20250124,181000,828429015,577,577,577,577,0
|
|
20250124,180900,828429015,577,577,577,577,0
|
|
20250124,180800,828429015,577,577,577,577,0
|
|
20250124,180700,828429015,577,577,577,577,0
|
|
20250124,180600,828429015,577,577,577,577,0
|
|
20250124,180500,828429015,577,577,577,577,0
|
|
20250124,180400,828429015,577,577,577,577,0
|
|
20250124,180300,828429015,577,577,577,577,0
|
|
20250124,180200,828429015,577,577,577,577,0
|
|
20250124,180100,828429015,577,577,577,577,0
|
|
20250124,180000,828429015,577,577,577,577,0
|
|
20250124,175900,828429015,577,577,577,577,0
|
|
20250124,175800,828429015,577,577,577,577,0
|
|
20250124,175700,828429015,577,577,577,577,0
|
|
20250124,175600,828429015,577,577,577,577,0
|
|
20250124,175500,828429015,577,577,577,577,0
|
|
20250124,175400,828429015,577,577,577,577,0
|
|
20250124,175300,828429015,577,577,577,577,0
|
|
20250124,175200,828429015,577,577,577,577,0
|
|
20250124,175100,828429015,577,577,577,577,0
|
|
20250124,175000,828429015,577,577,577,577,0
|
|
20250124,174900,828429015,577,577,577,577,0
|
|
20250124,174800,828429015,577,577,577,577,0
|
|
20250124,174700,828429015,577,577,577,577,0
|
|
20250124,174600,828429015,577,577,577,577,0
|
|
20250124,174500,828429015,577,577,577,577,0
|
|
20250124,174400,828429015,577,577,577,577,0
|
|
20250124,174300,828429015,577,577,577,577,0
|
|
20250124,174200,828429015,577,577,577,577,0
|
|
20250124,174100,828429015,577,577,577,577,18822
|
|
20250124,174000,828429015,577,577,577,577,0
|
|
20250124,173900,828429015,577,577,577,577,0
|
|
20250124,173800,828429015,577,577,577,577,0
|
|
20250124,173700,828429015,577,577,577,577,0
|
|
20250124,173600,828429015,577,577,577,577,0
|
|
20250124,173500,828429015,577,577,577,577,0
|
|
20250124,173400,828429015,577,577,577,577,0
|
|
20250124,173300,828429015,577,577,577,577,0
|
|
20250124,173200,828429015,577,577,577,577,0
|
|
20250124,173100,828429015,577,577,577,577,0
|
|
20250124,173000,828429015,577,577,577,577,0
|
|
20250124,172900,828429015,577,577,577,577,0
|
|
20250124,172800,828429015,577,577,577,577,0
|
|
20250124,172700,828429015,577,577,577,577,0
|
|
20250124,172600,828429015,577,577,577,577,0
|
|
20250124,172500,828429015,577,577,577,577,0
|
|
20250124,172400,828429015,577,577,577,577,0
|
|
20250124,172300,828429015,577,577,577,577,0
|
|
20250124,172200,828429015,577,577,577,577,0
|
|
20250124,172100,828429015,577,577,577,577,0
|
|
20250124,172000,828429015,577,577,577,577,0
|
|
20250124,171900,828429015,577,577,577,577,0
|
|
20250124,171800,828429015,577,577,577,577,0
|
|
20250124,171700,828429015,577,577,577,577,0
|
|
20250124,171600,828429015,577,577,577,577,0
|
|
20250124,171500,828429015,577,577,577,577,0
|
|
20250124,171400,828429015,577,577,577,577,0
|
|
20250124,171300,828429015,577,577,577,577,0
|
|
20250124,171200,828429015,577,577,577,577,0
|
|
20250124,171100,828429015,577,577,577,577,18822
|
|
20250124,171000,828429015,577,577,577,577,0
|
|
20250124,170900,828429015,577,577,577,577,0
|
|
20250124,170800,828429015,577,577,577,577,0
|
|
20250124,170700,828429015,577,577,577,577,0
|
|
20250124,170600,828429015,577,577,577,577,0
|
|
20250124,170500,828429015,577,577,577,577,0
|
|
20250124,170400,828429015,577,577,577,577,0
|
|
20250124,170300,828429015,577,577,577,577,0
|
|
20250124,170200,828429015,577,577,577,577,0
|
|
20250124,170100,828429015,577,577,577,577,0
|
|
20250124,170000,828429015,577,577,577,577,0
|
|
20250124,165900,828429015,577,577,577,577,0
|
|
20250124,165800,828429015,577,577,577,577,0
|
|
20250124,165700,828429015,577,577,577,577,0
|
|
20250124,165600,828429015,577,577,577,577,0
|
|
20250124,165500,828429015,577,577,577,577,0
|
|
20250124,165400,828429015,577,577,577,577,0
|
|
20250124,165300,828429015,577,577,577,577,0
|
|
20250124,165200,828429015,577,577,577,577,0
|
|
20250124,165100,828429015,577,577,577,577,0
|
|
20250124,165000,828429015,577,577,577,577,0
|
|
20250124,164900,828429015,577,577,577,577,0
|
|
20250124,164800,828429015,577,577,577,577,0
|
|
20250124,164700,828429015,577,577,577,577,0
|
|
20250124,164600,828429015,577,577,577,577,0
|
|
20250124,164500,828429015,577,577,577,577,0
|
|
20250124,164400,828429015,577,577,577,577,0
|
|
20250124,164300,828429015,577,577,577,577,0
|
|
20250124,164200,828429015,577,577,577,577,0
|
|
20250124,164100,828429015,577,577,577,577,18822
|
|
20250124,164000,828429015,577,577,577,577,0
|
|
20250124,163900,828429015,577,577,577,577,0
|
|
20250124,163800,828429015,577,577,577,577,0
|
|
20250124,163700,828429015,577,577,577,577,0
|
|
20250124,163600,828429015,577,577,577,577,0
|
|
20250124,163500,828429015,577,577,577,577,0
|
|
20250124,163400,828429015,577,577,577,577,0
|
|
20250124,163300,828429015,577,577,577,577,0
|
|
20250124,163200,828429015,577,577,577,577,0
|
|
20250124,163100,828429015,577,577,577,577,0
|
|
20250124,163000,828429015,577,577,577,577,0
|
|
20250124,162900,828429015,577,577,577,577,0
|
|
20250124,162800,828429015,577,577,577,577,0
|
|
20250124,162700,828429015,577,577,577,577,0
|
|
20250124,162600,828429015,577,577,577,577,0
|
|
20250124,162500,828429015,577,577,577,577,0
|
|
20250124,162400,828429015,577,577,577,577,0
|
|
20250124,162300,828429015,577,577,577,577,0
|
|
20250124,162200,828429015,577,577,577,577,0
|
|
20250124,162100,828429015,577,577,577,577,0
|
|
20250124,162000,828429015,577,577,577,577,0
|
|
20250124,161900,828429015,577,577,577,577,0
|
|
20250124,161800,828429015,577,577,577,577,0
|
|
20250124,161700,828429015,577,577,577,577,0
|
|
20250124,161600,828429015,577,577,577,577,0
|
|
20250124,161500,828429015,577,577,577,577,0
|
|
20250124,161400,828429015,577,577,577,577,0
|
|
20250124,161300,828429015,577,577,577,577,0
|
|
20250124,161200,828429015,577,577,577,577,0
|
|
20250124,161100,828429015,577,577,577,577,18822
|
|
20250124,161000,828429015,577,577,577,577,0
|
|
20250124,160900,828429015,577,577,577,577,0
|
|
20250124,160800,828429015,577,577,577,577,0
|
|
20250124,160700,828429015,577,577,577,577,0
|
|
20250124,160600,828429015,577,577,577,577,0
|
|
20250124,160500,828429015,577,577,577,577,0
|
|
20250124,160400,828429015,577,577,577,577,0
|
|
20250124,160300,828429015,577,577,577,577,0
|
|
20250124,160200,828429015,577,577,577,577,0
|
|
20250124,160100,828429015,577,577,577,577,0
|
|
20250124,160000,828429015,577,577,577,577,0
|
|
20250124,155900,828429015,577,577,577,577,0
|
|
20250124,155800,828429015,577,577,577,577,0
|
|
20250124,155700,828429015,577,577,577,577,0
|
|
20250124,155600,828429015,577,577,577,577,0
|
|
20250124,155500,828429015,577,577,577,577,0
|
|
20250124,155400,828429015,577,577,577,577,0
|
|
20250124,155300,828429015,577,577,577,577,0
|
|
20250124,155200,828429015,577,577,577,577,0
|
|
20250124,155100,828429015,577,577,577,577,0
|
|
20250124,155000,828429015,577,577,577,577,0
|
|
20250124,154900,828429015,577,577,577,577,0
|
|
20250124,154800,828429015,577,577,577,577,0
|
|
20250124,154700,828429015,577,577,577,577,0
|
|
20250124,154600,828429015,577,577,577,577,0
|
|
20250124,154500,828429015,577,577,577,577,0
|
|
20250124,154400,828429015,577,577,577,577,0
|
|
20250124,154300,828429015,577,577,577,577,0
|
|
20250124,154200,828429015,577,577,577,577,0
|
|
20250124,154100,828429015,577,577,577,577,18822
|
|
20250124,154000,828429015,577,577,577,577,0
|
|
20250124,153900,828429015,577,577,577,577,0
|
|
20250124,153800,828429015,577,577,577,577,0
|
|
20250124,153700,828429015,577,577,577,577,0
|
|
20250124,153600,828429015,577,577,577,577,0
|
|
20250124,153500,828429015,577,577,577,577,0
|
|
20250124,153400,828429015,577,577,577,577,0
|
|
20250124,153300,828429015,577,577,577,577,0
|
|
20250124,153200,828429015,577,577,577,577,0
|
|
20250124,153100,828429015,577,577,577,577,0
|
|
20250124,153000,828429015,577,577,577,577,18822
|
|
20250124,152900,817568721,578,578,578,578,0
|
|
20250124,152800,817568721,578,578,578,578,0
|
|
20250124,152700,817568721,578,578,578,578,0
|
|
20250124,152600,817568721,578,578,578,578,0
|
|
20250124,152500,817568721,578,578,578,578,0
|
|
20250124,152400,817568721,578,578,578,578,0
|
|
20250124,152300,817568721,578,578,578,578,0
|
|
20250124,152200,817568721,578,578,578,578,0
|
|
20250124,152100,817568721,578,578,578,578,0
|
|
20250124,152000,817568721,578,578,578,578,0
|
|
20250124,151900,817568721,578,577,578,576,3347
|
|
20250124,151800,815640293,578,578,579,578,860
|
|
20250124,151700,815142623,578,576,578,576,5378
|
|
20250124,151600,812038318,576,576,577,576,16888
|
|
20250124,151500,802310630,576,577,577,576,5259
|
|
20250124,151400,799281121,577,578,578,577,3024
|
|
20250124,151300,797534683,578,576,578,576,4226
|
|
20250124,151200,795094055,576,578,578,576,3096
|
|
20250124,151100,793308715,578,577,578,576,1999
|
|
20250124,151000,792155921,578,576,579,576,2449
|
|
20250124,150900,790744962,579,579,579,576,37
|
|
20250124,150800,790723617,579,576,579,576,101
|
|
20250124,150700,790665438,579,578,579,576,3001
|
|
20250124,150600,788934608,579,579,579,579,1722
|
|
20250124,150500,787937570,578,579,579,578,1173
|
|
20250124,150400,787259291,579,577,579,576,1699
|
|
20250124,150300,786277481,579,579,579,579,202
|
|
20250124,150200,786160523,579,576,579,576,10102
|
|
20250124,150100,780328188,576,578,578,576,10590
|
|
20250124,150000,774228344,578,579,579,576,976
|
|
20250124,145900,773665107,577,578,578,577,850
|
|
20250124,145800,773174157,580,580,580,577,14728
|
|
20250124,145700,764661551,578,579,579,578,1116
|
|
20250124,145600,764015870,580,580,580,580,39
|
|
20250124,145500,763993250,577,577,577,577,668
|
|
20250124,145400,763607814,577,580,580,577,25337
|
|
20250124,145300,748960755,580,580,580,580,10
|
|
20250124,145200,748954955,580,580,580,580,213
|
|
20250124,145100,748831415,580,579,580,579,36
|
|
20250124,145000,748810570,579,578,579,578,2014
|
|
20250124,144900,747646476,579,579,579,578,1410
|
|
20250124,144800,746830092,579,579,579,579,599
|
|
20250124,144700,746483271,579,579,579,579,320
|
|
20250124,144600,746297991,579,579,579,578,1298
|
|
20250124,144500,745546702,579,580,580,579,2751
|
|
20250124,144400,743953768,580,580,580,580,506
|
|
20250124,144300,743660288,580,580,580,580,9
|
|
20250124,144200,743655068,580,578,580,578,1697
|
|
20250124,144100,742672554,579,580,580,579,965
|
|
20250124,144000,742113818,579,580,580,579,6
|
|
20250124,143900,742110343,580,579,580,579,1001
|
|
20250124,143800,741530763,581,579,581,579,501
|
|
20250124,143700,741240682,581,580,581,580,200
|
|
20250124,143600,741124636,577,579,579,577,39788
|
|
20250124,143500,718130860,579,580,580,579,546
|
|
20250124,143400,717814280,580,580,580,580,352
|
|
20250124,143300,717610120,580,580,580,580,637
|
|
20250124,143200,717240660,580,580,580,580,847
|
|
20250124,143100,716749400,582,582,582,582,0
|
|
20250124,143000,716749400,582,582,582,582,17
|
|
20250124,142900,716739506,582,582,582,582,30
|
|
20250124,142800,716722046,582,582,582,582,1
|
|
20250124,142700,716721464,580,580,580,580,0
|
|
20250124,142600,716721464,580,580,580,580,0
|
|
20250124,142500,716721464,580,580,580,580,5008
|
|
20250124,142400,713816824,580,581,581,580,5485
|
|
20250124,142300,710635515,580,580,580,580,0
|
|
20250124,142200,710635515,580,580,580,580,0
|
|
20250124,142100,710635515,580,582,582,580,4998
|
|
20250124,142000,707734983,581,581,581,581,300
|
|
20250124,141900,707560683,581,581,581,581,290
|
|
20250124,141800,707392193,581,581,581,581,9
|
|
20250124,141700,707386964,581,581,581,581,2669
|
|
20250124,141600,705836275,581,581,581,581,0
|
|
20250124,141500,705836275,581,581,581,580,1505
|
|
20250124,141400,704962870,581,581,581,581,0
|
|
20250124,141300,704962870,581,581,581,581,5
|
|
20250124,141200,704959965,581,581,581,580,7150
|
|
20250124,141100,700812615,580,580,580,580,1
|
|
20250124,141000,700812035,581,581,581,581,34
|
|
20250124,140900,700792281,581,581,581,581,0
|
|
20250124,140800,700792281,581,581,581,581,1591
|
|
20250124,140700,699867910,583,583,583,583,0
|
|
20250124,140600,699867910,583,583,583,583,0
|
|
20250124,140500,699867910,583,579,583,579,431
|
|
20250124,140400,699618357,579,580,580,579,1500
|
|
20250124,140300,698749657,583,582,583,579,4964
|
|
20250124,140200,695863061,582,581,582,581,5938
|
|
20250124,140100,692408118,581,580,581,580,311
|
|
20250124,140000,692227711,580,580,580,580,10444
|
|
20250124,135900,686170191,580,580,580,580,439
|
|
20250124,135800,685915571,580,579,580,579,1500
|
|
20250124,135700,685046571,579,579,579,579,700
|
|
20250124,135600,684641271,579,580,580,579,380
|
|
20250124,135500,684421171,580,580,580,580,310
|
|
20250124,135400,684241371,580,581,581,580,3796
|
|
20250124,135300,682039665,582,581,582,581,1364
|
|
20250124,135200,681247121,581,581,581,580,2102
|
|
20250124,135100,680025959,580,580,580,580,216
|
|
20250124,135000,679900679,580,580,580,580,254
|
|
20250124,134900,679753359,580,580,580,580,326
|
|
20250124,134800,679564279,580,580,580,580,209
|
|
20250124,134700,679443059,580,580,580,579,10892
|
|
20250124,134600,673128699,580,580,580,580,400
|
|
20250124,134500,672896699,580,580,580,580,511
|
|
20250124,134400,672600319,580,580,580,579,4968
|
|
20250124,134300,669718884,580,580,580,580,138
|
|
20250124,134200,669638844,579,579,579,579,0
|
|
20250124,134100,669638844,579,579,579,579,0
|
|
20250124,134000,669638844,579,579,579,579,0
|
|
20250124,133900,669638844,579,579,579,579,0
|
|
20250124,133800,669638844,579,579,579,579,0
|
|
20250124,133700,669638844,579,581,581,579,550
|
|
20250124,133600,669319394,581,581,581,581,0
|
|
20250124,133500,669319394,581,581,581,581,160
|
|
20250124,133400,669226434,579,579,579,579,21
|
|
20250124,133300,669214275,581,581,581,581,115
|
|
20250124,133200,669147460,580,579,580,579,4881
|
|
20250124,133100,666316503,579,579,579,579,0
|
|
20250124,133000,666316503,579,579,579,579,9595
|
|
20250124,132900,660760998,578,579,580,578,5132
|
|
20250124,132800,657789561,579,579,579,577,3724
|
|
20250124,132700,655640055,579,579,579,579,1302
|
|
20250124,132600,654886197,579,577,579,577,13503
|
|
20250124,132500,647091641,578,579,579,578,4238
|
|
20250124,132400,644641274,579,579,579,579,100
|
|
20250124,132300,644583374,579,579,579,578,1180
|
|
20250124,132200,643900924,579,579,579,579,22
|
|
20250124,132100,643888186,581,579,581,579,3597
|
|
20250124,132000,641802513,579,578,579,578,422
|
|
20250124,131900,641558587,578,579,579,578,20241
|
|
20250124,131800,629859108,579,579,580,579,1350
|
|
20250124,131700,629077408,579,579,579,578,25904
|
|
20250124,131600,614091008,580,579,580,579,392
|
|
20250124,131500,613863655,579,580,580,579,5541
|
|
20250124,131400,610651275,581,582,582,581,3901
|
|
20250124,131300,608384641,582,582,582,582,0
|
|
20250124,131200,608384641,582,581,582,581,6922
|
|
20250124,131100,604362919,581,581,581,580,3567
|
|
20250124,131000,602293359,581,581,581,581,319
|
|
20250124,130900,602108020,581,581,581,581,10000
|
|
20250124,130800,596298020,581,580,581,580,2943
|
|
20250124,130700,594591074,580,581,581,580,9128
|
|
20250124,130600,589296786,581,582,582,581,164
|
|
20250124,130500,589201501,581,580,581,580,325
|
|
20250124,130400,589012889,580,580,581,580,4666
|
|
20250124,130300,586306601,581,581,581,581,1701
|
|
20250124,130200,585318320,580,580,580,580,1000
|
|
20250124,130100,584738320,581,580,581,579,7725
|
|
20250124,130000,580265205,580,580,581,580,4014
|
|
20250124,125900,577937084,581,582,582,581,200
|
|
20250124,125800,577820784,582,582,582,580,208
|
|
20250124,125700,577700128,582,581,582,580,2011
|
|
20250124,125600,576533741,582,582,582,582,2252
|
|
20250124,125500,575223077,582,581,582,581,38
|
|
20250124,125400,575200998,581,580,581,580,38
|
|
20250124,125300,575178929,582,582,582,582,0
|
|
20250124,125200,575178929,582,581,582,581,101
|
|
20250124,125100,575120247,582,581,582,581,302
|
|
20250124,125000,574944784,581,582,582,581,303
|
|
20250124,124900,574768440,580,582,582,580,1101
|
|
20250124,124800,574128702,582,582,582,582,13
|
|
20250124,124700,574121136,582,582,582,582,2
|
|
20250124,124600,574119972,582,582,582,582,0
|
|
20250124,124500,574119972,582,582,582,582,0
|
|
20250124,124400,574119972,582,582,582,582,15
|
|
20250124,124300,574111242,582,582,582,582,205
|
|
20250124,124200,573991932,582,582,582,582,2
|
|
20250124,124100,573990768,582,582,582,582,1
|
|
20250124,124000,573990186,580,582,582,580,198
|
|
20250124,123900,573875104,582,582,582,580,230
|
|
20250124,123800,573741250,582,580,582,579,16219
|
|
20250124,123700,564349547,583,580,583,580,1674
|
|
20250124,123600,563378618,580,583,583,580,13370
|
|
20250124,123500,555624015,580,583,583,580,482
|
|
20250124,123400,555344244,583,583,583,583,0
|
|
20250124,123300,555344244,583,583,583,580,256
|
|
20250124,123200,555195611,583,583,583,583,100
|
|
20250124,123100,555137311,583,580,583,580,5011
|
|
20250124,123000,552230928,583,583,583,583,0
|
|
20250124,122900,552230928,583,581,583,580,2201
|
|
20250124,122800,550951280,583,583,583,583,16
|
|
20250124,122700,550941952,583,581,583,580,4480
|
|
20250124,122600,548339787,584,584,584,584,0
|
|
20250124,122500,548339787,584,584,584,584,430
|
|
20250124,122400,548088667,584,584,584,584,1
|
|
20250124,122300,548088083,580,581,583,580,3671
|
|
20250124,122200,545954330,583,581,583,581,2002
|
|
20250124,122100,544791164,583,583,583,583,1
|
|
20250124,122000,544790581,581,581,581,581,5126
|
|
20250124,121900,541812375,583,583,583,581,2902
|
|
20250124,121800,540124509,582,582,582,581,11064
|
|
20250124,121700,533695360,580,582,582,580,612
|
|
20250124,121600,533340398,580,582,582,580,2556
|
|
20250124,121500,531855389,581,582,582,581,1277
|
|
20250124,121400,531112275,583,583,583,583,0
|
|
20250124,121300,531112275,583,583,583,583,313
|
|
20250124,121200,530929796,583,583,583,583,0
|
|
20250124,121100,530929796,583,583,583,583,16
|
|
20250124,121000,530920468,583,582,583,582,102
|
|
20250124,120900,530861098,583,583,583,583,102
|
|
20250124,120800,530801632,583,582,583,582,127
|
|
20250124,120700,530727606,582,583,583,582,7
|
|
20250124,120600,530723529,583,583,583,583,1
|
|
20250124,120500,530722946,583,581,583,581,11
|
|
20250124,120400,530716553,583,581,583,581,384
|
|
20250124,120300,530493445,581,582,582,581,1776
|
|
20250124,120200,529461116,581,581,581,581,0
|
|
20250124,120100,529461116,581,581,581,581,234
|
|
20250124,120000,529325162,581,581,581,581,1512
|
|
20250124,115900,528446690,583,583,583,583,0
|
|
20250124,115800,528446690,583,580,583,580,378
|
|
20250124,115700,528227435,580,580,580,580,0
|
|
20250124,115600,528227435,580,582,582,580,14969
|
|
20250124,115500,519543044,583,583,583,583,0
|
|
20250124,115400,519543044,583,583,583,583,0
|
|
20250124,115300,519543044,583,583,583,583,100
|
|
20250124,115200,519484744,583,581,583,580,8428
|
|
20250124,115100,514580293,581,582,582,581,5388
|
|
20250124,115000,511449287,582,582,582,582,1681
|
|
20250124,114900,510470945,581,582,582,581,3076
|
|
20250124,114800,508683470,583,583,583,583,0
|
|
20250124,114700,508683470,583,583,583,581,4592
|
|
20250124,114600,506011161,583,583,583,583,681
|
|
20250124,114500,505614138,583,583,583,583,10
|
|
20250124,114400,505608308,583,582,583,582,569
|
|
20250124,114300,505277141,582,583,583,582,5000
|
|
20250124,114200,502366786,583,584,584,583,2836
|
|
20250124,114100,500713053,585,585,585,585,6
|
|
20250124,114000,500709543,585,585,585,585,83
|
|
20250124,113900,500660988,584,584,584,584,3819
|
|
20250124,113800,498430692,584,584,584,584,2
|
|
20250124,113700,498429524,583,583,583,583,201
|
|
20250124,113600,498312341,584,584,584,584,307
|
|
20250124,113500,498133053,583,584,584,583,4
|
|
20250124,113400,498130720,583,583,583,583,787
|
|
20250124,113300,497671899,583,583,583,583,371
|
|
20250124,113200,497455606,584,584,584,584,188
|
|
20250124,113100,497345814,585,585,585,585,1
|
|
20250124,113000,497345229,583,584,584,583,2765
|
|
20250124,112900,495732505,584,584,584,584,100
|
|
20250124,112800,495674105,582,584,584,582,14
|
|
20250124,112700,495665949,584,584,584,584,342
|
|
20250124,112600,495466221,582,582,582,582,5267
|
|
20250124,112500,492400827,583,584,585,583,5142
|
|
20250124,112400,489400041,585,585,585,584,5139
|
|
20250124,112300,486397734,585,585,585,585,1186
|
|
20250124,112200,485703924,586,586,586,586,0
|
|
20250124,112100,485703924,586,586,586,586,100
|
|
20250124,112000,485645324,586,584,586,584,774
|
|
20250124,111900,485193105,584,584,584,584,0
|
|
20250124,111800,485193105,584,584,585,584,321
|
|
20250124,111700,485005639,585,585,585,585,201
|
|
20250124,111600,484888054,587,585,587,585,12
|
|
20250124,111500,484881032,584,585,585,584,2000
|
|
20250124,111400,483712908,585,587,587,585,21
|
|
20250124,111300,483700621,588,588,588,588,0
|
|
20250124,111200,483700621,588,588,588,588,4
|
|
20250124,111100,483698269,588,588,588,588,501
|
|
20250124,111000,483403681,588,585,588,584,5068
|
|
20250124,110900,480439755,584,586,588,584,16245
|
|
20250124,110800,470914273,583,586,586,583,832
|
|
20250124,110700,470428712,586,586,586,586,0
|
|
20250124,110600,470428712,586,586,586,586,0
|
|
20250124,110500,470428712,586,583,586,581,7917
|
|
20250124,110400,465822508,583,583,583,583,2
|
|
20250124,110300,465821342,583,582,583,582,470
|
|
20250124,110200,465547422,583,583,584,583,1204
|
|
20250124,110100,464845489,583,584,584,583,1003
|
|
20250124,110000,464260737,586,585,586,582,6340
|
|
20250124,105900,460566195,586,586,586,586,15
|
|
20250124,105800,460557405,586,585,586,585,60
|
|
20250124,105700,460522300,585,586,586,585,174
|
|
20250124,105600,460420509,584,586,586,584,654
|
|
20250124,105500,460037516,586,587,587,586,2276
|
|
20250124,105400,458702077,586,587,588,586,675
|
|
20250124,105300,458306306,587,587,587,587,496
|
|
20250124,105200,458015154,587,585,587,583,3985
|
|
20250124,105100,455685938,586,585,587,585,1566
|
|
20250124,105000,454769014,586,588,588,586,3488
|
|
20250124,104900,452724747,588,588,588,587,392
|
|
20250124,104800,452494451,588,588,588,587,205
|
|
20250124,104700,452373915,588,588,588,586,2694
|
|
20250124,104600,450794723,588,586,588,586,2943
|
|
20250124,104500,449066939,587,587,588,585,3760
|
|
20250124,104400,446861268,587,587,587,583,336
|
|
20250124,104300,446664760,587,587,587,583,29
|
|
20250124,104200,446647817,587,586,587,583,638
|
|
20250124,104100,446275063,586,586,586,586,33
|
|
20250124,104000,446255725,586,587,587,583,2606
|
|
20250124,103900,444730208,588,588,588,587,3551
|
|
20250124,103800,442643720,588,588,588,587,2472
|
|
20250124,103700,441190584,588,587,588,587,1751
|
|
20250124,103600,440162696,587,587,587,587,1212
|
|
20250124,103500,439451252,587,585,587,585,2188
|
|
20250124,103400,438171068,585,585,585,583,9101
|
|
20250124,103300,432865177,585,587,587,583,2809
|
|
20250124,103200,431222922,587,587,587,587,90
|
|
20250124,103100,431170092,587,587,587,586,531
|
|
20250124,103000,430858445,587,587,587,587,16
|
|
20250124,102900,430849053,587,587,587,584,457
|
|
20250124,102800,430581463,587,587,587,586,2324
|
|
20250124,102700,429217475,586,584,586,584,2433
|
|
20250124,102600,427793845,585,585,585,582,4306
|
|
20250124,102500,425281747,585,585,585,582,3034
|
|
20250124,102400,423509314,585,585,585,584,537
|
|
20250124,102300,423195569,583,584,585,583,12852
|
|
20250124,102200,415700500,584,584,584,584,4
|
|
20250124,102100,415698164,584,581,584,579,21499
|
|
20250124,102000,403238259,585,585,585,580,10006
|
|
20250124,101900,397430433,585,586,586,582,1852
|
|
20250124,101800,396349321,586,586,586,584,308
|
|
20250124,101700,396169133,585,586,586,585,171
|
|
20250124,101600,396069096,586,586,587,585,2810
|
|
20250124,101500,394422033,586,584,586,584,2475
|
|
20250124,101400,392976082,584,584,584,580,29933
|
|
20250124,101300,375605419,584,584,586,583,6219
|
|
20250124,101200,371972722,586,588,590,586,3211
|
|
20250124,101100,370085081,590,586,590,586,10813
|
|
20250124,101000,363737572,586,587,587,583,707
|
|
20250124,100900,363324569,585,588,588,583,2070
|
|
20250124,100800,362113270,588,581,588,581,1004
|
|
20250124,100700,361524959,583,584,584,581,4533
|
|
20250124,100600,358891219,582,585,586,582,4245
|
|
20250124,100500,356414589,585,584,585,584,200
|
|
20250124,100400,356297689,583,582,583,582,1008
|
|
20250124,100300,355710225,581,582,583,581,3219
|
|
20250124,100200,353839326,582,582,582,581,4642
|
|
20250124,100100,351138857,582,583,584,582,1420
|
|
20250124,100000,350311846,583,580,583,580,755
|
|
20250124,095900,349873496,583,584,584,580,111
|
|
20250124,095800,349809054,580,580,583,580,8250
|
|
20250124,095700,345018934,580,581,581,580,2049
|
|
20250124,095600,343830504,580,583,583,580,6014
|
|
20250124,095500,340339559,583,585,585,583,115
|
|
20250124,095400,340272484,585,584,585,580,3874
|
|
20250124,095300,338014812,586,585,586,585,400
|
|
20250124,095200,337780712,586,586,586,586,2
|
|
20250124,095100,337779540,585,586,586,585,218
|
|
20250124,095000,337652006,586,584,590,584,23311
|
|
20250124,094900,324029039,584,582,584,580,6150
|
|
20250124,094800,320447332,582,582,582,580,2654
|
|
20250124,094700,318904678,580,578,582,578,22698
|
|
20250124,094600,305741399,579,580,580,579,4279
|
|
20250124,094500,303263283,582,582,582,582,2018
|
|
20250124,094400,302088807,582,581,582,580,11065
|
|
20250124,094300,295665965,581,582,582,580,465
|
|
20250124,094200,295396083,582,582,582,579,123
|
|
20250124,094100,295324797,582,578,583,578,231
|
|
20250124,094000,295190369,583,577,583,577,2835
|
|
20250124,093900,293550184,578,580,580,578,12622
|
|
20250124,093800,286238897,581,585,585,581,6313
|
|
20250124,093700,282561549,583,585,588,582,7860
|
|
20250124,093600,277973234,589,585,591,585,7679
|
|
20250124,093500,273472358,584,581,584,579,4799
|
|
20250124,093400,270684767,579,579,582,579,1494
|
|
20250124,093300,269818775,583,584,584,578,322
|
|
20250124,093200,269630833,584,578,585,574,56841
|
|
20250124,093100,236748612,579,583,583,577,15911
|
|
20250124,093000,227546480,578,581,583,577,17815
|
|
20250124,092900,217233272,581,581,585,580,5920
|
|
20250124,092800,213793745,581,581,581,581,2269
|
|
20250124,092700,212475456,581,585,585,581,1018
|
|
20250124,092600,211879934,585,581,585,581,6068
|
|
20250124,092500,208354138,581,585,585,581,3403
|
|
20250124,092400,206364969,585,584,585,581,3843
|
|
20250124,092300,204121147,584,582,584,580,12138
|
|
20250124,092200,197069764,584,585,585,582,2301
|
|
20250124,092100,195724725,585,581,585,581,3253
|
|
20250124,092000,193834640,581,585,585,580,47549
|
|
20250124,091900,166205885,584,588,589,584,8889
|
|
20250124,091800,160999384,589,592,593,589,2624
|
|
20250124,091700,159451038,594,594,594,594,101
|
|
20250124,091600,159391044,588,591,592,588,11816
|
|
20250124,091500,152423298,591,601,601,591,1987
|
|
20250124,091400,151241778,601,595,601,595,3089
|
|
20250124,091300,149393153,596,602,602,596,6600
|
|
20250124,091200,145447363,598,600,601,598,6834
|
|
20250124,091100,141341615,601,596,601,592,6091
|
|
20250124,091000,137694610,601,585,603,585,42724
|
|
20250124,090900,112186155,584,587,587,584,4184
|
|
20250124,090800,109739030,583,581,587,581,30505
|
|
20250124,090700,91947322,577,585,588,575,69258
|
|
20250124,090600,51740146,584,583,587,583,5027
|
|
20250124,090500,48800679,583,595,595,583,35420
|
|
20250124,090400,27908941,595,600,600,595,10863
|
|
20250124,090300,21418443,604,604,604,600,614
|
|
20250124,090200,21047615,604,604,604,604,231
|
|
20250124,090100,20908091,605,593,605,592,5166
|
|
20250124,090000,17812496,592,600,605,580,30025
|