754 lines
33 KiB
CSV
754 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,213100,493761811,859,859,859,859,18806
|
|
20250124,213000,493761811,859,859,859,859,0
|
|
20250124,212900,493761811,859,859,859,859,0
|
|
20250124,212800,493761811,859,859,859,859,0
|
|
20250124,212700,493761811,859,859,859,859,0
|
|
20250124,212600,493761811,859,859,859,859,0
|
|
20250124,212500,493761811,859,859,859,859,0
|
|
20250124,212400,493761811,859,859,859,859,0
|
|
20250124,212300,493761811,859,859,859,859,0
|
|
20250124,212200,493761811,859,859,859,859,0
|
|
20250124,212100,493761811,859,859,859,859,0
|
|
20250124,212000,493761811,859,859,859,859,0
|
|
20250124,211900,493761811,859,859,859,859,0
|
|
20250124,211800,493761811,859,859,859,859,0
|
|
20250124,211700,493761811,859,859,859,859,0
|
|
20250124,211600,493761811,859,859,859,859,0
|
|
20250124,211500,493761811,859,859,859,859,0
|
|
20250124,211400,493761811,859,859,859,859,0
|
|
20250124,211300,493761811,859,859,859,859,0
|
|
20250124,211200,493761811,859,859,859,859,0
|
|
20250124,211100,493761811,859,859,859,859,0
|
|
20250124,211000,493761811,859,859,859,859,0
|
|
20250124,210900,493761811,859,859,859,859,0
|
|
20250124,210800,493761811,859,859,859,859,0
|
|
20250124,210700,493761811,859,859,859,859,0
|
|
20250124,210600,493761811,859,859,859,859,0
|
|
20250124,210500,493761811,859,859,859,859,0
|
|
20250124,210400,493761811,859,859,859,859,0
|
|
20250124,210300,493761811,859,859,859,859,0
|
|
20250124,210200,493761811,859,859,859,859,0
|
|
20250124,210100,493761811,859,859,859,859,18806
|
|
20250124,210000,493761811,859,859,859,859,0
|
|
20250124,205900,493761811,859,859,859,859,0
|
|
20250124,205800,493761811,859,859,859,859,0
|
|
20250124,205700,493761811,859,859,859,859,0
|
|
20250124,205600,493761811,859,859,859,859,0
|
|
20250124,205500,493761811,859,859,859,859,0
|
|
20250124,205400,493761811,859,859,859,859,0
|
|
20250124,205300,493761811,859,859,859,859,0
|
|
20250124,205200,493761811,859,859,859,859,0
|
|
20250124,205100,493761811,859,859,859,859,0
|
|
20250124,205000,493761811,859,859,859,859,0
|
|
20250124,204900,493761811,859,859,859,859,0
|
|
20250124,204800,493761811,859,859,859,859,0
|
|
20250124,204700,493761811,859,859,859,859,0
|
|
20250124,204600,493761811,859,859,859,859,0
|
|
20250124,204500,493761811,859,859,859,859,0
|
|
20250124,204400,493761811,859,859,859,859,0
|
|
20250124,204300,493761811,859,859,859,859,0
|
|
20250124,204200,493761811,859,859,859,859,0
|
|
20250124,204100,493761811,859,859,859,859,0
|
|
20250124,204000,493761811,859,859,859,859,0
|
|
20250124,203900,493761811,859,859,859,859,0
|
|
20250124,203800,493761811,859,859,859,859,0
|
|
20250124,203700,493761811,859,859,859,859,0
|
|
20250124,203600,493761811,859,859,859,859,0
|
|
20250124,203500,493761811,859,859,859,859,0
|
|
20250124,203400,493761811,859,859,859,859,0
|
|
20250124,203300,493761811,859,859,859,859,0
|
|
20250124,203200,493761811,859,859,859,859,0
|
|
20250124,203100,493761811,859,859,859,859,18806
|
|
20250124,203000,493761811,859,859,859,859,0
|
|
20250124,202900,493761811,859,859,859,859,0
|
|
20250124,202800,493761811,859,859,859,859,0
|
|
20250124,202700,493761811,859,859,859,859,0
|
|
20250124,202600,493761811,859,859,859,859,0
|
|
20250124,202500,493761811,859,859,859,859,0
|
|
20250124,202400,493761811,859,859,859,859,0
|
|
20250124,202300,493761811,859,859,859,859,0
|
|
20250124,202200,493761811,859,859,859,859,0
|
|
20250124,202100,493761811,859,859,859,859,0
|
|
20250124,202000,493761811,859,859,859,859,0
|
|
20250124,201900,493761811,859,859,859,859,0
|
|
20250124,201800,493761811,859,859,859,859,0
|
|
20250124,201700,493761811,859,859,859,859,0
|
|
20250124,201600,493761811,859,859,859,859,0
|
|
20250124,201500,493761811,859,859,859,859,0
|
|
20250124,201400,493761811,859,859,859,859,0
|
|
20250124,201300,493761811,859,859,859,859,0
|
|
20250124,201200,493761811,859,859,859,859,0
|
|
20250124,201100,493761811,859,859,859,859,0
|
|
20250124,201000,493761811,859,859,859,859,0
|
|
20250124,200900,493761811,859,859,859,859,0
|
|
20250124,200800,493761811,859,859,859,859,0
|
|
20250124,200700,493761811,859,859,859,859,0
|
|
20250124,200600,493761811,859,859,859,859,0
|
|
20250124,200500,493761811,859,859,859,859,0
|
|
20250124,200400,493761811,859,859,859,859,0
|
|
20250124,200300,493761811,859,859,859,859,0
|
|
20250124,200200,493761811,859,859,859,859,0
|
|
20250124,200100,493761811,859,859,859,859,18806
|
|
20250124,200000,493761811,859,859,859,859,0
|
|
20250124,195900,493761811,859,859,859,859,0
|
|
20250124,195800,493761811,859,859,859,859,0
|
|
20250124,195700,493761811,859,859,859,859,0
|
|
20250124,195600,493761811,859,859,859,859,0
|
|
20250124,195500,493761811,859,859,859,859,0
|
|
20250124,195400,493761811,859,859,859,859,0
|
|
20250124,195300,493761811,859,859,859,859,0
|
|
20250124,195200,493761811,859,859,859,859,0
|
|
20250124,195100,493761811,859,859,859,859,0
|
|
20250124,195000,493761811,859,859,859,859,0
|
|
20250124,194900,493761811,859,859,859,859,0
|
|
20250124,194800,493761811,859,859,859,859,0
|
|
20250124,194700,493761811,859,859,859,859,0
|
|
20250124,194600,493761811,859,859,859,859,0
|
|
20250124,194500,493761811,859,859,859,859,0
|
|
20250124,194400,493761811,859,859,859,859,0
|
|
20250124,194300,493761811,859,859,859,859,0
|
|
20250124,194200,493761811,859,859,859,859,0
|
|
20250124,194100,493761811,859,859,859,859,0
|
|
20250124,194000,493761811,859,859,859,859,0
|
|
20250124,193900,493761811,859,859,859,859,0
|
|
20250124,193800,493761811,859,859,859,859,0
|
|
20250124,193700,493761811,859,859,859,859,0
|
|
20250124,193600,493761811,859,859,859,859,0
|
|
20250124,193500,493761811,859,859,859,859,0
|
|
20250124,193400,493761811,859,859,859,859,0
|
|
20250124,193300,493761811,859,859,859,859,0
|
|
20250124,193200,493761811,859,859,859,859,0
|
|
20250124,193100,493761811,859,859,859,859,18806
|
|
20250124,193000,493761811,859,859,859,859,0
|
|
20250124,192900,493761811,859,859,859,859,0
|
|
20250124,192800,493761811,859,859,859,859,0
|
|
20250124,192700,493761811,859,859,859,859,0
|
|
20250124,192600,493761811,859,859,859,859,0
|
|
20250124,192500,493761811,859,859,859,859,0
|
|
20250124,192400,493761811,859,859,859,859,0
|
|
20250124,192300,493761811,859,859,859,859,0
|
|
20250124,192200,493761811,859,859,859,859,0
|
|
20250124,192100,493761811,859,859,859,859,0
|
|
20250124,192000,493761811,859,859,859,859,0
|
|
20250124,191900,493761811,859,859,859,859,0
|
|
20250124,191800,493761811,859,859,859,859,0
|
|
20250124,191700,493761811,859,859,859,859,0
|
|
20250124,191600,493761811,859,859,859,859,0
|
|
20250124,191500,493761811,859,859,859,859,0
|
|
20250124,191400,493761811,859,859,859,859,0
|
|
20250124,191300,493761811,859,859,859,859,0
|
|
20250124,191200,493761811,859,859,859,859,0
|
|
20250124,191100,493761811,859,859,859,859,0
|
|
20250124,191000,493761811,859,859,859,859,0
|
|
20250124,190900,493761811,859,859,859,859,0
|
|
20250124,190800,493761811,859,859,859,859,0
|
|
20250124,190700,493761811,859,859,859,859,0
|
|
20250124,190600,493761811,859,859,859,859,0
|
|
20250124,190500,493761811,859,859,859,859,0
|
|
20250124,190400,493761811,859,859,859,859,0
|
|
20250124,190300,493761811,859,859,859,859,0
|
|
20250124,190200,493761811,859,859,859,859,0
|
|
20250124,190100,493761811,859,859,859,859,18806
|
|
20250124,190000,493761811,859,859,859,859,0
|
|
20250124,185900,493761811,859,859,859,859,0
|
|
20250124,185800,493761811,859,859,859,859,0
|
|
20250124,185700,493761811,859,859,859,859,0
|
|
20250124,185600,493761811,859,859,859,859,0
|
|
20250124,185500,493761811,859,859,859,859,0
|
|
20250124,185400,493761811,859,859,859,859,0
|
|
20250124,185300,493761811,859,859,859,859,0
|
|
20250124,185200,493761811,859,859,859,859,0
|
|
20250124,185100,493761811,859,859,859,859,0
|
|
20250124,185000,493761811,859,859,859,859,0
|
|
20250124,184900,493761811,859,859,859,859,0
|
|
20250124,184800,493761811,859,859,859,859,0
|
|
20250124,184700,493761811,859,859,859,859,0
|
|
20250124,184600,493761811,859,859,859,859,0
|
|
20250124,184500,493761811,859,859,859,859,0
|
|
20250124,184400,493761811,859,859,859,859,0
|
|
20250124,184300,493761811,859,859,859,859,0
|
|
20250124,184200,493761811,859,859,859,859,0
|
|
20250124,184100,493761811,859,859,859,859,0
|
|
20250124,184000,493761811,859,859,859,859,0
|
|
20250124,183900,493761811,859,859,859,859,0
|
|
20250124,183800,493761811,859,859,859,859,0
|
|
20250124,183700,493761811,859,859,859,859,0
|
|
20250124,183600,493761811,859,859,859,859,0
|
|
20250124,183500,493761811,859,859,859,859,0
|
|
20250124,183400,493761811,859,859,859,859,0
|
|
20250124,183300,493761811,859,859,859,859,0
|
|
20250124,183200,493761811,859,859,859,859,0
|
|
20250124,183100,493761811,859,859,859,859,18806
|
|
20250124,183000,493761811,859,859,859,859,0
|
|
20250124,182900,493761811,859,859,859,859,0
|
|
20250124,182800,493761811,859,859,859,859,0
|
|
20250124,182700,493761811,859,859,859,859,0
|
|
20250124,182600,493761811,859,859,859,859,0
|
|
20250124,182500,493761811,859,859,859,859,0
|
|
20250124,182400,493761811,859,859,859,859,0
|
|
20250124,182300,493761811,859,859,859,859,0
|
|
20250124,182200,493761811,859,859,859,859,0
|
|
20250124,182100,493761811,859,859,859,859,0
|
|
20250124,182000,493761811,859,859,859,859,0
|
|
20250124,181900,493761811,859,859,859,859,0
|
|
20250124,181800,493761811,859,859,859,859,0
|
|
20250124,181700,493761811,859,859,859,859,0
|
|
20250124,181600,493761811,859,859,859,859,0
|
|
20250124,181500,493761811,859,859,859,859,0
|
|
20250124,181400,493761811,859,859,859,859,0
|
|
20250124,181300,493761811,859,859,859,859,0
|
|
20250124,181200,493761811,859,859,859,859,0
|
|
20250124,181100,493761811,859,859,859,859,0
|
|
20250124,181000,493761811,859,859,859,859,0
|
|
20250124,180900,493761811,859,859,859,859,0
|
|
20250124,180800,493761811,859,859,859,859,0
|
|
20250124,180700,493761811,859,859,859,859,0
|
|
20250124,180600,493761811,859,859,859,859,0
|
|
20250124,180500,493761811,859,859,859,859,0
|
|
20250124,180400,493761811,859,859,859,859,0
|
|
20250124,180300,493761811,859,859,859,859,0
|
|
20250124,180200,493761811,859,859,859,859,0
|
|
20250124,180100,493761811,859,859,859,859,18806
|
|
20250124,180000,493761811,859,859,859,859,0
|
|
20250124,175900,493761811,859,859,859,859,0
|
|
20250124,175800,493761811,859,859,859,859,0
|
|
20250124,175700,493761811,859,859,859,859,0
|
|
20250124,175600,493761811,859,859,859,859,0
|
|
20250124,175500,493761811,859,859,859,859,0
|
|
20250124,175400,493761811,859,859,859,859,0
|
|
20250124,175300,493761811,859,859,859,859,0
|
|
20250124,175200,493761811,859,859,859,859,0
|
|
20250124,175100,493761811,859,859,859,859,0
|
|
20250124,175000,493761811,859,859,859,859,0
|
|
20250124,174900,493761811,859,859,859,859,0
|
|
20250124,174800,493761811,859,859,859,859,0
|
|
20250124,174700,493761811,859,859,859,859,0
|
|
20250124,174600,493761811,859,859,859,859,0
|
|
20250124,174500,493761811,859,859,859,859,0
|
|
20250124,174400,493761811,859,859,859,859,0
|
|
20250124,174300,493761811,859,859,859,859,0
|
|
20250124,174200,493761811,859,859,859,859,0
|
|
20250124,174100,493761811,859,859,859,859,0
|
|
20250124,174000,493761811,859,859,859,859,0
|
|
20250124,173900,493761811,859,859,859,859,0
|
|
20250124,173800,493761811,859,859,859,859,0
|
|
20250124,173700,493761811,859,859,859,859,0
|
|
20250124,173600,493761811,859,859,859,859,0
|
|
20250124,173500,493761811,859,859,859,859,0
|
|
20250124,173400,493761811,859,859,859,859,0
|
|
20250124,173300,493761811,859,859,859,859,0
|
|
20250124,173200,493761811,859,859,859,859,0
|
|
20250124,173100,493761811,859,859,859,859,18806
|
|
20250124,173000,493761811,859,859,859,859,0
|
|
20250124,172900,493761811,859,859,859,859,0
|
|
20250124,172800,493761811,859,859,859,859,0
|
|
20250124,172700,493761811,859,859,859,859,0
|
|
20250124,172600,493761811,859,859,859,859,0
|
|
20250124,172500,493761811,859,859,859,859,0
|
|
20250124,172400,493761811,859,859,859,859,0
|
|
20250124,172300,493761811,859,859,859,859,0
|
|
20250124,172200,493761811,859,859,859,859,0
|
|
20250124,172100,493761811,859,859,859,859,0
|
|
20250124,172000,493761811,859,859,859,859,0
|
|
20250124,171900,493761811,859,859,859,859,0
|
|
20250124,171800,493761811,859,859,859,859,0
|
|
20250124,171700,493761811,859,859,859,859,0
|
|
20250124,171600,493761811,859,859,859,859,0
|
|
20250124,171500,493761811,859,859,859,859,0
|
|
20250124,171400,493761811,859,859,859,859,0
|
|
20250124,171300,493761811,859,859,859,859,0
|
|
20250124,171200,493761811,859,859,859,859,0
|
|
20250124,171100,493761811,859,859,859,859,0
|
|
20250124,171000,493761811,859,859,859,859,0
|
|
20250124,170900,493761811,859,859,859,859,0
|
|
20250124,170800,493761811,859,859,859,859,0
|
|
20250124,170700,493761811,859,859,859,859,0
|
|
20250124,170600,493761811,859,859,859,859,0
|
|
20250124,170500,493761811,859,859,859,859,0
|
|
20250124,170400,493761811,859,859,859,859,0
|
|
20250124,170300,493761811,859,859,859,859,0
|
|
20250124,170200,493761811,859,859,859,859,0
|
|
20250124,170100,493761811,859,859,859,859,18806
|
|
20250124,170000,493761811,859,859,859,859,0
|
|
20250124,165900,493761811,859,859,859,859,0
|
|
20250124,165800,493761811,859,859,859,859,0
|
|
20250124,165700,493761811,859,859,859,859,0
|
|
20250124,165600,493761811,859,859,859,859,0
|
|
20250124,165500,493761811,859,859,859,859,0
|
|
20250124,165400,493761811,859,859,859,859,0
|
|
20250124,165300,493761811,859,859,859,859,0
|
|
20250124,165200,493761811,859,859,859,859,0
|
|
20250124,165100,493761811,859,859,859,859,0
|
|
20250124,165000,493761811,859,859,859,859,0
|
|
20250124,164900,493761811,859,859,859,859,0
|
|
20250124,164800,493761811,859,859,859,859,0
|
|
20250124,164700,493761811,859,859,859,859,0
|
|
20250124,164600,493761811,859,859,859,859,0
|
|
20250124,164500,493761811,859,859,859,859,0
|
|
20250124,164400,493761811,859,859,859,859,0
|
|
20250124,164300,493761811,859,859,859,859,0
|
|
20250124,164200,493761811,859,859,859,859,0
|
|
20250124,164100,493761811,859,859,859,859,0
|
|
20250124,164000,493761811,859,859,859,859,0
|
|
20250124,163900,493761811,859,859,859,859,0
|
|
20250124,163800,493761811,859,859,859,859,0
|
|
20250124,163700,493761811,859,859,859,859,0
|
|
20250124,163600,493761811,859,859,859,859,0
|
|
20250124,163500,493761811,859,859,859,859,0
|
|
20250124,163400,493761811,859,859,859,859,0
|
|
20250124,163300,493761811,859,859,859,859,0
|
|
20250124,163200,493761811,859,859,859,859,0
|
|
20250124,163100,493761811,859,859,859,859,18806
|
|
20250124,163000,493761811,859,859,859,859,0
|
|
20250124,162900,493761811,859,859,859,859,0
|
|
20250124,162800,493761811,859,859,859,859,0
|
|
20250124,162700,493761811,859,859,859,859,0
|
|
20250124,162600,493761811,859,859,859,859,0
|
|
20250124,162500,493761811,859,859,859,859,0
|
|
20250124,162400,493761811,859,859,859,859,0
|
|
20250124,162300,493761811,859,859,859,859,0
|
|
20250124,162200,493761811,859,859,859,859,0
|
|
20250124,162100,493761811,859,859,859,859,0
|
|
20250124,162000,493761811,859,859,859,859,0
|
|
20250124,161900,493761811,859,859,859,859,0
|
|
20250124,161800,493761811,859,859,859,859,0
|
|
20250124,161700,493761811,859,859,859,859,0
|
|
20250124,161600,493761811,859,859,859,859,0
|
|
20250124,161500,493761811,859,859,859,859,0
|
|
20250124,161400,493761811,859,859,859,859,0
|
|
20250124,161300,493761811,859,859,859,859,0
|
|
20250124,161200,493761811,859,859,859,859,0
|
|
20250124,161100,493761811,859,859,859,859,0
|
|
20250124,161000,493761811,859,859,859,859,0
|
|
20250124,160900,493761811,859,859,859,859,0
|
|
20250124,160800,493761811,859,859,859,859,0
|
|
20250124,160700,493761811,859,859,859,859,0
|
|
20250124,160600,493761811,859,859,859,859,0
|
|
20250124,160500,493761811,859,859,859,859,0
|
|
20250124,160400,493761811,859,859,859,859,0
|
|
20250124,160300,493761811,859,859,859,859,0
|
|
20250124,160200,493761811,859,859,859,859,0
|
|
20250124,160100,493761811,859,859,859,859,18806
|
|
20250124,160000,493761811,859,859,859,859,0
|
|
20250124,155900,493761811,859,859,859,859,0
|
|
20250124,155800,493761811,859,859,859,859,0
|
|
20250124,155700,493761811,859,859,859,859,0
|
|
20250124,155600,493761811,859,859,859,859,0
|
|
20250124,155500,493761811,859,859,859,859,0
|
|
20250124,155400,493761811,859,859,859,859,0
|
|
20250124,155300,493761811,859,859,859,859,0
|
|
20250124,155200,493761811,859,859,859,859,0
|
|
20250124,155100,493761811,859,859,859,859,0
|
|
20250124,155000,493761811,859,859,859,859,0
|
|
20250124,154900,493761811,859,859,859,859,0
|
|
20250124,154800,493761811,859,859,859,859,0
|
|
20250124,154700,493761811,859,859,859,859,0
|
|
20250124,154600,493761811,859,859,859,859,0
|
|
20250124,154500,493761811,859,859,859,859,0
|
|
20250124,154400,493761811,859,859,859,859,0
|
|
20250124,154300,493761811,859,859,859,859,0
|
|
20250124,154200,493761811,859,859,859,859,0
|
|
20250124,154100,493761811,859,859,859,859,0
|
|
20250124,154000,493761811,859,859,859,859,0
|
|
20250124,153900,493761811,859,859,859,859,0
|
|
20250124,153800,493761811,859,859,859,859,0
|
|
20250124,153700,493761811,859,859,859,859,0
|
|
20250124,153600,493761811,859,859,859,859,0
|
|
20250124,153500,493761811,859,859,859,859,0
|
|
20250124,153400,493761811,859,859,859,859,0
|
|
20250124,153300,493761811,859,859,859,859,0
|
|
20250124,153200,493761811,859,859,859,859,0
|
|
20250124,153100,493761811,859,859,859,859,18806
|
|
20250124,153000,493761811,859,859,859,859,18806
|
|
20250124,152900,477607457,861,861,861,861,0
|
|
20250124,152800,477607457,861,861,861,861,0
|
|
20250124,152700,477607457,861,861,861,861,0
|
|
20250124,152600,477607457,861,861,861,861,0
|
|
20250124,152500,477607457,861,861,861,861,0
|
|
20250124,152400,477607457,861,861,861,861,0
|
|
20250124,152300,477607457,861,861,861,861,0
|
|
20250124,152200,477607457,861,861,861,861,0
|
|
20250124,152100,477607457,861,861,861,861,0
|
|
20250124,152000,477607457,861,861,861,861,0
|
|
20250124,151900,477607457,861,861,861,860,1262
|
|
20250124,151800,476520955,861,857,861,857,3506
|
|
20250124,151700,473510913,857,857,857,857,0
|
|
20250124,151600,473510913,857,853,857,851,1272
|
|
20250124,151500,472426154,851,857,857,851,7644
|
|
20250124,151400,465917365,852,857,857,852,7000
|
|
20250124,151300,459940035,857,857,857,855,3511
|
|
20250124,151200,456935603,857,859,859,856,4331
|
|
20250124,151100,453222610,859,861,862,859,3588
|
|
20250124,151000,450136717,862,862,863,862,1995
|
|
20250124,150900,448416911,863,863,863,863,101
|
|
20250124,150800,448329748,863,862,863,861,557
|
|
20250124,150700,447850099,862,862,862,862,30
|
|
20250124,150600,447824239,862,864,864,862,4823
|
|
20250124,150500,443666417,864,864,864,864,4
|
|
20250124,150400,443662961,866,867,867,863,1078
|
|
20250124,150300,442731526,867,867,867,867,1631
|
|
20250124,150200,441317449,869,869,869,864,2168
|
|
20250124,150100,439435937,869,864,869,864,8819
|
|
20250124,150000,431792092,865,865,865,865,10
|
|
20250124,145900,431783442,865,865,865,865,1302
|
|
20250124,145800,430657212,865,862,865,862,3595
|
|
20250124,145700,427553282,862,862,862,862,1
|
|
20250124,145600,427552420,862,862,864,862,2104
|
|
20250124,145500,425738767,862,862,862,862,385
|
|
20250124,145400,425406897,864,864,864,864,1
|
|
20250124,145300,425406033,863,863,863,863,6576
|
|
20250124,145200,419730945,863,863,863,863,87
|
|
20250124,145100,419655864,863,863,863,863,915
|
|
20250124,145000,418866219,864,864,864,864,0
|
|
20250124,144900,418866219,864,864,864,864,3
|
|
20250124,144800,418863627,864,864,864,864,0
|
|
20250124,144700,418863627,864,864,864,864,200
|
|
20250124,144600,418690827,864,864,864,864,0
|
|
20250124,144500,418690827,864,864,864,864,423
|
|
20250124,144400,418325355,865,864,865,864,127
|
|
20250124,144300,418215570,863,863,863,863,1527
|
|
20250124,144200,416897769,862,862,862,862,0
|
|
20250124,144100,416897769,862,862,862,862,60
|
|
20250124,144000,416846049,862,862,862,862,0
|
|
20250124,143900,416846049,862,862,862,862,1
|
|
20250124,143800,416845187,860,860,860,860,15
|
|
20250124,143700,416832287,860,860,860,860,0
|
|
20250124,143600,416832287,860,861,861,860,1000
|
|
20250124,143500,415972065,861,861,861,861,0
|
|
20250124,143400,415972065,861,861,863,861,158
|
|
20250124,143300,415836025,861,861,861,861,471
|
|
20250124,143200,415430494,862,862,862,862,129
|
|
20250124,143100,415319296,862,862,862,862,0
|
|
20250124,143000,415319296,862,862,862,862,60
|
|
20250124,142900,415267576,863,863,863,863,0
|
|
20250124,142800,415267576,863,862,863,862,942
|
|
20250124,142700,414455442,862,863,863,862,531
|
|
20250124,142600,413997377,862,862,862,862,273
|
|
20250124,142500,413762051,863,863,863,863,1000
|
|
20250124,142400,412899051,864,865,865,864,38
|
|
20250124,142300,412866209,865,864,865,863,1364
|
|
20250124,142200,411687845,862,862,862,862,0
|
|
20250124,142100,411687845,862,862,862,862,60
|
|
20250124,142000,411636125,861,861,861,861,10
|
|
20250124,141900,411627515,861,861,861,861,90
|
|
20250124,141800,411550025,862,862,862,862,105
|
|
20250124,141700,411459515,863,863,863,863,0
|
|
20250124,141600,411459515,863,863,863,863,9300
|
|
20250124,141500,403433615,864,864,864,864,0
|
|
20250124,141400,403433615,864,864,864,864,5
|
|
20250124,141300,403429295,864,864,864,864,40
|
|
20250124,141200,403394735,864,864,864,864,0
|
|
20250124,141100,403394735,864,864,864,864,0
|
|
20250124,141000,403394735,864,864,864,864,0
|
|
20250124,140900,403394735,864,864,864,864,71
|
|
20250124,140800,403333391,864,864,864,864,0
|
|
20250124,140700,403333391,864,863,864,863,10
|
|
20250124,140600,403324760,860,860,860,860,100
|
|
20250124,140500,403238760,860,860,860,860,2
|
|
20250124,140400,403237040,864,864,864,864,0
|
|
20250124,140300,403237040,864,864,864,864,1000
|
|
20250124,140200,402373040,864,864,864,864,0
|
|
20250124,140100,402373040,864,864,864,864,0
|
|
20250124,140000,402373040,864,861,864,861,1398
|
|
20250124,135900,401169359,861,861,861,861,2
|
|
20250124,135800,401167637,860,861,861,860,8
|
|
20250124,135700,401160756,861,861,861,861,0
|
|
20250124,135600,401160756,861,861,861,861,14
|
|
20250124,135500,401148702,861,861,861,861,0
|
|
20250124,135400,401148702,861,860,861,860,224
|
|
20250124,135300,400956038,860,860,860,860,500
|
|
20250124,135200,400526038,861,861,861,861,0
|
|
20250124,135100,400526038,861,861,861,861,0
|
|
20250124,135000,400526038,861,861,861,861,0
|
|
20250124,134900,400526038,861,856,861,856,5231
|
|
20250124,134800,396045887,856,856,856,856,500
|
|
20250124,134700,395617887,856,856,856,856,1
|
|
20250124,134600,395617031,852,855,855,852,12000
|
|
20250124,134500,385390897,855,855,855,855,100
|
|
20250124,134400,385305397,855,854,855,854,56
|
|
20250124,134300,385257567,855,855,855,855,2100
|
|
20250124,134200,383462067,855,855,855,855,0
|
|
20250124,134100,383462067,855,855,855,855,0
|
|
20250124,134000,383462067,855,855,855,855,50
|
|
20250124,133900,383419317,855,855,855,855,1
|
|
20250124,133800,383418462,854,854,854,854,1
|
|
20250124,133700,383417608,854,854,854,854,0
|
|
20250124,133600,383417608,854,855,855,854,598
|
|
20250124,133500,382906319,855,855,855,855,0
|
|
20250124,133400,382906319,855,856,856,855,6546
|
|
20250124,133300,377303149,856,858,858,855,2471
|
|
20250124,133200,375188351,860,860,860,860,0
|
|
20250124,133100,375188351,860,860,860,860,0
|
|
20250124,133000,375188351,860,859,860,859,1309
|
|
20250124,132900,374062636,859,858,859,858,43
|
|
20250124,132800,374025733,860,860,860,860,0
|
|
20250124,132700,374025733,860,860,860,860,0
|
|
20250124,132600,374025733,860,860,860,860,0
|
|
20250124,132500,374025733,860,860,860,860,1
|
|
20250124,132400,374024873,856,856,856,856,0
|
|
20250124,132300,374024873,856,856,856,856,1000
|
|
20250124,132200,373168873,857,857,857,857,950
|
|
20250124,132100,372354723,859,859,859,859,50
|
|
20250124,132000,372311773,860,860,860,860,0
|
|
20250124,131900,372311773,860,860,860,860,0
|
|
20250124,131800,372311773,860,860,860,860,0
|
|
20250124,131700,372311773,860,859,860,859,3527
|
|
20250124,131600,369282078,857,857,857,857,11404
|
|
20250124,131500,359508850,857,856,857,854,1889
|
|
20250124,131400,357893498,857,857,857,856,3170
|
|
20250124,131300,355176809,857,857,857,857,70
|
|
20250124,131200,355116819,857,856,857,856,331
|
|
20250124,131100,354833482,857,856,857,856,924
|
|
20250124,131000,354042537,857,857,857,857,0
|
|
20250124,130900,354042537,857,857,857,857,0
|
|
20250124,130800,354042537,857,857,857,857,32
|
|
20250124,130700,354015113,857,857,857,857,0
|
|
20250124,130600,354015113,857,857,857,857,0
|
|
20250124,130500,354015113,857,857,857,857,107
|
|
20250124,130400,353923414,857,856,857,856,551
|
|
20250124,130300,353451707,856,856,856,856,1000
|
|
20250124,130200,352595707,855,855,855,855,1000
|
|
20250124,130100,351740707,855,856,857,855,10077
|
|
20250124,130000,343116100,856,856,856,856,150
|
|
20250124,125900,342987700,856,857,857,856,401
|
|
20250124,125800,342644443,857,857,857,857,0
|
|
20250124,125700,342644443,857,857,857,857,1
|
|
20250124,125600,342643586,856,856,856,856,0
|
|
20250124,125500,342643586,856,856,856,856,3000
|
|
20250124,125400,340075586,857,857,857,857,0
|
|
20250124,125300,340075586,857,857,857,857,1
|
|
20250124,125200,340074729,856,856,856,856,1905
|
|
20250124,125100,338444049,857,857,857,857,1
|
|
20250124,125000,338443192,857,857,857,857,0
|
|
20250124,124900,338443192,857,857,857,857,0
|
|
20250124,124800,338443192,857,857,857,857,0
|
|
20250124,124700,338443192,857,857,857,857,0
|
|
20250124,124600,338443192,857,857,857,857,100
|
|
20250124,124500,338357492,857,857,857,852,953
|
|
20250124,124400,337541036,858,858,858,858,0
|
|
20250124,124300,337541036,858,857,858,857,8
|
|
20250124,124200,337534179,851,857,858,850,5116
|
|
20250124,124100,333180154,852,852,852,852,140
|
|
20250124,124000,333060874,857,857,857,857,3
|
|
20250124,123900,333058303,857,857,857,857,50
|
|
20250124,123800,333015453,857,857,857,857,0
|
|
20250124,123700,333015453,857,857,857,857,0
|
|
20250124,123600,333015453,857,857,857,857,0
|
|
20250124,123500,333015453,857,857,857,857,0
|
|
20250124,123400,333015453,857,857,857,857,0
|
|
20250124,123300,333015453,857,852,857,852,11
|
|
20250124,123200,333006076,852,852,852,852,671
|
|
20250124,123100,332434384,852,852,852,852,13
|
|
20250124,123000,332423308,852,853,853,852,1440
|
|
20250124,122900,331196358,853,853,853,853,3571
|
|
20250124,122800,328150295,854,854,854,854,150
|
|
20250124,122700,328022195,854,854,854,854,406
|
|
20250124,122600,327675471,854,854,854,854,69
|
|
20250124,122500,327616545,854,854,854,854,1475
|
|
20250124,122400,326356895,855,855,855,855,0
|
|
20250124,122300,326356895,855,855,855,855,0
|
|
20250124,122200,326356895,855,855,855,855,0
|
|
20250124,122100,326356895,855,855,855,855,1200
|
|
20250124,122000,325330895,857,856,857,856,149
|
|
20250124,121900,325203350,857,857,857,857,0
|
|
20250124,121800,325203350,857,857,857,857,0
|
|
20250124,121700,325203350,857,857,857,857,0
|
|
20250124,121600,325203350,857,854,857,854,900
|
|
20250124,121500,324433592,854,854,854,854,2330
|
|
20250124,121400,322443772,853,853,853,853,2000
|
|
20250124,121300,320737772,853,856,856,853,3680
|
|
20250124,121200,317595025,858,858,858,858,0
|
|
20250124,121100,317595025,858,858,858,858,0
|
|
20250124,121000,317595025,858,858,858,858,0
|
|
20250124,120900,317595025,858,858,858,858,0
|
|
20250124,120800,317595025,858,858,858,855,235
|
|
20250124,120700,317393605,859,854,859,854,3108
|
|
20250124,120600,314736325,853,854,854,853,432
|
|
20250124,120500,314367406,855,854,855,854,101
|
|
20250124,120400,314281151,854,854,854,854,100
|
|
20250124,120300,314195751,855,855,855,855,0
|
|
20250124,120200,314195751,855,855,855,855,0
|
|
20250124,120100,314195751,855,855,855,855,0
|
|
20250124,120000,314195751,855,855,855,855,0
|
|
20250124,115900,314195751,855,855,855,855,100
|
|
20250124,115800,314110251,859,852,859,851,9616
|
|
20250124,115700,305917357,853,859,859,853,11
|
|
20250124,115600,305907968,859,858,859,858,600
|
|
20250124,115500,305392766,859,859,859,859,0
|
|
20250124,115400,305392766,859,859,859,859,399
|
|
20250124,115300,305050025,859,859,859,859,0
|
|
20250124,115200,305050025,859,859,860,859,729
|
|
20250124,115100,304423290,859,859,859,859,399
|
|
20250124,115000,304080549,859,859,859,859,0
|
|
20250124,114900,304080549,859,853,859,853,1303
|
|
20250124,114800,302968454,853,853,853,853,0
|
|
20250124,114700,302968454,853,853,853,853,5465
|
|
20250124,114600,298306809,853,853,853,853,0
|
|
20250124,114500,298306809,853,853,853,853,0
|
|
20250124,114400,298306809,853,852,853,852,5
|
|
20250124,114300,298302546,848,848,848,848,260
|
|
20250124,114200,298082066,853,853,853,853,15
|
|
20250124,114100,298069271,853,853,853,853,0
|
|
20250124,114000,298069271,853,852,853,852,53
|
|
20250124,113900,298024064,847,847,847,847,0
|
|
20250124,113800,298024064,847,847,847,847,0
|
|
20250124,113700,298024064,847,853,853,847,4584
|
|
20250124,113600,294131510,853,853,853,853,0
|
|
20250124,113500,294131510,853,853,853,853,236
|
|
20250124,113400,293930202,853,853,853,853,100
|
|
20250124,113300,293844902,853,853,853,853,0
|
|
20250124,113200,293844902,853,853,853,853,2
|
|
20250124,113100,293843196,852,852,852,852,200
|
|
20250124,113000,293672796,852,852,852,852,0
|
|
20250124,112900,293672796,852,852,852,852,0
|
|
20250124,112800,293672796,852,852,852,852,0
|
|
20250124,112700,293672796,852,852,852,852,0
|
|
20250124,112600,293672796,852,852,852,852,3
|
|
20250124,112500,293670240,848,849,849,848,1346
|
|
20250124,112400,292527654,850,850,850,850,1039
|
|
20250124,112300,291644504,853,853,853,853,325
|
|
20250124,112200,291367279,853,853,853,853,500
|
|
20250124,112100,290940779,853,850,853,850,63
|
|
20250124,112000,290887223,853,851,853,849,2659
|
|
20250124,111900,288626204,851,851,851,851,30
|
|
20250124,111800,288600674,853,853,853,853,0
|
|
20250124,111700,288600674,853,852,853,852,8
|
|
20250124,111600,288593857,853,853,853,852,104
|
|
20250124,111500,288505245,852,852,852,851,813
|
|
20250124,111400,287812589,853,852,853,852,102
|
|
20250124,111300,287725683,853,853,853,853,8
|
|
20250124,111200,287718859,853,853,853,853,503
|
|
20250124,111100,287289800,853,853,853,853,1000
|
|
20250124,111000,286436800,853,853,853,853,1
|
|
20250124,110900,286435947,853,852,853,850,1508
|
|
20250124,110800,285153870,852,850,852,848,10009
|
|
20250124,110700,276653514,852,853,853,852,780
|
|
20250124,110600,275988245,852,852,852,852,0
|
|
20250124,110500,275988245,852,852,852,852,0
|
|
20250124,110400,275988245,852,852,852,852,0
|
|
20250124,110300,275988245,852,852,852,852,1520
|
|
20250124,110200,274693205,852,852,852,852,1
|
|
20250124,110100,274692353,848,848,848,848,1000
|
|
20250124,110000,273844353,849,853,853,849,2467
|
|
20250124,105900,271747870,853,853,853,853,1000
|
|
20250124,105800,270894870,853,853,853,853,0
|
|
20250124,105700,270894870,853,853,853,853,50
|
|
20250124,105600,270852220,853,847,853,847,304
|
|
20250124,105500,270594432,853,850,853,850,337
|
|
20250124,105400,270307979,848,848,848,848,1
|
|
20250124,105300,270307131,844,844,844,844,0
|
|
20250124,105200,270307131,844,846,846,844,13749
|
|
20250124,105100,258694780,845,845,845,845,399
|
|
20250124,105000,258357625,845,845,845,845,224
|
|
20250124,104900,258168345,845,853,853,845,558
|
|
20250124,104800,257696795,853,846,853,845,15943
|
|
20250124,104700,244213216,845,845,845,844,2279
|
|
20250124,104600,242288593,844,850,850,843,19892
|
|
20250124,104500,225468254,850,854,854,850,16086
|
|
20250124,104400,211760796,854,854,854,854,31
|
|
20250124,104300,211734322,855,856,856,855,5441
|
|
20250124,104200,207081693,856,856,856,856,151
|
|
20250124,104100,206952437,856,856,856,856,717
|
|
20250124,104000,206338685,856,856,856,856,3
|
|
20250124,103900,206336117,856,856,856,856,182
|
|
20250124,103800,206180325,858,858,858,858,0
|
|
20250124,103700,206180325,858,858,858,858,0
|
|
20250124,103600,206180325,858,858,858,858,2
|
|
20250124,103500,206178609,855,859,859,855,10188
|
|
20250124,103400,197450070,863,863,863,863,76
|
|
20250124,103300,197384482,858,858,858,856,4954
|
|
20250124,103200,193140465,858,857,858,857,3000
|
|
20250124,103100,190568465,857,860,860,857,17298
|
|
20250124,103000,175728922,860,867,867,860,7619
|
|
20250124,102900,169157165,868,868,868,868,198
|
|
20250124,102800,168985301,870,870,870,870,0
|
|
20250124,102700,168985301,870,870,870,868,7500
|
|
20250124,102600,162471301,871,871,871,871,0
|
|
20250124,102500,162471301,871,871,871,871,0
|
|
20250124,102400,162471301,871,871,871,871,2
|
|
20250124,102300,162469559,871,868,871,868,10002
|
|
20250124,102200,153773333,869,869,869,869,0
|
|
20250124,102100,153773333,869,869,869,869,1
|
|
20250124,102000,153772464,865,867,868,865,11954
|
|
20250124,101900,143396895,868,868,868,868,0
|
|
20250124,101800,143396895,868,868,868,868,2
|
|
20250124,101700,143395159,865,865,865,865,0
|
|
20250124,101600,143395159,865,865,865,865,0
|
|
20250124,101500,143395159,865,865,865,865,552
|
|
20250124,101400,142917679,867,867,867,867,0
|
|
20250124,101300,142917679,867,868,868,867,302
|
|
20250124,101200,142655843,868,867,868,867,11
|
|
20250124,101100,142646298,867,867,867,867,1
|
|
20250124,101000,142645431,862,862,862,862,0
|
|
20250124,100900,142645431,862,863,863,861,1435
|
|
20250124,100800,141408585,862,862,862,862,0
|
|
20250124,100700,141408585,862,868,868,862,5
|
|
20250124,100600,141404269,860,860,862,860,1170
|
|
20250124,100500,140398067,860,865,865,860,3486
|
|
20250124,100400,137389347,865,866,866,865,2001
|
|
20250124,100300,135657358,866,866,866,866,0
|
|
20250124,100200,135657358,866,866,866,866,1
|
|
20250124,100100,135656492,868,869,869,868,6
|
|
20250124,100000,135651283,869,866,869,866,577
|
|
20250124,095900,135151598,868,868,868,868,0
|
|
20250124,095800,135151598,868,867,868,866,179
|
|
20250124,095700,134996580,866,868,868,866,1248
|
|
20250124,095600,133913320,868,868,868,868,13
|
|
20250124,095500,133902036,866,866,866,866,30
|
|
20250124,095400,133876056,868,868,868,868,0
|
|
20250124,095300,133876056,868,868,868,868,0
|
|
20250124,095200,133876056,868,869,869,868,2
|
|
20250124,095100,133874319,866,866,866,866,0
|
|
20250124,095000,133874319,866,866,866,866,0
|
|
20250124,094900,133874319,866,866,866,866,0
|
|
20250124,094800,133874319,866,867,867,866,1078
|
|
20250124,094700,132940571,870,870,871,870,414
|
|
20250124,094600,132580200,870,870,870,869,35
|
|
20250124,094500,132549773,869,869,869,869,557
|
|
20250124,094400,132065740,869,869,869,869,5
|
|
20250124,094300,132061395,869,869,869,869,0
|
|
20250124,094200,132061395,869,869,869,869,4
|
|
20250124,094100,132057919,869,869,869,869,353
|
|
20250124,094000,131751162,869,869,869,869,418
|
|
20250124,093900,131387920,869,866,869,866,701
|
|
20250124,093800,130780851,866,866,866,866,2416
|
|
20250124,093700,128688595,866,866,866,866,10
|
|
20250124,093600,128679935,867,869,870,867,1410
|
|
20250124,093500,127456124,869,870,870,869,50
|
|
20250124,093400,127412673,870,871,873,870,322
|
|
20250124,093300,127132317,873,871,873,870,1326
|
|
20250124,093200,125978407,874,873,874,870,321
|
|
20250124,093100,125698317,872,872,873,872,5130
|
|
20250124,093000,121224264,872,870,872,870,903
|
|
20250124,092900,120438652,870,870,870,870,2
|
|
20250124,092800,120436912,871,867,871,867,1008
|
|
20250124,092700,119558951,867,867,867,867,401
|
|
20250124,092600,119211284,862,864,864,862,2190
|
|
20250124,092500,117321694,865,865,865,865,1144
|
|
20250124,092400,116332134,871,869,871,869,954
|
|
20250124,092300,115501899,870,870,870,870,10
|
|
20250124,092200,115493199,864,864,864,864,1790
|
|
20250124,092100,113946639,871,873,873,863,1196
|
|
20250124,092000,112908865,872,872,873,868,7795
|
|
20250124,091900,106111782,872,869,872,869,5959
|
|
20250124,091800,100932686,868,865,868,865,1878
|
|
20250124,091700,99307589,865,864,865,857,1026
|
|
20250124,091600,98428285,864,861,864,861,3332
|
|
20250124,091500,95551345,869,869,869,869,0
|
|
20250124,091400,95551345,869,852,869,851,1624
|
|
20250124,091300,94167990,846,845,846,845,5434
|
|
20250124,091200,89570851,846,847,847,845,2490
|
|
20250124,091100,87465195,845,853,853,844,1458
|
|
20250124,091000,86223779,853,843,853,843,557
|
|
20250124,090900,85752858,842,847,854,842,736
|
|
20250124,090800,85129677,842,844,844,840,23255
|
|
20250124,090700,65550045,842,842,843,842,2898
|
|
20250124,090600,63109829,846,843,846,842,4174
|
|
20250124,090500,59591476,847,851,851,842,18683
|
|
20250124,090400,43796039,853,850,853,849,11401
|
|
20250124,090300,34112584,850,857,857,849,12687
|
|
20250124,090200,23307224,856,855,869,854,13256
|
|
20250124,090100,11950045,870,872,872,868,21
|
|
20250124,090000,11931775,852,851,872,849,13515
|