622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,191900,843233652,777,777,777,777,7249
|
|
20250121,191800,843233652,777,777,777,777,0
|
|
20250121,191700,843233652,777,777,777,777,0
|
|
20250121,191600,843233652,777,777,777,777,0
|
|
20250121,191500,843233652,777,777,777,777,0
|
|
20250121,191400,843233652,777,777,777,777,0
|
|
20250121,191300,843233652,777,777,777,777,0
|
|
20250121,191200,843233652,777,777,777,777,0
|
|
20250121,191100,843233652,777,777,777,777,0
|
|
20250121,191000,843233652,777,777,777,777,0
|
|
20250121,190900,843233652,777,777,777,777,0
|
|
20250121,190800,843233652,777,777,777,777,0
|
|
20250121,190700,843233652,777,777,777,777,0
|
|
20250121,190600,843233652,777,777,777,777,0
|
|
20250121,190500,843233652,777,777,777,777,0
|
|
20250121,190400,843233652,777,777,777,777,0
|
|
20250121,190300,843233652,777,777,777,777,0
|
|
20250121,190200,843233652,777,777,777,777,0
|
|
20250121,190100,843233652,777,777,777,777,0
|
|
20250121,190000,843233652,777,777,777,777,0
|
|
20250121,185900,843233652,777,777,777,777,0
|
|
20250121,185800,843233652,777,777,777,777,0
|
|
20250121,185700,843233652,777,777,777,777,0
|
|
20250121,185600,843233652,777,777,777,777,0
|
|
20250121,185500,843233652,777,777,777,777,0
|
|
20250121,185400,843233652,777,777,777,777,0
|
|
20250121,185300,843233652,777,777,777,777,0
|
|
20250121,185200,843233652,777,777,777,777,0
|
|
20250121,185100,843233652,777,777,777,777,0
|
|
20250121,185000,843233652,777,777,777,777,0
|
|
20250121,184900,843233652,777,777,777,777,7249
|
|
20250121,184800,843233652,777,777,777,777,0
|
|
20250121,184700,843233652,777,777,777,777,0
|
|
20250121,184600,843233652,777,777,777,777,0
|
|
20250121,184500,843233652,777,777,777,777,0
|
|
20250121,184400,843233652,777,777,777,777,0
|
|
20250121,184300,843233652,777,777,777,777,0
|
|
20250121,184200,843233652,777,777,777,777,0
|
|
20250121,184100,843233652,777,777,777,777,0
|
|
20250121,184000,843233652,777,777,777,777,0
|
|
20250121,183900,843233652,777,777,777,777,0
|
|
20250121,183800,843233652,777,777,777,777,0
|
|
20250121,183700,843233652,777,777,777,777,0
|
|
20250121,183600,843233652,777,777,777,777,0
|
|
20250121,183500,843233652,777,777,777,777,0
|
|
20250121,183400,843233652,777,777,777,777,0
|
|
20250121,183300,843233652,777,777,777,777,0
|
|
20250121,183200,843233652,777,777,777,777,0
|
|
20250121,183100,843233652,777,777,777,777,0
|
|
20250121,183000,843233652,777,777,777,777,0
|
|
20250121,182900,843233652,777,777,777,777,0
|
|
20250121,182800,843233652,777,777,777,777,0
|
|
20250121,182700,843233652,777,777,777,777,0
|
|
20250121,182600,843233652,777,777,777,777,0
|
|
20250121,182500,843233652,777,777,777,777,0
|
|
20250121,182400,843233652,777,777,777,777,0
|
|
20250121,182300,843233652,777,777,777,777,0
|
|
20250121,182200,843233652,777,777,777,777,0
|
|
20250121,182100,843233652,777,777,777,777,0
|
|
20250121,182000,843233652,777,777,777,777,0
|
|
20250121,181900,843233652,777,777,777,777,7249
|
|
20250121,181800,843233652,777,777,777,777,0
|
|
20250121,181700,843233652,777,777,777,777,0
|
|
20250121,181600,843233652,777,777,777,777,0
|
|
20250121,181500,843233652,777,777,777,777,0
|
|
20250121,181400,843233652,777,777,777,777,0
|
|
20250121,181300,843233652,777,777,777,777,0
|
|
20250121,181200,843233652,777,777,777,777,0
|
|
20250121,181100,843233652,777,777,777,777,0
|
|
20250121,181000,843233652,777,777,777,777,0
|
|
20250121,180900,843233652,777,777,777,777,0
|
|
20250121,180800,843233652,777,777,777,777,0
|
|
20250121,180700,843233652,777,777,777,777,0
|
|
20250121,180600,843233652,777,777,777,777,0
|
|
20250121,180500,843233652,777,777,777,777,0
|
|
20250121,180400,843233652,777,777,777,777,0
|
|
20250121,180300,843233652,777,777,777,777,0
|
|
20250121,180200,843233652,777,777,777,777,0
|
|
20250121,180100,843233652,777,777,777,777,0
|
|
20250121,180000,843233652,777,777,777,777,0
|
|
20250121,175900,843233652,777,777,777,777,0
|
|
20250121,175800,843233652,777,777,777,777,0
|
|
20250121,175700,843233652,777,777,777,777,0
|
|
20250121,175600,843233652,777,777,777,777,0
|
|
20250121,175500,843233652,777,777,777,777,0
|
|
20250121,175400,843233652,777,777,777,777,0
|
|
20250121,175300,843233652,777,777,777,777,0
|
|
20250121,175200,843233652,777,777,777,777,0
|
|
20250121,175100,843233652,777,777,777,777,0
|
|
20250121,175000,843233652,777,777,777,777,0
|
|
20250121,174900,843233652,777,777,777,777,7249
|
|
20250121,174800,843233652,777,777,777,777,0
|
|
20250121,174700,843233652,777,777,777,777,0
|
|
20250121,174600,843233652,777,777,777,777,0
|
|
20250121,174500,843233652,777,777,777,777,0
|
|
20250121,174400,843233652,777,777,777,777,0
|
|
20250121,174300,843233652,777,777,777,777,0
|
|
20250121,174200,843233652,777,777,777,777,0
|
|
20250121,174100,843233652,777,777,777,777,0
|
|
20250121,174000,843233652,777,777,777,777,0
|
|
20250121,173900,843233652,777,777,777,777,0
|
|
20250121,173800,843233652,777,777,777,777,0
|
|
20250121,173700,843233652,777,777,777,777,0
|
|
20250121,173600,843233652,777,777,777,777,0
|
|
20250121,173500,843233652,777,777,777,777,0
|
|
20250121,173400,843233652,777,777,777,777,0
|
|
20250121,173300,843233652,777,777,777,777,0
|
|
20250121,173200,843233652,777,777,777,777,0
|
|
20250121,173100,843233652,777,777,777,777,0
|
|
20250121,173000,843233652,777,777,777,777,0
|
|
20250121,172900,843233652,777,777,777,777,0
|
|
20250121,172800,843233652,777,777,777,777,0
|
|
20250121,172700,843233652,777,777,777,777,0
|
|
20250121,172600,843233652,777,777,777,777,0
|
|
20250121,172500,843233652,777,777,777,777,0
|
|
20250121,172400,843233652,777,777,777,777,0
|
|
20250121,172300,843233652,777,777,777,777,0
|
|
20250121,172200,843233652,777,777,777,777,0
|
|
20250121,172100,843233652,777,777,777,777,0
|
|
20250121,172000,843233652,777,777,777,777,0
|
|
20250121,171900,843233652,777,777,777,777,7249
|
|
20250121,171800,843233652,777,777,777,777,0
|
|
20250121,171700,843233652,777,777,777,777,0
|
|
20250121,171600,843233652,777,777,777,777,0
|
|
20250121,171500,843233652,777,777,777,777,0
|
|
20250121,171400,843233652,777,777,777,777,0
|
|
20250121,171300,843233652,777,777,777,777,0
|
|
20250121,171200,843233652,777,777,777,777,0
|
|
20250121,171100,843233652,777,777,777,777,0
|
|
20250121,171000,843233652,777,777,777,777,0
|
|
20250121,170900,843233652,777,777,777,777,0
|
|
20250121,170800,843233652,777,777,777,777,0
|
|
20250121,170700,843233652,777,777,777,777,0
|
|
20250121,170600,843233652,777,777,777,777,0
|
|
20250121,170500,843233652,777,777,777,777,0
|
|
20250121,170400,843233652,777,777,777,777,0
|
|
20250121,170300,843233652,777,777,777,777,0
|
|
20250121,170200,843233652,777,777,777,777,0
|
|
20250121,170100,843233652,777,777,777,777,0
|
|
20250121,170000,843233652,777,777,777,777,0
|
|
20250121,165900,843233652,777,777,777,777,0
|
|
20250121,165800,843233652,777,777,777,777,0
|
|
20250121,165700,843233652,777,777,777,777,0
|
|
20250121,165600,843233652,777,777,777,777,0
|
|
20250121,165500,843233652,777,777,777,777,0
|
|
20250121,165400,843233652,777,777,777,777,0
|
|
20250121,165300,843233652,777,777,777,777,0
|
|
20250121,165200,843233652,777,777,777,777,0
|
|
20250121,165100,843233652,777,777,777,777,0
|
|
20250121,165000,843233652,777,777,777,777,0
|
|
20250121,164900,843233652,777,777,777,777,7249
|
|
20250121,164800,843233652,777,777,777,777,0
|
|
20250121,164700,843233652,777,777,777,777,0
|
|
20250121,164600,843233652,777,777,777,777,0
|
|
20250121,164500,843233652,777,777,777,777,0
|
|
20250121,164400,843233652,777,777,777,777,0
|
|
20250121,164300,843233652,777,777,777,777,0
|
|
20250121,164200,843233652,777,777,777,777,0
|
|
20250121,164100,843233652,777,777,777,777,0
|
|
20250121,164000,843233652,777,777,777,777,0
|
|
20250121,163900,843233652,777,777,777,777,0
|
|
20250121,163800,843233652,777,777,777,777,0
|
|
20250121,163700,843233652,777,777,777,777,0
|
|
20250121,163600,843233652,777,777,777,777,0
|
|
20250121,163500,843233652,777,777,777,777,0
|
|
20250121,163400,843233652,777,777,777,777,0
|
|
20250121,163300,843233652,777,777,777,777,0
|
|
20250121,163200,843233652,777,777,777,777,0
|
|
20250121,163100,843233652,777,777,777,777,0
|
|
20250121,163000,843233652,777,777,777,777,0
|
|
20250121,162900,843233652,777,777,777,777,0
|
|
20250121,162800,843233652,777,777,777,777,0
|
|
20250121,162700,843233652,777,777,777,777,0
|
|
20250121,162600,843233652,777,777,777,777,0
|
|
20250121,162500,843233652,777,777,777,777,0
|
|
20250121,162400,843233652,777,777,777,777,0
|
|
20250121,162300,843233652,777,777,777,777,0
|
|
20250121,162200,843233652,777,777,777,777,0
|
|
20250121,162100,843233652,777,777,777,777,0
|
|
20250121,162000,843233652,777,777,777,777,0
|
|
20250121,161900,843233652,777,777,777,777,7249
|
|
20250121,161800,843233652,777,777,777,777,0
|
|
20250121,161700,843233652,777,777,777,777,0
|
|
20250121,161600,843233652,777,777,777,777,0
|
|
20250121,161500,843233652,777,777,777,777,0
|
|
20250121,161400,843233652,777,777,777,777,0
|
|
20250121,161300,843233652,777,777,777,777,0
|
|
20250121,161200,843233652,777,777,777,777,0
|
|
20250121,161100,843233652,777,777,777,777,0
|
|
20250121,161000,843233652,777,777,777,777,0
|
|
20250121,160900,843233652,777,777,777,777,0
|
|
20250121,160800,843233652,777,777,777,777,0
|
|
20250121,160700,843233652,777,777,777,777,0
|
|
20250121,160600,843233652,777,777,777,777,0
|
|
20250121,160500,843233652,777,777,777,777,0
|
|
20250121,160400,843233652,777,777,777,777,0
|
|
20250121,160300,843233652,777,777,777,777,0
|
|
20250121,160200,843233652,777,777,777,777,0
|
|
20250121,160100,843233652,777,777,777,777,0
|
|
20250121,160000,843233652,777,777,777,777,0
|
|
20250121,155900,843233652,777,777,777,777,0
|
|
20250121,155800,843233652,777,777,777,777,0
|
|
20250121,155700,843233652,777,777,777,777,0
|
|
20250121,155600,843233652,777,777,777,777,0
|
|
20250121,155500,843233652,777,777,777,777,0
|
|
20250121,155400,843233652,777,777,777,777,0
|
|
20250121,155300,843233652,777,777,777,777,0
|
|
20250121,155200,843233652,777,777,777,777,0
|
|
20250121,155100,843233652,777,777,777,777,0
|
|
20250121,155000,843233652,777,777,777,777,0
|
|
20250121,154900,843233652,777,777,777,777,7249
|
|
20250121,154800,843233652,777,777,777,777,0
|
|
20250121,154700,843233652,777,777,777,777,0
|
|
20250121,154600,843233652,777,777,777,777,0
|
|
20250121,154500,843233652,777,777,777,777,0
|
|
20250121,154400,843233652,777,777,777,777,0
|
|
20250121,154300,843233652,777,777,777,777,0
|
|
20250121,154200,843233652,777,777,777,777,0
|
|
20250121,154100,843233652,777,777,777,777,0
|
|
20250121,154000,843233652,777,777,777,777,0
|
|
20250121,153900,843233652,777,777,777,777,0
|
|
20250121,153800,843233652,777,777,777,777,0
|
|
20250121,153700,843233652,777,777,777,777,0
|
|
20250121,153600,843233652,777,777,777,777,0
|
|
20250121,153500,843233652,777,777,777,777,0
|
|
20250121,153400,843233652,777,777,777,777,0
|
|
20250121,153300,843233652,777,777,777,777,0
|
|
20250121,153200,843233652,777,777,777,777,0
|
|
20250121,153100,843233652,777,777,777,777,0
|
|
20250121,153000,843233652,777,777,777,777,7249
|
|
20250121,152900,837601179,777,777,777,777,0
|
|
20250121,152800,837601179,777,777,777,777,0
|
|
20250121,152700,837601179,777,777,777,777,0
|
|
20250121,152600,837601179,777,777,777,777,0
|
|
20250121,152500,837601179,777,777,777,777,0
|
|
20250121,152400,837601179,777,777,777,777,0
|
|
20250121,152300,837601179,777,777,777,777,0
|
|
20250121,152200,837601179,777,777,777,777,0
|
|
20250121,152100,837601179,777,777,777,777,0
|
|
20250121,152000,837601179,777,777,777,777,0
|
|
20250121,151900,837601179,777,780,780,777,5402
|
|
20250121,151800,833396218,780,779,780,779,3176
|
|
20250121,151700,830919209,780,779,780,779,2705
|
|
20250121,151600,828810577,778,779,780,778,1874
|
|
20250121,151500,827349696,778,777,778,777,3945
|
|
20250121,151400,824280558,778,777,778,777,503
|
|
20250121,151300,823889688,777,777,777,777,0
|
|
20250121,151200,823889688,777,775,777,775,1463
|
|
20250121,151100,822755733,775,775,775,775,1420
|
|
20250121,151000,821655233,774,774,774,774,0
|
|
20250121,150900,821655233,774,777,777,774,718
|
|
20250121,150800,821097350,776,777,777,775,6335
|
|
20250121,150700,816179718,776,776,776,776,1121
|
|
20250121,150600,815309822,776,777,777,776,868
|
|
20250121,150500,814635748,777,777,777,777,1170
|
|
20250121,150400,813726658,777,777,777,777,0
|
|
20250121,150300,813726658,777,776,777,776,1171
|
|
20250121,150200,812816811,777,777,777,777,71
|
|
20250121,150100,812761644,776,777,777,776,1805
|
|
20250121,150000,811360664,776,775,776,775,213
|
|
20250121,145900,811195395,778,778,778,778,0
|
|
20250121,145800,811195395,778,778,778,778,0
|
|
20250121,145700,811195395,778,774,778,774,713
|
|
20250121,145600,810642181,773,773,773,773,0
|
|
20250121,145500,810642181,773,774,774,773,5632
|
|
20250121,145400,806285445,774,779,779,774,33024
|
|
20250121,145300,780684754,779,780,780,779,687
|
|
20250121,145200,780148895,780,780,780,780,0
|
|
20250121,145100,780148895,780,779,780,779,2219
|
|
20250121,145000,778420214,778,779,779,778,70
|
|
20250121,144900,778365751,779,779,779,779,0
|
|
20250121,144800,778365751,779,779,779,779,0
|
|
20250121,144700,778365751,779,779,779,779,81
|
|
20250121,144600,778302652,778,778,778,778,800
|
|
20250121,144500,777680252,779,779,779,779,0
|
|
20250121,144400,777680252,779,779,779,779,0
|
|
20250121,144300,777680252,779,779,779,779,0
|
|
20250121,144200,777680252,779,779,779,779,1
|
|
20250121,144100,777679473,778,778,778,778,1
|
|
20250121,144000,777678695,779,779,779,779,1
|
|
20250121,143900,777677916,778,778,778,778,500
|
|
20250121,143800,777288916,778,778,778,778,1723
|
|
20250121,143700,775948422,778,780,780,778,275
|
|
20250121,143600,775734216,779,779,779,779,0
|
|
20250121,143500,775734216,779,779,779,779,0
|
|
20250121,143400,775734216,779,779,779,779,1
|
|
20250121,143300,775733437,779,779,779,779,510
|
|
20250121,143200,775336147,779,779,779,779,1
|
|
20250121,143100,775335368,780,781,781,780,2538
|
|
20250121,143000,773355161,780,780,780,780,200
|
|
20250121,142900,773199161,780,780,780,780,143
|
|
20250121,142800,773087621,780,780,780,780,217
|
|
20250121,142700,772918361,779,780,780,779,1002
|
|
20250121,142600,772137802,780,780,780,780,203
|
|
20250121,142500,771979462,780,780,780,780,1000
|
|
20250121,142400,771199462,780,780,780,780,165
|
|
20250121,142300,771070762,780,780,780,780,0
|
|
20250121,142200,771070762,780,780,780,780,0
|
|
20250121,142100,771070762,780,780,780,780,201
|
|
20250121,142000,770913982,780,781,781,780,1968
|
|
20250121,141900,769376989,781,781,781,781,28
|
|
20250121,141800,769355121,781,781,781,781,0
|
|
20250121,141700,769355121,781,781,781,781,0
|
|
20250121,141600,769355121,781,782,782,781,54
|
|
20250121,141500,769312906,782,782,782,782,0
|
|
20250121,141400,769312906,782,782,782,782,0
|
|
20250121,141300,769312906,782,782,782,782,89
|
|
20250121,141200,769243308,782,784,784,782,99
|
|
20250121,141100,769165700,784,784,784,784,1
|
|
20250121,141000,769164916,782,780,782,780,8
|
|
20250121,140900,769158662,785,783,785,783,3004
|
|
20250121,140800,766803825,783,781,783,779,6000
|
|
20250121,140700,762122391,783,782,783,782,317
|
|
20250121,140600,761874200,781,781,781,781,10
|
|
20250121,140500,761866390,781,781,781,781,0
|
|
20250121,140400,761866390,781,781,781,781,0
|
|
20250121,140300,761866390,781,781,781,781,19
|
|
20250121,140200,761851551,781,781,781,781,0
|
|
20250121,140100,761851551,781,781,781,781,0
|
|
20250121,140000,761851551,781,781,781,781,1
|
|
20250121,135900,761850770,783,783,783,783,26
|
|
20250121,135800,761830412,783,783,783,783,1
|
|
20250121,135700,761829629,780,781,781,780,10000
|
|
20250121,135600,754029628,783,781,783,781,2
|
|
20250121,135500,754028064,780,780,780,780,3968
|
|
20250121,135400,750933024,779,779,779,779,20
|
|
20250121,135300,750917444,780,780,780,780,1176
|
|
20250121,135200,750000164,780,781,781,779,25085
|
|
20250121,135100,730428866,784,784,784,784,1
|
|
20250121,135000,730428082,784,784,785,781,2508
|
|
20250121,134900,728466819,782,785,785,782,20
|
|
20250121,134800,728451148,785,783,785,783,3896
|
|
20250121,134700,725398738,783,783,783,783,0
|
|
20250121,134600,725398738,783,783,783,783,5
|
|
20250121,134500,725394823,783,783,783,783,27
|
|
20250121,134400,725373682,783,783,783,783,0
|
|
20250121,134300,725373682,783,784,784,783,166
|
|
20250121,134200,725243703,783,783,783,783,10
|
|
20250121,134100,725235873,782,782,782,782,600
|
|
20250121,134000,724766673,782,782,782,782,1286
|
|
20250121,133900,723761021,782,782,782,782,0
|
|
20250121,133800,723761021,782,782,782,782,20
|
|
20250121,133700,723745381,784,782,784,781,5988
|
|
20250121,133600,719061209,782,783,783,781,3713
|
|
20250121,133500,716157612,782,782,782,782,500
|
|
20250121,133400,715766612,782,782,782,782,1
|
|
20250121,133300,715765830,783,783,783,783,0
|
|
20250121,133200,715765830,783,783,783,783,0
|
|
20250121,133100,715765830,783,783,783,783,1
|
|
20250121,133000,715765047,783,783,783,783,0
|
|
20250121,132900,715765047,783,784,784,782,1919
|
|
20250121,132800,714262470,783,783,783,783,1
|
|
20250121,132700,714261687,784,784,784,784,1
|
|
20250121,132600,714260903,783,783,784,783,4
|
|
20250121,132500,714257769,784,783,784,783,262
|
|
20250121,132400,714052622,783,783,783,783,400
|
|
20250121,132300,713739422,784,784,784,783,123
|
|
20250121,132200,713642991,783,783,783,783,18
|
|
20250121,132100,713628897,783,783,784,783,79
|
|
20250121,132000,713567036,785,785,785,785,8897
|
|
20250121,131900,706582891,785,784,785,784,10
|
|
20250121,131800,706575050,784,784,784,784,1
|
|
20250121,131700,706574266,784,785,785,783,878
|
|
20250121,131600,705885893,785,784,785,784,92
|
|
20250121,131500,705813722,783,783,783,783,0
|
|
20250121,131400,705813722,783,781,783,781,11
|
|
20250121,131300,705805129,781,782,782,781,2686
|
|
20250121,131200,703705499,783,783,783,783,0
|
|
20250121,131100,703705499,783,783,783,783,2279
|
|
20250121,131000,701921042,784,784,784,784,0
|
|
20250121,130900,701921042,784,783,784,783,6
|
|
20250121,130800,701916343,783,784,785,783,132
|
|
20250121,130700,701812854,785,784,785,784,301
|
|
20250121,130600,701576869,785,785,786,785,3758
|
|
20250121,130500,698626838,785,785,785,785,1264
|
|
20250121,130400,697634598,784,784,784,784,1936
|
|
20250121,130300,696116774,784,784,784,784,1
|
|
20250121,130200,696115990,783,783,783,783,3876
|
|
20250121,130100,693081082,783,783,783,783,343
|
|
20250121,130000,692812513,783,783,783,782,908
|
|
20250121,125900,692101550,781,781,781,781,1
|
|
20250121,125800,692100769,783,781,783,781,511
|
|
20250121,125700,691701658,782,782,782,782,10
|
|
20250121,125600,691693838,782,782,782,782,0
|
|
20250121,125500,691693838,782,782,783,782,701
|
|
20250121,125400,691145156,782,782,782,782,1276
|
|
20250121,125300,690147324,783,783,783,783,434
|
|
20250121,125200,689807502,781,781,781,781,0
|
|
20250121,125100,689807502,781,781,781,781,0
|
|
20250121,125000,689807502,781,781,781,781,0
|
|
20250121,124900,689807502,781,781,781,781,2000
|
|
20250121,124800,688245502,783,783,783,783,1442
|
|
20250121,124700,687116416,783,783,783,783,40
|
|
20250121,124600,687085096,783,783,783,783,494
|
|
20250121,124500,686698294,781,782,782,781,6000
|
|
20250121,124400,682012034,782,782,782,782,2740
|
|
20250121,124300,679869354,780,780,780,780,629
|
|
20250121,124200,679378734,780,782,782,780,537
|
|
20250121,124100,678959838,782,782,782,782,0
|
|
20250121,124000,678959838,782,780,782,780,111
|
|
20250121,123900,678873038,782,781,782,781,5710
|
|
20250121,123800,674409828,781,781,781,781,573
|
|
20250121,123700,673962315,780,781,781,780,1101
|
|
20250121,123600,673103534,781,781,781,781,0
|
|
20250121,123500,673103534,781,781,781,781,118
|
|
20250121,123400,673011376,781,781,781,781,4531
|
|
20250121,123300,669472665,781,781,781,781,70
|
|
20250121,123200,669417995,781,781,781,781,10
|
|
20250121,123100,669410185,781,781,781,781,1
|
|
20250121,123000,669409404,781,781,781,781,1
|
|
20250121,122900,669408623,781,781,781,781,3000
|
|
20250121,122800,667065623,780,780,780,780,4243
|
|
20250121,122700,663756083,780,780,780,779,3706
|
|
20250121,122600,660868079,780,780,780,780,1050
|
|
20250121,122500,660049079,780,780,780,780,1000
|
|
20250121,122400,659269079,779,780,780,779,12
|
|
20250121,122300,659259729,780,780,780,780,0
|
|
20250121,122200,659259729,780,780,780,780,88
|
|
20250121,122100,659191089,779,779,779,779,2392
|
|
20250121,122000,657327721,779,778,779,778,7346
|
|
20250121,121900,651607235,778,776,778,776,7825
|
|
20250121,121800,645529035,777,777,777,777,1
|
|
20250121,121700,645528258,777,777,777,777,4258
|
|
20250121,121600,642219792,778,778,778,778,22
|
|
20250121,121500,642202676,778,778,778,778,0
|
|
20250121,121400,642202676,778,778,778,778,0
|
|
20250121,121300,642202676,778,778,778,778,4
|
|
20250121,121200,642199564,778,778,778,778,60
|
|
20250121,121100,642152884,778,777,778,777,310
|
|
20250121,121000,641912004,777,777,777,777,50
|
|
20250121,120900,641873154,777,777,777,777,0
|
|
20250121,120800,641873154,777,776,777,776,45
|
|
20250121,120700,641838204,776,776,776,776,0
|
|
20250121,120600,641838204,776,776,776,776,255
|
|
20250121,120500,641640324,776,776,776,776,245
|
|
20250121,120400,641450204,779,779,779,779,0
|
|
20250121,120300,641450204,779,779,779,779,0
|
|
20250121,120200,641450204,779,779,779,779,345
|
|
20250121,120100,641181449,776,776,776,776,2830
|
|
20250121,120000,638985369,777,777,777,777,10
|
|
20250121,115900,638977599,777,777,777,777,1119
|
|
20250121,115800,638108136,780,780,780,780,0
|
|
20250121,115700,638108136,780,780,780,780,0
|
|
20250121,115600,638108136,780,780,780,780,601
|
|
20250121,115500,637639356,776,776,776,776,0
|
|
20250121,115400,637639356,776,776,776,776,0
|
|
20250121,115300,637639356,776,776,776,776,0
|
|
20250121,115200,637639356,776,776,776,776,0
|
|
20250121,115100,637639356,776,777,777,776,1415
|
|
20250121,115000,636540816,777,777,777,777,0
|
|
20250121,114900,636540816,777,777,777,777,1
|
|
20250121,114800,636540039,777,777,777,777,2574
|
|
20250121,114700,634540041,777,778,778,777,1000
|
|
20250121,114600,633763011,777,777,777,777,1
|
|
20250121,114500,633762234,780,780,780,780,0
|
|
20250121,114400,633762234,780,780,780,780,14
|
|
20250121,114300,633751314,780,780,780,780,1
|
|
20250121,114200,633750534,776,776,776,776,6666
|
|
20250121,114100,628577718,780,776,780,776,101
|
|
20250121,114000,628499040,779,779,779,779,10
|
|
20250121,113900,628491250,779,779,779,779,1
|
|
20250121,113800,628490471,777,778,778,777,1215
|
|
20250121,113700,627546201,778,778,778,778,166
|
|
20250121,113600,627417053,779,779,780,779,4312
|
|
20250121,113500,624053986,781,779,781,779,112
|
|
20250121,113400,623966626,779,780,780,779,2166
|
|
20250121,113300,622277148,779,779,779,779,0
|
|
20250121,113200,622277148,779,779,779,779,0
|
|
20250121,113100,622277148,779,780,780,779,2
|
|
20250121,113000,622275589,780,780,780,780,1
|
|
20250121,112900,622274809,779,778,779,778,14485
|
|
20250121,112800,611004339,778,778,778,778,1
|
|
20250121,112700,611003561,777,777,777,777,7649
|
|
20250121,112600,605060288,777,777,777,777,0
|
|
20250121,112500,605060288,777,778,778,777,2101
|
|
20250121,112400,603427711,777,777,777,777,4226
|
|
20250121,112300,600144109,775,776,777,775,1149
|
|
20250121,112200,599252492,776,776,776,776,501
|
|
20250121,112100,598863716,776,776,776,776,30
|
|
20250121,112000,598840436,776,776,776,776,0
|
|
20250121,111900,598840436,776,776,776,776,0
|
|
20250121,111800,598840436,776,776,776,776,0
|
|
20250121,111700,598840436,776,776,776,776,984
|
|
20250121,111600,598076852,776,776,776,776,3400
|
|
20250121,111500,595438452,776,776,776,776,297
|
|
20250121,111400,595207980,773,776,776,773,2698
|
|
20250121,111300,593117031,775,775,775,775,0
|
|
20250121,111200,593117031,775,775,775,775,1
|
|
20250121,111100,593116256,777,776,777,775,1687
|
|
20250121,111000,591808794,776,776,777,776,315
|
|
20250121,110900,591564349,777,775,777,775,1001
|
|
20250121,110800,590786574,773,773,773,773,0
|
|
20250121,110700,590786574,773,773,774,773,1382
|
|
20250121,110600,589718247,772,776,776,772,12078
|
|
20250121,110500,580382965,777,777,777,777,0
|
|
20250121,110400,580382965,777,777,777,777,0
|
|
20250121,110300,580382965,777,777,777,777,9
|
|
20250121,110200,580375972,777,777,777,777,0
|
|
20250121,110100,580375972,777,777,777,776,741
|
|
20250121,110000,579800745,777,777,777,777,65
|
|
20250121,105900,579750240,777,775,777,775,4419
|
|
20250121,105800,576318077,775,777,777,775,2296
|
|
20250121,105700,574538277,776,776,776,776,2836
|
|
20250121,105600,572337541,776,778,778,776,638
|
|
20250121,105500,571841976,778,775,778,775,1218
|
|
20250121,105400,570897973,778,778,778,778,0
|
|
20250121,105300,570897973,778,778,778,778,0
|
|
20250121,105200,570897973,778,778,778,778,2012
|
|
20250121,105100,569332637,778,776,778,776,4146
|
|
20250121,105000,566110916,773,773,773,773,6568
|
|
20250121,104900,561033852,773,776,776,773,17953
|
|
20250121,104800,547137495,777,775,777,775,1818
|
|
20250121,104700,545726727,776,777,777,776,1512
|
|
20250121,104600,544553414,777,777,777,777,274
|
|
20250121,104500,544340516,777,777,777,777,10
|
|
20250121,104400,544332746,777,777,777,777,498
|
|
20250121,104300,543945800,777,777,777,777,0
|
|
20250121,104200,543945800,777,777,777,777,2
|
|
20250121,104100,543944246,778,778,778,778,0
|
|
20250121,104000,543944246,778,778,778,778,3660
|
|
20250121,103900,541096766,776,776,776,776,1466
|
|
20250121,103800,539959150,776,776,776,776,1
|
|
20250121,103700,539958374,776,777,777,776,2740
|
|
20250121,103600,537832040,778,777,778,777,10
|
|
20250121,103500,537824261,777,778,778,777,3000
|
|
20250121,103400,535491261,779,779,779,779,0
|
|
20250121,103300,535491261,779,779,779,779,0
|
|
20250121,103200,535491261,779,778,779,778,3041
|
|
20250121,103100,533125283,776,776,778,776,1103
|
|
20250121,103000,532269155,776,778,778,776,2002
|
|
20250121,102900,530715599,779,775,779,775,85
|
|
20250121,102800,530649484,776,778,779,776,20524
|
|
20250121,102700,514713990,777,777,777,777,2000
|
|
20250121,102600,513159990,777,779,779,777,2030
|
|
20250121,102500,511582620,778,777,778,777,940
|
|
20250121,102400,510852062,777,778,778,777,1336
|
|
20250121,102300,509813154,778,777,778,777,1083
|
|
20250121,102200,508970663,777,779,779,777,3333
|
|
20250121,102100,506380256,779,779,779,779,80
|
|
20250121,102000,506317936,779,779,779,779,4877
|
|
20250121,101900,502518753,777,780,780,777,3
|
|
20250121,101800,502516416,777,775,780,773,1958
|
|
20250121,101700,500996578,774,779,779,774,10385
|
|
20250121,101600,492941341,774,774,774,774,69
|
|
20250121,101500,492887935,774,774,774,774,534
|
|
20250121,101400,492474619,774,777,777,774,16930
|
|
20250121,101300,479321898,775,777,777,775,36572
|
|
20250121,101200,450973600,777,779,779,777,4000
|
|
20250121,101100,447861600,777,781,781,777,9006
|
|
20250121,101000,440859560,779,780,782,779,1003
|
|
20250121,100900,440077219,782,782,782,782,3627
|
|
20250121,100800,437240905,782,783,783,780,1130
|
|
20250121,100700,436358548,780,783,783,780,8567
|
|
20250121,100600,429674587,780,779,782,779,2102
|
|
20250121,100500,428032027,779,779,779,779,520
|
|
20250121,100400,427626947,779,779,783,779,864
|
|
20250121,100300,426953887,779,779,783,779,1845
|
|
20250121,100200,425512204,777,780,782,777,17644
|
|
20250121,100100,411779343,780,779,780,779,3729
|
|
20250121,100000,408872426,779,779,779,779,1
|
|
20250121,095900,408871647,783,782,783,782,541
|
|
20250121,095800,408448545,779,779,780,778,1625
|
|
20250121,095700,407182194,779,780,780,779,50000
|
|
20250121,095600,368225511,779,779,779,779,0
|
|
20250121,095500,368225511,779,780,780,779,17453
|
|
20250121,095400,354612172,780,784,784,780,6792
|
|
20250121,095300,349314122,780,780,780,780,1047
|
|
20250121,095200,348497462,780,781,781,780,1979
|
|
20250121,095100,346952115,785,785,785,785,800
|
|
20250121,095000,346324115,785,784,785,784,1500
|
|
20250121,094900,345147115,785,784,785,780,40414
|
|
20250121,094800,313551556,784,784,784,784,5
|
|
20250121,094700,313547636,784,785,785,784,616
|
|
20250121,094600,313064642,784,785,785,784,9171
|
|
20250121,094500,305867153,785,783,785,783,4899
|
|
20250121,094400,302031202,785,785,785,785,62
|
|
20250121,094300,301982532,785,785,785,785,7
|
|
20250121,094200,301977037,783,784,784,783,20018
|
|
20250121,094100,286294268,785,785,785,785,0
|
|
20250121,094000,286294268,785,785,785,785,100
|
|
20250121,093900,286215768,785,787,787,785,8709
|
|
20250121,093800,279377006,787,787,787,787,100
|
|
20250121,093700,279298306,787,787,787,787,1
|
|
20250121,093600,279297519,787,787,787,787,397
|
|
20250121,093500,278985080,787,787,787,787,1377
|
|
20250121,093400,277901381,787,787,787,787,1757
|
|
20250121,093300,276518622,789,786,789,786,3306
|
|
20250121,093200,273916610,785,785,785,785,1
|
|
20250121,093100,273915825,787,785,787,785,2749
|
|
20250121,093000,271756656,788,788,788,788,6
|
|
20250121,092900,271751928,786,785,788,785,642
|
|
20250121,092800,271247954,784,785,785,783,26248
|
|
20250121,092700,250681882,785,785,785,785,0
|
|
20250121,092600,250681882,785,787,787,785,3565
|
|
20250121,092500,247880864,787,787,787,787,1098
|
|
20250121,092400,247016738,787,787,787,786,6730
|
|
20250121,092300,241720423,787,787,787,787,300
|
|
20250121,092200,241484323,787,786,787,786,149
|
|
20250121,092100,241367208,789,786,789,786,3001
|
|
20250121,092000,239008419,786,786,786,786,959
|
|
20250121,091900,238254645,786,786,786,786,277
|
|
20250121,091800,238036923,786,788,790,786,7212
|
|
20250121,091700,232348125,787,788,788,787,901
|
|
20250121,091600,231638337,783,787,787,783,30300
|
|
20250121,091500,207874738,789,790,790,789,2919
|
|
20250121,091400,205571605,789,789,790,788,2262
|
|
20250121,091300,203787167,789,790,790,789,2730
|
|
20250121,091200,201632174,790,789,790,789,8654
|
|
20250121,091100,194804163,788,788,788,786,7131
|
|
20250121,091000,189191753,787,787,789,787,1819
|
|
20250121,090900,187760198,789,787,789,787,8275
|
|
20250121,090800,181245872,787,788,789,787,1561
|
|
20250121,090700,180017038,789,787,789,785,9338
|
|
20250121,090600,172668991,785,789,789,785,14481
|
|
20250121,090500,161290765,789,786,789,785,6404
|
|
20250121,090400,156250377,786,788,788,785,7617
|
|
20250121,090300,150267131,787,791,791,785,27339
|
|
20250121,090200,128746269,789,792,797,786,27029
|
|
20250121,090100,107332365,792,785,792,782,66487
|
|
20250121,090000,54998462,785,786,790,781,69529
|