623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192000,1264825566,790,790,790,790,19172
|
|
20250120,191900,1264825566,790,790,790,790,0
|
|
20250120,191800,1264825566,790,790,790,790,0
|
|
20250120,191700,1264825566,790,790,790,790,0
|
|
20250120,191600,1264825566,790,790,790,790,0
|
|
20250120,191500,1264825566,790,790,790,790,0
|
|
20250120,191400,1264825566,790,790,790,790,0
|
|
20250120,191300,1264825566,790,790,790,790,0
|
|
20250120,191200,1264825566,790,790,790,790,0
|
|
20250120,191100,1264825566,790,790,790,790,0
|
|
20250120,191000,1264825566,790,790,790,790,0
|
|
20250120,190900,1264825566,790,790,790,790,0
|
|
20250120,190800,1264825566,790,790,790,790,0
|
|
20250120,190700,1264825566,790,790,790,790,0
|
|
20250120,190600,1264825566,790,790,790,790,0
|
|
20250120,190500,1264825566,790,790,790,790,0
|
|
20250120,190400,1264825566,790,790,790,790,0
|
|
20250120,190300,1264825566,790,790,790,790,0
|
|
20250120,190200,1264825566,790,790,790,790,0
|
|
20250120,190100,1264825566,790,790,790,790,0
|
|
20250120,190000,1264825566,790,790,790,790,0
|
|
20250120,185900,1264825566,790,790,790,790,0
|
|
20250120,185800,1264825566,790,790,790,790,0
|
|
20250120,185700,1264825566,790,790,790,790,0
|
|
20250120,185600,1264825566,790,790,790,790,0
|
|
20250120,185500,1264825566,790,790,790,790,0
|
|
20250120,185400,1264825566,790,790,790,790,0
|
|
20250120,185300,1264825566,790,790,790,790,0
|
|
20250120,185200,1264825566,790,790,790,790,0
|
|
20250120,185100,1264825566,790,790,790,790,0
|
|
20250120,185000,1264825566,790,790,790,790,19172
|
|
20250120,184900,1264825566,790,790,790,790,0
|
|
20250120,184800,1264825566,790,790,790,790,0
|
|
20250120,184700,1264825566,790,790,790,790,0
|
|
20250120,184600,1264825566,790,790,790,790,0
|
|
20250120,184500,1264825566,790,790,790,790,0
|
|
20250120,184400,1264825566,790,790,790,790,0
|
|
20250120,184300,1264825566,790,790,790,790,0
|
|
20250120,184200,1264825566,790,790,790,790,0
|
|
20250120,184100,1264825566,790,790,790,790,0
|
|
20250120,184000,1264825566,790,790,790,790,0
|
|
20250120,183900,1264825566,790,790,790,790,0
|
|
20250120,183800,1264825566,790,790,790,790,0
|
|
20250120,183700,1264825566,790,790,790,790,0
|
|
20250120,183600,1264825566,790,790,790,790,0
|
|
20250120,183500,1264825566,790,790,790,790,0
|
|
20250120,183400,1264825566,790,790,790,790,0
|
|
20250120,183300,1264825566,790,790,790,790,0
|
|
20250120,183200,1264825566,790,790,790,790,0
|
|
20250120,183100,1264825566,790,790,790,790,0
|
|
20250120,183000,1264825566,790,790,790,790,0
|
|
20250120,182900,1264825566,790,790,790,790,0
|
|
20250120,182800,1264825566,790,790,790,790,0
|
|
20250120,182700,1264825566,790,790,790,790,0
|
|
20250120,182600,1264825566,790,790,790,790,0
|
|
20250120,182500,1264825566,790,790,790,790,0
|
|
20250120,182400,1264825566,790,790,790,790,0
|
|
20250120,182300,1264825566,790,790,790,790,0
|
|
20250120,182200,1264825566,790,790,790,790,0
|
|
20250120,182100,1264825566,790,790,790,790,0
|
|
20250120,182000,1264825566,790,790,790,790,19172
|
|
20250120,181900,1264825566,790,790,790,790,0
|
|
20250120,181800,1264825566,790,790,790,790,0
|
|
20250120,181700,1264825566,790,790,790,790,0
|
|
20250120,181600,1264825566,790,790,790,790,0
|
|
20250120,181500,1264825566,790,790,790,790,0
|
|
20250120,181400,1264825566,790,790,790,790,0
|
|
20250120,181300,1264825566,790,790,790,790,0
|
|
20250120,181200,1264825566,790,790,790,790,0
|
|
20250120,181100,1264825566,790,790,790,790,0
|
|
20250120,181000,1264825566,790,790,790,790,0
|
|
20250120,180900,1264825566,790,790,790,790,0
|
|
20250120,180800,1264825566,790,790,790,790,0
|
|
20250120,180700,1264825566,790,790,790,790,0
|
|
20250120,180600,1264825566,790,790,790,790,0
|
|
20250120,180500,1264825566,790,790,790,790,0
|
|
20250120,180400,1264825566,790,790,790,790,0
|
|
20250120,180300,1264825566,790,790,790,790,0
|
|
20250120,180200,1264825566,790,790,790,790,0
|
|
20250120,180100,1264825566,790,790,790,790,0
|
|
20250120,180000,1264825566,790,790,790,790,0
|
|
20250120,175900,1264825566,790,790,790,790,0
|
|
20250120,175800,1264825566,790,790,790,790,0
|
|
20250120,175700,1264825566,790,790,790,790,0
|
|
20250120,175600,1264825566,790,790,790,790,0
|
|
20250120,175500,1264825566,790,790,790,790,0
|
|
20250120,175400,1264825566,790,790,790,790,0
|
|
20250120,175300,1264825566,790,790,790,790,0
|
|
20250120,175200,1264825566,790,790,790,790,0
|
|
20250120,175100,1264825566,790,790,790,790,0
|
|
20250120,175000,1264825566,790,790,790,790,19172
|
|
20250120,174900,1264825566,790,790,790,790,0
|
|
20250120,174800,1264825566,790,790,790,790,0
|
|
20250120,174700,1264825566,790,790,790,790,0
|
|
20250120,174600,1264825566,790,790,790,790,0
|
|
20250120,174500,1264825566,790,790,790,790,0
|
|
20250120,174400,1264825566,790,790,790,790,0
|
|
20250120,174300,1264825566,790,790,790,790,0
|
|
20250120,174200,1264825566,790,790,790,790,0
|
|
20250120,174100,1264825566,790,790,790,790,0
|
|
20250120,174000,1264825566,790,790,790,790,0
|
|
20250120,173900,1264825566,790,790,790,790,0
|
|
20250120,173800,1264825566,790,790,790,790,0
|
|
20250120,173700,1264825566,790,790,790,790,0
|
|
20250120,173600,1264825566,790,790,790,790,0
|
|
20250120,173500,1264825566,790,790,790,790,0
|
|
20250120,173400,1264825566,790,790,790,790,0
|
|
20250120,173300,1264825566,790,790,790,790,0
|
|
20250120,173200,1264825566,790,790,790,790,0
|
|
20250120,173100,1264825566,790,790,790,790,0
|
|
20250120,173000,1264825566,790,790,790,790,0
|
|
20250120,172900,1264825566,790,790,790,790,0
|
|
20250120,172800,1264825566,790,790,790,790,0
|
|
20250120,172700,1264825566,790,790,790,790,0
|
|
20250120,172600,1264825566,790,790,790,790,0
|
|
20250120,172500,1264825566,790,790,790,790,0
|
|
20250120,172400,1264825566,790,790,790,790,0
|
|
20250120,172300,1264825566,790,790,790,790,0
|
|
20250120,172200,1264825566,790,790,790,790,0
|
|
20250120,172100,1264825566,790,790,790,790,0
|
|
20250120,172000,1264825566,790,790,790,790,19172
|
|
20250120,171900,1264825566,790,790,790,790,0
|
|
20250120,171800,1264825566,790,790,790,790,0
|
|
20250120,171700,1264825566,790,790,790,790,0
|
|
20250120,171600,1264825566,790,790,790,790,0
|
|
20250120,171500,1264825566,790,790,790,790,0
|
|
20250120,171400,1264825566,790,790,790,790,0
|
|
20250120,171300,1264825566,790,790,790,790,0
|
|
20250120,171200,1264825566,790,790,790,790,0
|
|
20250120,171100,1264825566,790,790,790,790,0
|
|
20250120,171000,1264825566,790,790,790,790,0
|
|
20250120,170900,1264825566,790,790,790,790,0
|
|
20250120,170800,1264825566,790,790,790,790,0
|
|
20250120,170700,1264825566,790,790,790,790,0
|
|
20250120,170600,1264825566,790,790,790,790,0
|
|
20250120,170500,1264825566,790,790,790,790,0
|
|
20250120,170400,1264825566,790,790,790,790,0
|
|
20250120,170300,1264825566,790,790,790,790,0
|
|
20250120,170200,1264825566,790,790,790,790,0
|
|
20250120,170100,1264825566,790,790,790,790,0
|
|
20250120,170000,1264825566,790,790,790,790,0
|
|
20250120,165900,1264825566,790,790,790,790,0
|
|
20250120,165800,1264825566,790,790,790,790,0
|
|
20250120,165700,1264825566,790,790,790,790,0
|
|
20250120,165600,1264825566,790,790,790,790,0
|
|
20250120,165500,1264825566,790,790,790,790,0
|
|
20250120,165400,1264825566,790,790,790,790,0
|
|
20250120,165300,1264825566,790,790,790,790,0
|
|
20250120,165200,1264825566,790,790,790,790,0
|
|
20250120,165100,1264825566,790,790,790,790,0
|
|
20250120,165000,1264825566,790,790,790,790,19172
|
|
20250120,164900,1264825566,790,790,790,790,0
|
|
20250120,164800,1264825566,790,790,790,790,0
|
|
20250120,164700,1264825566,790,790,790,790,0
|
|
20250120,164600,1264825566,790,790,790,790,0
|
|
20250120,164500,1264825566,790,790,790,790,0
|
|
20250120,164400,1264825566,790,790,790,790,0
|
|
20250120,164300,1264825566,790,790,790,790,0
|
|
20250120,164200,1264825566,790,790,790,790,0
|
|
20250120,164100,1264825566,790,790,790,790,0
|
|
20250120,164000,1264825566,790,790,790,790,0
|
|
20250120,163900,1264825566,790,790,790,790,0
|
|
20250120,163800,1264825566,790,790,790,790,0
|
|
20250120,163700,1264825566,790,790,790,790,0
|
|
20250120,163600,1264825566,790,790,790,790,0
|
|
20250120,163500,1264825566,790,790,790,790,0
|
|
20250120,163400,1264825566,790,790,790,790,0
|
|
20250120,163300,1264825566,790,790,790,790,0
|
|
20250120,163200,1264825566,790,790,790,790,0
|
|
20250120,163100,1264825566,790,790,790,790,0
|
|
20250120,163000,1264825566,790,790,790,790,0
|
|
20250120,162900,1264825566,790,790,790,790,0
|
|
20250120,162800,1264825566,790,790,790,790,0
|
|
20250120,162700,1264825566,790,790,790,790,0
|
|
20250120,162600,1264825566,790,790,790,790,0
|
|
20250120,162500,1264825566,790,790,790,790,0
|
|
20250120,162400,1264825566,790,790,790,790,0
|
|
20250120,162300,1264825566,790,790,790,790,0
|
|
20250120,162200,1264825566,790,790,790,790,0
|
|
20250120,162100,1264825566,790,790,790,790,0
|
|
20250120,162000,1264825566,790,790,790,790,19172
|
|
20250120,161900,1264825566,790,790,790,790,0
|
|
20250120,161800,1264825566,790,790,790,790,0
|
|
20250120,161700,1264825566,790,790,790,790,0
|
|
20250120,161600,1264825566,790,790,790,790,0
|
|
20250120,161500,1264825566,790,790,790,790,0
|
|
20250120,161400,1264825566,790,790,790,790,0
|
|
20250120,161300,1264825566,790,790,790,790,0
|
|
20250120,161200,1264825566,790,790,790,790,0
|
|
20250120,161100,1264825566,790,790,790,790,0
|
|
20250120,161000,1264825566,790,790,790,790,0
|
|
20250120,160900,1264825566,790,790,790,790,0
|
|
20250120,160800,1264825566,790,790,790,790,0
|
|
20250120,160700,1264825566,790,790,790,790,0
|
|
20250120,160600,1264825566,790,790,790,790,0
|
|
20250120,160500,1264825566,790,790,790,790,0
|
|
20250120,160400,1264825566,790,790,790,790,0
|
|
20250120,160300,1264825566,790,790,790,790,0
|
|
20250120,160200,1264825566,790,790,790,790,0
|
|
20250120,160100,1264825566,790,790,790,790,0
|
|
20250120,160000,1264825566,790,790,790,790,0
|
|
20250120,155900,1264825566,790,790,790,790,0
|
|
20250120,155800,1264825566,790,790,790,790,0
|
|
20250120,155700,1264825566,790,790,790,790,0
|
|
20250120,155600,1264825566,790,790,790,790,0
|
|
20250120,155500,1264825566,790,790,790,790,0
|
|
20250120,155400,1264825566,790,790,790,790,0
|
|
20250120,155300,1264825566,790,790,790,790,0
|
|
20250120,155200,1264825566,790,790,790,790,0
|
|
20250120,155100,1264825566,790,790,790,790,0
|
|
20250120,155000,1264825566,790,790,790,790,19172
|
|
20250120,154900,1264825566,790,790,790,790,0
|
|
20250120,154800,1264825566,790,790,790,790,0
|
|
20250120,154700,1264825566,790,790,790,790,0
|
|
20250120,154600,1264825566,790,790,790,790,0
|
|
20250120,154500,1264825566,790,790,790,790,0
|
|
20250120,154400,1264825566,790,790,790,790,0
|
|
20250120,154300,1264825566,790,790,790,790,0
|
|
20250120,154200,1264825566,790,790,790,790,0
|
|
20250120,154100,1264825566,790,790,790,790,0
|
|
20250120,154000,1264825566,790,790,790,790,0
|
|
20250120,153900,1264825566,790,790,790,790,0
|
|
20250120,153800,1264825566,790,790,790,790,0
|
|
20250120,153700,1264825566,790,790,790,790,0
|
|
20250120,153600,1264825566,790,790,790,790,0
|
|
20250120,153500,1264825566,790,790,790,790,0
|
|
20250120,153400,1264825566,790,790,790,790,0
|
|
20250120,153300,1264825566,790,790,790,790,0
|
|
20250120,153200,1264825566,790,790,790,790,0
|
|
20250120,153100,1264825566,790,790,790,790,0
|
|
20250120,153000,1264825566,790,790,790,790,19172
|
|
20250120,152900,1249679686,797,797,797,797,0
|
|
20250120,152800,1249679686,797,797,797,797,0
|
|
20250120,152700,1249679686,797,797,797,797,0
|
|
20250120,152600,1249679686,797,797,797,797,0
|
|
20250120,152500,1249679686,797,797,797,797,0
|
|
20250120,152400,1249679686,797,797,797,797,0
|
|
20250120,152300,1249679686,797,797,797,797,0
|
|
20250120,152200,1249679686,797,797,797,797,0
|
|
20250120,152100,1249679686,797,797,797,797,0
|
|
20250120,152000,1249679686,797,797,797,797,0
|
|
20250120,151900,1249679686,797,794,797,792,14241
|
|
20250120,151800,1238367020,793,794,794,790,11580
|
|
20250120,151700,1229196567,794,795,795,794,19506
|
|
20250120,151600,1213707798,794,795,797,794,22503
|
|
20250120,151500,1195815267,795,796,797,795,22670
|
|
20250120,151400,1177748859,796,795,796,795,6991
|
|
20250120,151300,1172189874,795,796,796,795,5983
|
|
20250120,151200,1167429100,797,797,797,796,2809
|
|
20250120,151100,1165190432,797,795,797,795,3100
|
|
20250120,151000,1162723968,795,797,797,794,6156
|
|
20250120,150900,1157817746,798,794,798,793,54490
|
|
20250120,150800,1114471484,794,795,795,794,7820
|
|
20250120,150700,1108260479,794,795,795,794,6738
|
|
20250120,150600,1102906929,795,795,795,795,300
|
|
20250120,150500,1102668429,795,795,795,792,6732
|
|
20250120,150400,1097320822,795,792,795,792,7138
|
|
20250120,150300,1091650535,796,795,796,793,18276
|
|
20250120,150200,1077136397,795,791,795,791,69271
|
|
20250120,150100,1022176234,790,791,792,790,6024
|
|
20250120,150000,1017410662,791,790,791,790,1971
|
|
20250120,145900,1015851882,792,790,792,789,3899
|
|
20250120,145800,1012771032,791,790,792,790,19788
|
|
20250120,145700,997104827,790,789,790,789,3009
|
|
20250120,145600,994727794,789,789,789,789,140
|
|
20250120,145500,994617334,789,790,790,789,1809
|
|
20250120,145400,993189024,790,791,791,788,201
|
|
20250120,145300,993030334,791,789,792,789,25405
|
|
20250120,145200,972956936,789,789,789,789,302
|
|
20250120,145100,972718658,789,787,789,787,502
|
|
20250120,145000,972323580,788,788,788,787,606
|
|
20250120,144900,971846352,787,788,788,786,6546
|
|
20250120,144800,966693404,788,788,789,788,6421
|
|
20250120,144700,961633455,790,788,790,786,3112
|
|
20250120,144600,959185255,789,789,790,788,6533
|
|
20250120,144500,954028679,788,789,790,788,6824
|
|
20250120,144400,948639554,789,785,789,785,43365
|
|
20250120,144300,914449202,786,786,786,786,683
|
|
20250120,144200,913912364,786,786,786,786,1190
|
|
20250120,144100,912977024,786,785,788,785,7021
|
|
20250120,144000,907450738,785,785,785,785,52
|
|
20250120,143900,907409918,784,784,784,784,0
|
|
20250120,143800,907409918,784,787,787,784,42
|
|
20250120,143700,907376984,785,785,785,785,845
|
|
20250120,143600,906713659,784,787,787,784,106
|
|
20250120,143500,906630251,784,785,785,784,1025
|
|
20250120,143400,905825951,786,786,786,786,2
|
|
20250120,143300,905824379,788,788,788,788,2
|
|
20250120,143200,905822803,788,787,788,785,6111
|
|
20250120,143100,901020271,785,786,786,785,8
|
|
20250120,143000,901013985,785,786,787,785,559
|
|
20250120,142900,900574555,785,786,786,785,1110
|
|
20250120,142800,899703095,786,785,786,785,1945
|
|
20250120,142700,898175036,785,786,786,785,312
|
|
20250120,142600,897929904,786,786,786,786,325
|
|
20250120,142500,897674454,786,786,786,786,2000
|
|
20250120,142400,896102454,786,786,786,786,1500
|
|
20250120,142300,894923454,787,787,787,787,1372
|
|
20250120,142200,893843690,787,787,787,787,2484
|
|
20250120,142100,891888782,786,786,786,786,0
|
|
20250120,142000,891888782,786,787,787,786,1189
|
|
20250120,141900,890954118,787,787,787,786,3200
|
|
20250120,141800,888436918,788,788,788,788,270
|
|
20250120,141700,888224158,788,788,788,788,5720
|
|
20250120,141600,883716798,788,788,789,788,4827
|
|
20250120,141500,879913121,788,788,789,788,1896
|
|
20250120,141400,878419072,789,788,789,788,1015
|
|
20250120,141300,877619247,789,788,789,787,2112
|
|
20250120,141200,875955001,788,786,788,786,1502
|
|
20250120,141100,874772425,786,788,789,786,13930
|
|
20250120,141000,863795624,788,788,788,788,1000
|
|
20250120,140900,863007624,788,788,788,788,870
|
|
20250120,140800,862322064,786,789,789,786,4409
|
|
20250120,140700,858855297,789,789,789,789,0
|
|
20250120,140600,858855297,789,789,789,788,914
|
|
20250120,140500,858135062,788,788,788,788,3128
|
|
20250120,140400,855670198,788,787,788,787,2480
|
|
20250120,140300,853717988,787,787,787,787,7384
|
|
20250120,140200,847906780,787,787,787,787,309
|
|
20250120,140100,847663597,786,786,787,786,52
|
|
20250120,140000,847622723,786,786,786,786,1005
|
|
20250120,135900,846832793,786,785,786,785,1592
|
|
20250120,135800,845581547,785,785,786,785,2558
|
|
20250120,135700,843571211,786,785,786,785,11835
|
|
20250120,135600,834273233,785,784,785,784,120
|
|
20250120,135500,834179133,785,783,785,782,52379
|
|
20250120,135400,793080490,782,781,782,781,4731
|
|
20250120,135300,789381848,781,781,781,781,0
|
|
20250120,135200,789381848,781,781,781,781,250
|
|
20250120,135100,789186598,782,782,782,782,0
|
|
20250120,135000,789186598,782,782,782,782,212
|
|
20250120,134900,789020814,780,780,780,780,490
|
|
20250120,134800,788638614,780,780,780,780,0
|
|
20250120,134700,788638614,780,783,783,780,5269
|
|
20250120,134600,784528791,781,782,782,781,1500
|
|
20250120,134500,783357290,781,781,781,781,2
|
|
20250120,134400,783355728,781,781,783,781,17
|
|
20250120,134300,783342448,781,783,783,781,11053
|
|
20250120,134200,774709635,784,784,784,784,0
|
|
20250120,134100,774709635,784,784,784,784,4
|
|
20250120,134000,774706499,784,782,784,782,9575
|
|
20250120,133900,767214945,783,782,783,782,2849
|
|
20250120,133800,764987009,783,783,783,783,0
|
|
20250120,133700,764987009,783,783,783,783,200
|
|
20250120,133600,764830409,782,782,782,782,500
|
|
20250120,133500,764439409,783,783,783,783,139
|
|
20250120,133400,764330572,783,783,783,783,255
|
|
20250120,133300,764130907,783,784,784,783,1502
|
|
20250120,133200,762954839,783,783,783,783,2014
|
|
20250120,133100,761377877,783,783,783,783,1
|
|
20250120,133000,761377094,783,784,784,783,819
|
|
20250120,132900,760735816,784,784,784,784,0
|
|
20250120,132800,760735816,784,784,784,784,2552
|
|
20250120,132700,758735048,783,783,783,783,810
|
|
20250120,132600,758100818,784,784,784,784,0
|
|
20250120,132500,758100818,784,783,784,783,2577
|
|
20250120,132400,756083025,783,783,783,783,2995
|
|
20250120,132300,753737940,782,783,783,782,352
|
|
20250120,132200,753462674,782,783,783,782,81
|
|
20250120,132100,753399331,783,783,783,782,284
|
|
20250120,132000,753177159,784,783,784,782,2313
|
|
20250120,131900,751368389,782,782,782,782,646
|
|
20250120,131800,750863217,784,783,784,783,1002
|
|
20250120,131700,750078649,783,784,784,783,1036
|
|
20250120,131600,749266625,784,784,784,784,2
|
|
20250120,131500,749265057,783,783,783,783,708
|
|
20250120,131400,748710693,784,784,784,784,4
|
|
20250120,131300,748707557,784,783,784,783,20
|
|
20250120,131200,748691895,783,783,783,783,56
|
|
20250120,131100,748648047,783,783,784,783,4815
|
|
20250120,131000,744877877,783,784,784,783,73
|
|
20250120,130900,744820655,784,784,784,784,2280
|
|
20250120,130800,743033135,784,783,784,783,1105
|
|
20250120,130700,742167870,782,782,782,782,0
|
|
20250120,130600,742167870,782,782,782,782,0
|
|
20250120,130500,742167870,782,783,783,782,1177
|
|
20250120,130400,741246786,783,783,783,783,0
|
|
20250120,130300,741246786,783,782,783,781,427
|
|
20250120,130200,740912473,782,782,783,781,2527
|
|
20250120,130100,738938323,781,781,781,781,1179
|
|
20250120,130000,738017524,784,784,784,784,1
|
|
20250120,125900,738016740,781,781,781,781,0
|
|
20250120,125800,738016740,781,781,783,781,100
|
|
20250120,125700,737938637,784,784,784,784,1000
|
|
20250120,125600,737154637,784,784,784,781,2721
|
|
20250120,125500,735024970,785,784,785,784,1072
|
|
20250120,125400,734184520,784,784,785,784,225
|
|
20250120,125300,734008118,784,784,784,784,1560
|
|
20250120,125200,732785078,783,783,783,783,0
|
|
20250120,125100,732785078,783,784,784,783,3804
|
|
20250120,125000,729806543,784,784,784,784,17
|
|
20250120,124900,729793215,785,784,785,784,80
|
|
20250120,124800,729730494,784,785,785,784,500
|
|
20250120,124700,729338194,785,783,785,783,1004
|
|
20250120,124600,728550640,784,784,784,784,901
|
|
20250120,124500,727844256,785,785,785,785,3000
|
|
20250120,124400,725489256,785,785,785,785,17802
|
|
20250120,124300,711514686,785,783,785,783,1811
|
|
20250120,124200,710093057,785,785,785,784,1005
|
|
20250120,124100,709304134,783,783,785,783,13
|
|
20250120,124000,709293951,785,785,785,785,0
|
|
20250120,123900,709293951,785,785,785,785,444
|
|
20250120,123800,708945411,785,785,785,785,1
|
|
20250120,123700,708944626,785,784,785,783,1232
|
|
20250120,123600,707978737,784,784,784,784,0
|
|
20250120,123500,707978737,784,784,784,784,1197
|
|
20250120,123400,707040289,784,783,784,783,4
|
|
20250120,123300,707037154,784,784,784,783,7927
|
|
20250120,123200,700830309,783,784,784,783,794
|
|
20250120,123100,700207906,785,785,785,785,2
|
|
20250120,123000,700206336,785,785,785,784,1374
|
|
20250120,122900,699128746,784,784,785,784,6305
|
|
20250120,122800,694185624,783,784,784,783,3400
|
|
20250120,122700,691521424,784,784,784,784,501
|
|
20250120,122600,691128640,784,784,784,784,1402
|
|
20250120,122500,690029472,784,784,784,784,708
|
|
20250120,122400,689474400,784,784,784,784,435
|
|
20250120,122300,689133360,784,784,784,783,1523
|
|
20250120,122200,687939828,784,784,784,784,310
|
|
20250120,122100,687696788,783,782,783,782,7581
|
|
20250120,122000,681767004,784,784,784,784,772
|
|
20250120,121900,681161756,784,785,785,784,4731
|
|
20250120,121800,677449645,785,785,785,785,3023
|
|
20250120,121700,675076590,785,785,785,785,2226
|
|
20250120,121600,673329180,785,785,785,785,61
|
|
20250120,121500,673281295,785,782,785,782,33064
|
|
20250120,121400,647360037,784,783,784,782,20301
|
|
20250120,121300,631449057,783,783,783,783,25
|
|
20250120,121200,631429482,783,783,784,783,3089
|
|
20250120,121100,629010283,783,783,784,783,5170
|
|
20250120,121000,624962171,783,783,783,783,300
|
|
20250120,120900,624727271,784,781,784,781,26765
|
|
20250120,120800,603775399,781,782,782,781,9370
|
|
20250120,120700,596453026,782,782,782,782,7898
|
|
20250120,120600,590276790,781,782,782,781,4569
|
|
20250120,120500,586704001,781,781,781,781,1528
|
|
20250120,120400,585510633,781,781,781,781,100
|
|
20250120,120300,585432533,781,781,781,781,550
|
|
20250120,120200,585002983,781,781,781,781,30
|
|
20250120,120100,584979553,782,778,782,778,510
|
|
20250120,120000,584581139,778,778,778,778,8
|
|
20250120,115900,584574915,778,782,782,778,13276
|
|
20250120,115800,574245121,782,782,782,782,101
|
|
20250120,115700,574166139,782,782,782,782,1
|
|
20250120,115600,574165357,782,782,782,782,9124
|
|
20250120,115500,567030389,782,782,782,781,6211
|
|
20250120,115400,562174214,781,781,781,781,12650
|
|
20250120,115300,552294564,780,781,781,780,111
|
|
20250120,115200,552207883,780,779,780,779,2400
|
|
20250120,115100,550335983,779,779,779,779,207
|
|
20250120,115000,550174730,779,779,779,779,0
|
|
20250120,114900,550174730,779,779,779,779,0
|
|
20250120,114800,550174730,779,781,781,779,402
|
|
20250120,114700,549861568,779,779,779,779,6
|
|
20250120,114600,549856894,781,779,781,779,27
|
|
20250120,114500,549835857,781,779,781,779,8468
|
|
20250120,114400,543230445,780,780,780,780,0
|
|
20250120,114300,543230445,780,779,780,779,14556
|
|
20250120,114200,531878060,780,780,780,780,1282
|
|
20250120,114100,530878100,780,780,780,780,10000
|
|
20250120,114000,523078100,780,779,780,779,1097
|
|
20250120,113900,522222536,779,779,779,779,605
|
|
20250120,113800,521751241,777,777,777,777,8
|
|
20250120,113700,521745025,777,777,777,777,29
|
|
20250120,113600,521722492,778,778,779,778,1002
|
|
20250120,113500,520942916,779,780,780,778,229
|
|
20250120,113400,520764522,780,780,780,780,200
|
|
20250120,113300,520608522,780,780,780,780,627
|
|
20250120,113200,520119462,780,780,780,780,0
|
|
20250120,113100,520119462,780,780,780,780,4397
|
|
20250120,113000,516689802,777,779,779,777,7297
|
|
20250120,112900,511007192,779,776,779,776,26476
|
|
20250120,112800,490397685,776,776,776,776,10
|
|
20250120,112700,490389925,777,777,777,777,6300
|
|
20250120,112600,485494825,777,777,777,777,0
|
|
20250120,112500,485494825,777,777,777,777,725
|
|
20250120,112400,484931500,777,777,777,777,0
|
|
20250120,112300,484931500,777,777,777,777,11
|
|
20250120,112200,484922953,776,776,776,776,247
|
|
20250120,112100,484731281,776,775,776,775,5333
|
|
20250120,112000,480598139,776,777,777,776,3989
|
|
20250120,111900,477500240,777,777,777,777,500
|
|
20250120,111800,477111740,777,777,777,777,3431
|
|
20250120,111700,474445853,776,776,776,776,2573
|
|
20250120,111600,472449205,775,776,776,775,4882
|
|
20250120,111500,468660882,777,777,777,777,6
|
|
20250120,111400,468656220,776,776,776,776,0
|
|
20250120,111300,468656220,776,777,777,776,2609
|
|
20250120,111200,466631527,777,777,777,777,6
|
|
20250120,111100,466626865,777,777,777,777,0
|
|
20250120,111000,466626865,777,777,777,777,158
|
|
20250120,110900,466504099,776,776,776,776,215
|
|
20250120,110800,466337259,775,775,775,775,2000
|
|
20250120,110700,464787259,776,775,776,775,1358
|
|
20250120,110600,463733452,776,776,776,775,986
|
|
20250120,110500,462968516,775,776,776,775,3094
|
|
20250120,110400,460568155,776,776,776,776,319
|
|
20250120,110300,460320611,776,776,777,776,1346
|
|
20250120,110200,459274780,776,776,776,776,1775
|
|
20250120,110100,457897380,775,775,775,775,7
|
|
20250120,110000,457891955,775,775,775,775,0
|
|
20250120,105900,457891955,775,775,775,775,1548
|
|
20250120,105800,456692255,775,775,775,775,0
|
|
20250120,105700,456692255,775,775,775,775,0
|
|
20250120,105600,456692255,775,775,775,775,0
|
|
20250120,105500,456692255,775,775,775,775,44
|
|
20250120,105400,456658155,774,775,775,774,7415
|
|
20250120,105300,450918530,774,774,774,774,0
|
|
20250120,105200,450918530,774,774,774,774,155
|
|
20250120,105100,450798560,774,775,775,774,855
|
|
20250120,105000,450136635,775,775,775,775,530
|
|
20250120,104900,449725885,774,774,774,774,0
|
|
20250120,104800,449725885,774,774,774,774,0
|
|
20250120,104700,449725885,774,774,774,774,1000
|
|
20250120,104600,448951885,774,774,774,774,1290
|
|
20250120,104500,447953425,775,775,775,775,77
|
|
20250120,104400,447893750,775,774,775,774,6287
|
|
20250120,104300,443025315,774,774,774,774,0
|
|
20250120,104200,443025315,774,774,774,774,0
|
|
20250120,104100,443025315,774,773,774,773,1667
|
|
20250120,104000,441736674,773,773,773,773,21
|
|
20250120,103900,441720441,773,773,773,773,21
|
|
20250120,103800,441704208,773,773,773,773,5039
|
|
20250120,103700,437809061,773,773,773,773,323
|
|
20250120,103600,437559382,774,774,774,774,3230
|
|
20250120,103500,435059362,774,775,775,774,7754
|
|
20250120,103400,429054676,776,776,776,776,0
|
|
20250120,103300,429054676,776,776,776,776,256
|
|
20250120,103200,428856020,775,775,775,775,130
|
|
20250120,103100,428755270,775,775,775,775,1205
|
|
20250120,103000,427821395,775,775,776,775,3100
|
|
20250120,102900,425416155,775,776,776,775,1446
|
|
20250120,102800,424295480,775,775,775,775,1563
|
|
20250120,102700,423084155,774,774,774,774,15
|
|
20250120,102600,423072545,774,776,776,774,5233
|
|
20250120,102500,419021775,776,776,776,776,184
|
|
20250120,102400,418878991,776,776,776,776,7
|
|
20250120,102300,418873559,774,774,774,774,17
|
|
20250120,102200,418860401,774,775,775,774,1500
|
|
20250120,102100,417698901,777,777,777,777,0
|
|
20250120,102000,417698901,777,777,777,777,2201
|
|
20250120,101900,415988724,778,778,778,778,0
|
|
20250120,101800,415988724,778,775,778,775,120
|
|
20250120,101700,415895706,778,778,778,778,3
|
|
20250120,101600,415893372,774,774,774,774,4
|
|
20250120,101500,415890276,774,774,774,774,2129
|
|
20250120,101400,414242430,774,774,774,774,2
|
|
20250120,101300,414240882,774,779,779,774,3545
|
|
20250120,101200,411493551,779,779,779,775,1288
|
|
20250120,101100,410491347,779,779,779,779,0
|
|
20250120,101000,410491347,779,775,779,775,829
|
|
20250120,100900,409848860,775,775,775,775,1
|
|
20250120,100800,409848085,776,776,776,776,500
|
|
20250120,100700,409460085,779,776,779,776,1621
|
|
20250120,100600,408202126,776,778,779,776,4004
|
|
20250120,100500,405090245,779,779,779,779,2778
|
|
20250120,100400,402926183,779,779,780,779,3
|
|
20250120,100300,402923845,780,779,780,779,2189
|
|
20250120,100200,401216807,780,779,780,779,1577
|
|
20250120,100100,399987753,779,779,779,779,1135
|
|
20250120,100000,399103588,780,779,780,779,1006
|
|
20250120,095900,398319908,779,779,780,779,12431
|
|
20250120,095800,388628732,780,779,780,779,6883
|
|
20250120,095700,383261939,779,779,779,779,67
|
|
20250120,095600,383209746,779,779,779,779,2147
|
|
20250120,095500,381537233,779,779,780,779,3552
|
|
20250120,095400,378770141,778,779,780,778,10937
|
|
20250120,095300,370242253,779,779,780,779,10862
|
|
20250120,095200,361773733,780,779,780,779,1291
|
|
20250120,095100,360768040,778,777,780,776,33194
|
|
20250120,095000,334962284,777,777,777,777,18
|
|
20250120,094900,334948298,776,776,776,775,4343
|
|
20250120,094800,331581133,776,775,776,775,29016
|
|
20250120,094700,309093732,775,777,777,775,2058
|
|
20250120,094600,307498719,776,776,776,776,500
|
|
20250120,094500,307110719,777,778,778,777,208
|
|
20250120,094400,306949096,777,777,777,777,5719
|
|
20250120,094300,302505433,775,775,775,775,0
|
|
20250120,094200,302505433,775,776,776,775,1120
|
|
20250120,094100,301636433,777,777,777,777,0
|
|
20250120,094000,301636433,777,777,777,777,1
|
|
20250120,093900,301635656,775,775,775,775,1200
|
|
20250120,093800,300705656,775,775,775,775,235
|
|
20250120,093700,300523531,777,775,777,775,3545
|
|
20250120,093600,297776090,775,776,776,775,377
|
|
20250120,093500,297483904,774,777,777,774,2
|
|
20250120,093400,297482353,774,774,774,774,500
|
|
20250120,093300,297095353,774,774,774,774,153
|
|
20250120,093200,296976931,777,777,777,777,3883
|
|
20250120,093100,293959840,777,777,777,777,10
|
|
20250120,093000,293952070,777,777,777,777,3699
|
|
20250120,092900,291077947,774,774,774,774,1
|
|
20250120,092800,291077173,774,774,777,774,7252
|
|
20250120,092700,285461123,777,775,777,774,3747
|
|
20250120,092600,282551954,774,777,777,774,1039
|
|
20250120,092500,281747366,777,775,778,773,5578
|
|
20250120,092400,277430452,775,775,775,775,869
|
|
20250120,092300,276756977,774,777,777,774,1352
|
|
20250120,092200,275707320,776,779,779,776,5367
|
|
20250120,092100,271537671,779,779,779,775,4690
|
|
20250120,092000,267888449,779,775,779,774,12763
|
|
20250120,091900,257980838,775,774,775,773,4974
|
|
20250120,091800,254127071,774,774,775,774,16262
|
|
20250120,091700,241525941,774,775,775,774,702
|
|
20250120,091600,240982573,775,775,775,775,30
|
|
20250120,091500,240959323,776,773,776,772,5033
|
|
20250120,091400,237063030,773,773,773,773,1247
|
|
20250120,091300,236099099,772,774,775,772,36006
|
|
20250120,091200,208257746,775,776,778,774,7821
|
|
20250120,091100,202185828,774,774,776,774,1524
|
|
20250120,091000,201003440,776,777,777,776,3001
|
|
20250120,090900,198674663,774,774,777,773,2088
|
|
20250120,090800,197053136,773,776,778,773,18575
|
|
20250120,090700,182644492,777,778,778,777,246
|
|
20250120,090600,182453150,777,774,778,774,3037
|
|
20250120,090500,180094335,777,778,779,774,19782
|
|
20250120,090400,164737327,778,777,780,773,34645
|
|
20250120,090300,137860014,774,779,780,774,46662
|
|
20250120,090200,101603758,778,779,779,778,11443
|
|
20250120,090100,92693025,778,779,782,778,29787
|
|
20250120,090000,69465443,779,779,781,779,47437
|