623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192000,686588776,791,791,791,791,20122
|
|
20250122,191900,686588776,791,791,791,791,0
|
|
20250122,191800,686588776,791,791,791,791,0
|
|
20250122,191700,686588776,791,791,791,791,0
|
|
20250122,191600,686588776,791,791,791,791,0
|
|
20250122,191500,686588776,791,791,791,791,0
|
|
20250122,191400,686588776,791,791,791,791,0
|
|
20250122,191300,686588776,791,791,791,791,0
|
|
20250122,191200,686588776,791,791,791,791,0
|
|
20250122,191100,686588776,791,791,791,791,0
|
|
20250122,191000,686588776,791,791,791,791,0
|
|
20250122,190900,686588776,791,791,791,791,0
|
|
20250122,190800,686588776,791,791,791,791,0
|
|
20250122,190700,686588776,791,791,791,791,0
|
|
20250122,190600,686588776,791,791,791,791,0
|
|
20250122,190500,686588776,791,791,791,791,0
|
|
20250122,190400,686588776,791,791,791,791,0
|
|
20250122,190300,686588776,791,791,791,791,0
|
|
20250122,190200,686588776,791,791,791,791,0
|
|
20250122,190100,686588776,791,791,791,791,0
|
|
20250122,190000,686588776,791,791,791,791,0
|
|
20250122,185900,686588776,791,791,791,791,0
|
|
20250122,185800,686588776,791,791,791,791,0
|
|
20250122,185700,686588776,791,791,791,791,0
|
|
20250122,185600,686588776,791,791,791,791,0
|
|
20250122,185500,686588776,791,791,791,791,0
|
|
20250122,185400,686588776,791,791,791,791,0
|
|
20250122,185300,686588776,791,791,791,791,0
|
|
20250122,185200,686588776,791,791,791,791,0
|
|
20250122,185100,686588776,791,791,791,791,0
|
|
20250122,185000,686588776,791,791,791,791,20122
|
|
20250122,184900,686588776,791,791,791,791,0
|
|
20250122,184800,686588776,791,791,791,791,0
|
|
20250122,184700,686588776,791,791,791,791,0
|
|
20250122,184600,686588776,791,791,791,791,0
|
|
20250122,184500,686588776,791,791,791,791,0
|
|
20250122,184400,686588776,791,791,791,791,0
|
|
20250122,184300,686588776,791,791,791,791,0
|
|
20250122,184200,686588776,791,791,791,791,0
|
|
20250122,184100,686588776,791,791,791,791,0
|
|
20250122,184000,686588776,791,791,791,791,0
|
|
20250122,183900,686588776,791,791,791,791,0
|
|
20250122,183800,686588776,791,791,791,791,0
|
|
20250122,183700,686588776,791,791,791,791,0
|
|
20250122,183600,686588776,791,791,791,791,0
|
|
20250122,183500,686588776,791,791,791,791,0
|
|
20250122,183400,686588776,791,791,791,791,0
|
|
20250122,183300,686588776,791,791,791,791,0
|
|
20250122,183200,686588776,791,791,791,791,0
|
|
20250122,183100,686588776,791,791,791,791,0
|
|
20250122,183000,686588776,791,791,791,791,0
|
|
20250122,182900,686588776,791,791,791,791,0
|
|
20250122,182800,686588776,791,791,791,791,0
|
|
20250122,182700,686588776,791,791,791,791,0
|
|
20250122,182600,686588776,791,791,791,791,0
|
|
20250122,182500,686588776,791,791,791,791,0
|
|
20250122,182400,686588776,791,791,791,791,0
|
|
20250122,182300,686588776,791,791,791,791,0
|
|
20250122,182200,686588776,791,791,791,791,0
|
|
20250122,182100,686588776,791,791,791,791,0
|
|
20250122,182000,686588776,791,791,791,791,20122
|
|
20250122,181900,686588776,791,791,791,791,0
|
|
20250122,181800,686588776,791,791,791,791,0
|
|
20250122,181700,686588776,791,791,791,791,0
|
|
20250122,181600,686588776,791,791,791,791,0
|
|
20250122,181500,686588776,791,791,791,791,0
|
|
20250122,181400,686588776,791,791,791,791,0
|
|
20250122,181300,686588776,791,791,791,791,0
|
|
20250122,181200,686588776,791,791,791,791,0
|
|
20250122,181100,686588776,791,791,791,791,0
|
|
20250122,181000,686588776,791,791,791,791,0
|
|
20250122,180900,686588776,791,791,791,791,0
|
|
20250122,180800,686588776,791,791,791,791,0
|
|
20250122,180700,686588776,791,791,791,791,0
|
|
20250122,180600,686588776,791,791,791,791,0
|
|
20250122,180500,686588776,791,791,791,791,0
|
|
20250122,180400,686588776,791,791,791,791,0
|
|
20250122,180300,686588776,791,791,791,791,0
|
|
20250122,180200,686588776,791,791,791,791,0
|
|
20250122,180100,686588776,791,791,791,791,0
|
|
20250122,180000,686588776,791,791,791,791,0
|
|
20250122,175900,686588776,791,791,791,791,0
|
|
20250122,175800,686588776,791,791,791,791,0
|
|
20250122,175700,686588776,791,791,791,791,0
|
|
20250122,175600,686588776,791,791,791,791,0
|
|
20250122,175500,686588776,791,791,791,791,0
|
|
20250122,175400,686588776,791,791,791,791,0
|
|
20250122,175300,686588776,791,791,791,791,0
|
|
20250122,175200,686588776,791,791,791,791,0
|
|
20250122,175100,686588776,791,791,791,791,0
|
|
20250122,175000,686588776,791,791,791,791,20122
|
|
20250122,174900,686588776,791,791,791,791,0
|
|
20250122,174800,686588776,791,791,791,791,0
|
|
20250122,174700,686588776,791,791,791,791,0
|
|
20250122,174600,686588776,791,791,791,791,0
|
|
20250122,174500,686588776,791,791,791,791,0
|
|
20250122,174400,686588776,791,791,791,791,0
|
|
20250122,174300,686588776,791,791,791,791,0
|
|
20250122,174200,686588776,791,791,791,791,0
|
|
20250122,174100,686588776,791,791,791,791,0
|
|
20250122,174000,686588776,791,791,791,791,0
|
|
20250122,173900,686588776,791,791,791,791,0
|
|
20250122,173800,686588776,791,791,791,791,0
|
|
20250122,173700,686588776,791,791,791,791,0
|
|
20250122,173600,686588776,791,791,791,791,0
|
|
20250122,173500,686588776,791,791,791,791,0
|
|
20250122,173400,686588776,791,791,791,791,0
|
|
20250122,173300,686588776,791,791,791,791,0
|
|
20250122,173200,686588776,791,791,791,791,0
|
|
20250122,173100,686588776,791,791,791,791,0
|
|
20250122,173000,686588776,791,791,791,791,0
|
|
20250122,172900,686588776,791,791,791,791,0
|
|
20250122,172800,686588776,791,791,791,791,0
|
|
20250122,172700,686588776,791,791,791,791,0
|
|
20250122,172600,686588776,791,791,791,791,0
|
|
20250122,172500,686588776,791,791,791,791,0
|
|
20250122,172400,686588776,791,791,791,791,0
|
|
20250122,172300,686588776,791,791,791,791,0
|
|
20250122,172200,686588776,791,791,791,791,0
|
|
20250122,172100,686588776,791,791,791,791,0
|
|
20250122,172000,686588776,791,791,791,791,20122
|
|
20250122,171900,686588776,791,791,791,791,0
|
|
20250122,171800,686588776,791,791,791,791,0
|
|
20250122,171700,686588776,791,791,791,791,0
|
|
20250122,171600,686588776,791,791,791,791,0
|
|
20250122,171500,686588776,791,791,791,791,0
|
|
20250122,171400,686588776,791,791,791,791,0
|
|
20250122,171300,686588776,791,791,791,791,0
|
|
20250122,171200,686588776,791,791,791,791,0
|
|
20250122,171100,686588776,791,791,791,791,0
|
|
20250122,171000,686588776,791,791,791,791,0
|
|
20250122,170900,686588776,791,791,791,791,0
|
|
20250122,170800,686588776,791,791,791,791,0
|
|
20250122,170700,686588776,791,791,791,791,0
|
|
20250122,170600,686588776,791,791,791,791,0
|
|
20250122,170500,686588776,791,791,791,791,0
|
|
20250122,170400,686588776,791,791,791,791,0
|
|
20250122,170300,686588776,791,791,791,791,0
|
|
20250122,170200,686588776,791,791,791,791,0
|
|
20250122,170100,686588776,791,791,791,791,0
|
|
20250122,170000,686588776,791,791,791,791,0
|
|
20250122,165900,686588776,791,791,791,791,0
|
|
20250122,165800,686588776,791,791,791,791,0
|
|
20250122,165700,686588776,791,791,791,791,0
|
|
20250122,165600,686588776,791,791,791,791,0
|
|
20250122,165500,686588776,791,791,791,791,0
|
|
20250122,165400,686588776,791,791,791,791,0
|
|
20250122,165300,686588776,791,791,791,791,0
|
|
20250122,165200,686588776,791,791,791,791,0
|
|
20250122,165100,686588776,791,791,791,791,0
|
|
20250122,165000,686588776,791,791,791,791,20122
|
|
20250122,164900,686588776,791,791,791,791,0
|
|
20250122,164800,686588776,791,791,791,791,0
|
|
20250122,164700,686588776,791,791,791,791,0
|
|
20250122,164600,686588776,791,791,791,791,0
|
|
20250122,164500,686588776,791,791,791,791,0
|
|
20250122,164400,686588776,791,791,791,791,0
|
|
20250122,164300,686588776,791,791,791,791,0
|
|
20250122,164200,686588776,791,791,791,791,0
|
|
20250122,164100,686588776,791,791,791,791,0
|
|
20250122,164000,686588776,791,791,791,791,0
|
|
20250122,163900,686588776,791,791,791,791,0
|
|
20250122,163800,686588776,791,791,791,791,0
|
|
20250122,163700,686588776,791,791,791,791,0
|
|
20250122,163600,686588776,791,791,791,791,0
|
|
20250122,163500,686588776,791,791,791,791,0
|
|
20250122,163400,686588776,791,791,791,791,0
|
|
20250122,163300,686588776,791,791,791,791,0
|
|
20250122,163200,686588776,791,791,791,791,0
|
|
20250122,163100,686588776,791,791,791,791,0
|
|
20250122,163000,686588776,791,791,791,791,0
|
|
20250122,162900,686588776,791,791,791,791,0
|
|
20250122,162800,686588776,791,791,791,791,0
|
|
20250122,162700,686588776,791,791,791,791,0
|
|
20250122,162600,686588776,791,791,791,791,0
|
|
20250122,162500,686588776,791,791,791,791,0
|
|
20250122,162400,686588776,791,791,791,791,0
|
|
20250122,162300,686588776,791,791,791,791,0
|
|
20250122,162200,686588776,791,791,791,791,0
|
|
20250122,162100,686588776,791,791,791,791,0
|
|
20250122,162000,686588776,791,791,791,791,20122
|
|
20250122,161900,686588776,791,791,791,791,0
|
|
20250122,161800,686588776,791,791,791,791,0
|
|
20250122,161700,686588776,791,791,791,791,0
|
|
20250122,161600,686588776,791,791,791,791,0
|
|
20250122,161500,686588776,791,791,791,791,0
|
|
20250122,161400,686588776,791,791,791,791,0
|
|
20250122,161300,686588776,791,791,791,791,0
|
|
20250122,161200,686588776,791,791,791,791,0
|
|
20250122,161100,686588776,791,791,791,791,0
|
|
20250122,161000,686588776,791,791,791,791,0
|
|
20250122,160900,686588776,791,791,791,791,0
|
|
20250122,160800,686588776,791,791,791,791,0
|
|
20250122,160700,686588776,791,791,791,791,0
|
|
20250122,160600,686588776,791,791,791,791,0
|
|
20250122,160500,686588776,791,791,791,791,0
|
|
20250122,160400,686588776,791,791,791,791,0
|
|
20250122,160300,686588776,791,791,791,791,0
|
|
20250122,160200,686588776,791,791,791,791,0
|
|
20250122,160100,686588776,791,791,791,791,0
|
|
20250122,160000,686588776,791,791,791,791,0
|
|
20250122,155900,686588776,791,791,791,791,0
|
|
20250122,155800,686588776,791,791,791,791,0
|
|
20250122,155700,686588776,791,791,791,791,0
|
|
20250122,155600,686588776,791,791,791,791,0
|
|
20250122,155500,686588776,791,791,791,791,0
|
|
20250122,155400,686588776,791,791,791,791,0
|
|
20250122,155300,686588776,791,791,791,791,0
|
|
20250122,155200,686588776,791,791,791,791,0
|
|
20250122,155100,686588776,791,791,791,791,0
|
|
20250122,155000,686588776,791,791,791,791,20122
|
|
20250122,154900,686588776,791,791,791,791,0
|
|
20250122,154800,686588776,791,791,791,791,0
|
|
20250122,154700,686588776,791,791,791,791,0
|
|
20250122,154600,686588776,791,791,791,791,0
|
|
20250122,154500,686588776,791,791,791,791,0
|
|
20250122,154400,686588776,791,791,791,791,0
|
|
20250122,154300,686588776,791,791,791,791,0
|
|
20250122,154200,686588776,791,791,791,791,0
|
|
20250122,154100,686588776,791,791,791,791,0
|
|
20250122,154000,686588776,791,791,791,791,0
|
|
20250122,153900,686588776,791,791,791,791,0
|
|
20250122,153800,686588776,791,791,791,791,0
|
|
20250122,153700,686588776,791,791,791,791,0
|
|
20250122,153600,686588776,791,791,791,791,0
|
|
20250122,153500,686588776,791,791,791,791,0
|
|
20250122,153400,686588776,791,791,791,791,0
|
|
20250122,153300,686588776,791,791,791,791,0
|
|
20250122,153200,686588776,791,791,791,791,0
|
|
20250122,153100,686588776,791,791,791,791,0
|
|
20250122,153000,686588776,791,791,791,791,20122
|
|
20250122,152900,670672274,794,794,794,794,0
|
|
20250122,152800,670672274,794,794,794,794,0
|
|
20250122,152700,670672274,794,794,794,794,0
|
|
20250122,152600,670672274,794,794,794,794,0
|
|
20250122,152500,670672274,794,794,794,794,0
|
|
20250122,152400,670672274,794,794,794,794,0
|
|
20250122,152300,670672274,794,794,794,794,0
|
|
20250122,152200,670672274,794,794,794,794,0
|
|
20250122,152100,670672274,794,794,794,794,0
|
|
20250122,152000,670672274,794,794,794,794,0
|
|
20250122,151900,670672274,794,793,795,791,5649
|
|
20250122,151800,666192138,794,793,794,793,6443
|
|
20250122,151700,661077782,793,793,793,793,1933
|
|
20250122,151600,659544913,793,793,793,793,1212
|
|
20250122,151500,658583797,793,793,794,793,1175
|
|
20250122,151400,657652003,793,792,793,791,3445
|
|
20250122,151300,654922174,793,793,793,793,1
|
|
20250122,151200,654921381,791,791,793,791,4568
|
|
20250122,151100,651305267,793,791,793,791,5618
|
|
20250122,151000,646851858,791,793,793,791,869
|
|
20250122,150900,646162743,793,791,793,791,487
|
|
20250122,150800,645777512,791,794,794,791,8314
|
|
20250122,150700,639183890,791,793,794,791,5227
|
|
20250122,150600,635038665,793,793,794,791,1284
|
|
20250122,150500,634020582,793,793,793,793,4990
|
|
20250122,150400,630063512,789,792,792,789,2246
|
|
20250122,150300,628286498,789,792,793,789,7772
|
|
20250122,150200,622129286,791,788,791,788,4560
|
|
20250122,150100,618524130,790,790,790,790,1959
|
|
20250122,150000,616976520,790,789,790,789,2445
|
|
20250122,145900,615046341,790,790,790,790,1873
|
|
20250122,145800,613566671,790,790,790,790,0
|
|
20250122,145700,613566671,790,790,790,790,0
|
|
20250122,145600,613566671,790,789,790,789,13439
|
|
20250122,145500,602953419,788,789,789,788,1705
|
|
20250122,145400,601609274,789,789,789,789,635
|
|
20250122,145300,601108259,789,789,789,789,1700
|
|
20250122,145200,599766959,789,790,790,789,1154
|
|
20250122,145100,598856303,790,789,790,789,43
|
|
20250122,145000,598822375,789,789,789,789,1795
|
|
20250122,144900,597406120,790,790,790,790,0
|
|
20250122,144800,597406120,790,790,790,790,0
|
|
20250122,144700,597406120,790,790,790,789,8889
|
|
20250122,144600,590384810,790,790,790,790,3000
|
|
20250122,144500,588014810,790,789,790,789,1090
|
|
20250122,144400,587154650,789,789,789,789,0
|
|
20250122,144300,587154650,789,788,790,788,4081
|
|
20250122,144200,583934820,788,790,790,788,2365
|
|
20250122,144100,582070084,789,790,790,789,5025
|
|
20250122,144000,578100337,791,790,791,790,5601
|
|
20250122,143900,573675546,789,790,792,789,21613
|
|
20250122,143800,556610662,789,790,792,789,32127
|
|
20250122,143700,531229945,791,791,791,791,0
|
|
20250122,143600,531229945,791,789,791,789,6503
|
|
20250122,143500,526086074,791,790,791,790,442
|
|
20250122,143400,525736891,790,789,790,789,1778
|
|
20250122,143300,524332274,790,790,790,790,0
|
|
20250122,143200,524332274,790,789,790,789,318
|
|
20250122,143100,524081187,791,791,791,791,0
|
|
20250122,143000,524081187,791,791,791,791,0
|
|
20250122,142900,524081187,791,790,791,790,3
|
|
20250122,142800,524078815,790,790,790,790,557
|
|
20250122,142700,523638785,789,790,790,789,972
|
|
20250122,142600,522871011,789,789,789,789,10101
|
|
20250122,142500,514901322,791,791,791,789,1375
|
|
20250122,142400,513815227,791,791,791,791,0
|
|
20250122,142300,513815227,791,791,791,791,0
|
|
20250122,142200,513815227,791,791,791,791,1732
|
|
20250122,142100,512445215,791,791,791,791,108
|
|
20250122,142000,512359787,791,791,791,791,65
|
|
20250122,141900,512308372,791,791,791,788,16178
|
|
20250122,141800,499556798,791,791,791,791,1
|
|
20250122,141700,499556007,789,789,789,789,525
|
|
20250122,141600,499141782,789,789,789,789,8500
|
|
20250122,141500,492435282,789,789,789,789,0
|
|
20250122,141400,492435282,789,789,789,789,980
|
|
20250122,141300,491662062,789,789,789,789,0
|
|
20250122,141200,491662062,789,789,789,789,3068
|
|
20250122,141100,489241410,790,790,791,790,3311
|
|
20250122,141000,486624917,790,790,790,790,10
|
|
20250122,140900,486617017,791,790,791,790,101
|
|
20250122,140800,486537127,791,790,791,790,101
|
|
20250122,140700,486457336,791,791,791,791,0
|
|
20250122,140600,486457336,791,791,791,791,30
|
|
20250122,140500,486433606,791,790,791,790,3838
|
|
20250122,140400,483397881,792,792,792,792,0
|
|
20250122,140300,483397881,792,792,792,792,16
|
|
20250122,140200,483385209,792,792,792,792,4
|
|
20250122,140100,483382041,790,790,791,790,1341
|
|
20250122,140000,482321351,790,790,790,790,2063
|
|
20250122,135900,480691581,790,790,790,790,3
|
|
20250122,135800,480689211,791,791,791,791,0
|
|
20250122,135700,480689211,791,791,791,791,1
|
|
20250122,135600,480688420,790,790,790,790,108
|
|
20250122,135500,480603100,791,792,792,791,4284
|
|
20250122,135400,477214436,792,792,792,792,0
|
|
20250122,135300,477214436,792,792,792,792,185
|
|
20250122,135200,477067916,792,792,792,792,0
|
|
20250122,135100,477067916,792,792,792,792,0
|
|
20250122,135000,477067916,792,792,792,792,1
|
|
20250122,134900,477067124,788,789,789,788,11000
|
|
20250122,134800,468392298,792,792,792,792,0
|
|
20250122,134700,468392298,792,792,792,792,0
|
|
20250122,134600,468392298,792,792,792,792,0
|
|
20250122,134500,468392298,792,792,792,792,0
|
|
20250122,134400,468392298,792,790,792,790,10019
|
|
20250122,134300,460472670,790,791,791,790,1007
|
|
20250122,134200,459677133,791,791,791,791,0
|
|
20250122,134100,459677133,791,791,791,791,734
|
|
20250122,134000,459096539,789,789,789,789,10
|
|
20250122,133900,459088649,789,789,789,789,350
|
|
20250122,133800,458812499,789,789,789,789,0
|
|
20250122,133700,458812499,789,789,789,789,0
|
|
20250122,133600,458812499,789,789,789,789,0
|
|
20250122,133500,458812499,789,789,789,789,0
|
|
20250122,133400,458812499,789,789,789,789,0
|
|
20250122,133300,458812499,789,790,791,789,2903
|
|
20250122,133200,456516230,788,788,788,788,520
|
|
20250122,133100,456106470,788,791,791,788,1282
|
|
20250122,133000,455096251,788,791,791,788,65
|
|
20250122,132900,455045022,788,791,792,788,8459
|
|
20250122,132800,448354056,791,791,791,791,6331
|
|
20250122,132700,443346235,792,792,792,792,936
|
|
20250122,132600,442604923,792,792,792,792,61
|
|
20250122,132500,442556611,792,790,792,790,15304
|
|
20250122,132400,430451609,788,790,790,788,2033
|
|
20250122,132300,428847492,790,788,790,788,26
|
|
20250122,132200,428827002,790,790,790,790,2
|
|
20250122,132100,428825422,790,790,790,790,1
|
|
20250122,132000,428824632,788,788,788,788,10
|
|
20250122,131900,428816752,790,789,790,787,4008
|
|
20250122,131800,425658256,790,789,790,789,4179
|
|
20250122,131700,422357546,790,789,790,789,2
|
|
20250122,131600,422355967,789,789,789,789,30
|
|
20250122,131500,422332297,790,790,790,790,0
|
|
20250122,131400,422332297,790,789,790,789,5021
|
|
20250122,131300,418366204,789,789,789,788,25
|
|
20250122,131200,418346481,790,789,790,789,1209
|
|
20250122,131100,417392579,789,790,791,789,463
|
|
20250122,131000,417026772,791,791,791,791,55
|
|
20250122,130900,416983267,791,790,791,790,8001
|
|
20250122,130800,410662476,789,788,789,788,2360
|
|
20250122,130700,408800936,788,788,788,788,1
|
|
20250122,130600,408800148,788,788,788,788,1
|
|
20250122,130500,408799360,789,789,789,789,154
|
|
20250122,130400,408677854,789,787,789,787,2101
|
|
20250122,130300,407020167,789,789,789,789,1
|
|
20250122,130200,407019378,787,787,787,787,0
|
|
20250122,130100,407019378,787,788,788,787,530
|
|
20250122,130000,406602267,789,789,789,789,65
|
|
20250122,125900,406550982,787,787,787,787,1
|
|
20250122,125800,406550195,788,788,788,788,3947
|
|
20250122,125700,403439959,787,787,788,787,182
|
|
20250122,125600,403296545,789,789,789,789,2795
|
|
20250122,125500,401091290,789,789,789,789,101
|
|
20250122,125400,401011601,785,785,785,785,0
|
|
20250122,125300,401011601,785,786,789,785,7799
|
|
20250122,125200,394886245,789,789,789,789,1
|
|
20250122,125100,394885456,786,788,788,786,1710
|
|
20250122,125000,393540976,788,788,788,788,49
|
|
20250122,124900,393502364,788,787,790,786,695
|
|
20250122,124800,392954022,787,790,790,787,2616
|
|
20250122,124700,390891586,790,788,790,788,3652
|
|
20250122,124600,388010158,789,789,789,789,20
|
|
20250122,124500,387994378,789,789,789,789,1014
|
|
20250122,124400,387194332,787,789,789,787,2004
|
|
20250122,124300,385617182,786,788,788,786,1000
|
|
20250122,124200,384831178,788,788,788,788,116
|
|
20250122,124100,384739770,788,786,788,786,3446
|
|
20250122,124000,382027514,789,789,789,789,0
|
|
20250122,123900,382027514,789,789,789,789,0
|
|
20250122,123800,382027514,789,789,789,789,0
|
|
20250122,123700,382027514,789,788,789,788,3215
|
|
20250122,123600,379491178,789,789,789,789,1
|
|
20250122,123500,379490389,789,789,789,789,3
|
|
20250122,123400,379488022,786,788,789,786,2383
|
|
20250122,123300,377614887,786,789,789,786,9173
|
|
20250122,123200,370391582,790,790,790,790,0
|
|
20250122,123100,370391582,790,790,790,790,1
|
|
20250122,123000,370390792,790,790,790,790,10
|
|
20250122,122900,370382892,790,790,790,790,200
|
|
20250122,122800,370224892,790,789,790,789,20000
|
|
20250122,122700,354430666,789,789,789,789,113
|
|
20250122,122600,354341509,789,789,789,789,2586
|
|
20250122,122500,352301155,789,789,789,789,88
|
|
20250122,122400,352231723,789,790,790,789,2415
|
|
20250122,122300,350326287,789,788,789,787,11940
|
|
20250122,122200,340910196,788,788,788,788,0
|
|
20250122,122100,340910196,788,788,788,788,2
|
|
20250122,122000,340908620,788,788,788,788,20
|
|
20250122,121900,340892860,788,788,788,788,78
|
|
20250122,121800,340831396,788,788,788,788,0
|
|
20250122,121700,340831396,788,788,788,788,0
|
|
20250122,121600,340831396,788,788,788,788,0
|
|
20250122,121500,340831396,788,788,788,788,0
|
|
20250122,121400,340831396,788,788,788,788,0
|
|
20250122,121300,340831396,788,788,788,788,77
|
|
20250122,121200,340770720,788,788,788,788,2400
|
|
20250122,121100,338879520,788,787,788,786,6648
|
|
20250122,121000,333651085,788,788,788,788,0
|
|
20250122,120900,333651085,788,788,788,788,127
|
|
20250122,120800,333551009,788,788,788,788,360
|
|
20250122,120700,333267329,788,788,788,788,2
|
|
20250122,120600,333265753,788,788,788,788,1000
|
|
20250122,120500,332477753,788,787,788,787,15
|
|
20250122,120400,332465947,787,787,787,787,250
|
|
20250122,120300,332269197,787,787,787,787,342
|
|
20250122,120200,332000043,787,787,787,787,70
|
|
20250122,120100,331944953,788,788,788,788,0
|
|
20250122,120000,331944953,788,788,788,787,1975
|
|
20250122,115900,330390626,787,788,788,787,1135
|
|
20250122,115800,329496353,789,789,789,789,0
|
|
20250122,115700,329496353,789,788,789,788,8135
|
|
20250122,115600,323085972,787,787,788,787,5123
|
|
20250122,115500,319054090,786,786,786,786,120
|
|
20250122,115400,318959770,787,786,787,786,1291
|
|
20250122,115300,317943927,786,785,786,785,2622
|
|
20250122,115200,315883357,784,784,784,784,500
|
|
20250122,115100,315491357,787,787,787,787,1
|
|
20250122,115000,315490570,785,785,785,785,76
|
|
20250122,114900,315430910,784,785,785,784,141
|
|
20250122,114800,315320345,786,786,786,786,1400
|
|
20250122,114700,314219945,787,785,787,785,110
|
|
20250122,114600,314133575,787,786,787,785,4001
|
|
20250122,114500,310992784,787,787,787,787,0
|
|
20250122,114400,310992784,787,787,787,787,0
|
|
20250122,114300,310992784,787,787,787,787,0
|
|
20250122,114200,310992784,787,787,787,787,0
|
|
20250122,114100,310992784,787,787,787,787,0
|
|
20250122,114000,310992784,787,787,787,787,425
|
|
20250122,113900,310658309,785,785,785,785,489
|
|
20250122,113800,310274444,787,787,787,787,0
|
|
20250122,113700,310274444,787,787,787,787,0
|
|
20250122,113600,310274444,787,787,787,787,1
|
|
20250122,113500,310273657,787,787,787,787,0
|
|
20250122,113400,310273657,787,784,787,784,880
|
|
20250122,113300,309583734,785,787,787,784,9341
|
|
20250122,113200,302252396,788,788,788,788,0
|
|
20250122,113100,302252396,788,788,788,788,0
|
|
20250122,113000,302252396,788,786,788,786,10072
|
|
20250122,112900,294324646,788,788,788,788,1000
|
|
20250122,112800,293536646,788,787,788,787,3000
|
|
20250122,112700,291174479,788,788,788,788,60
|
|
20250122,112600,291127199,788,788,788,788,2300
|
|
20250122,112500,289314799,788,788,788,788,60
|
|
20250122,112400,289267519,788,788,788,788,0
|
|
20250122,112300,289267519,788,788,788,788,10
|
|
20250122,112200,289259639,788,788,788,788,776
|
|
20250122,112100,288648151,788,787,788,787,4966
|
|
20250122,112000,284736260,787,787,787,787,812
|
|
20250122,111900,284097216,788,787,788,787,10533
|
|
20250122,111800,275807744,786,786,786,786,500
|
|
20250122,111700,275414744,786,785,787,785,1566
|
|
20250122,111600,274184715,786,786,786,786,1453
|
|
20250122,111500,273042657,786,786,786,786,0
|
|
20250122,111400,273042657,786,786,786,786,0
|
|
20250122,111300,273042657,786,786,786,786,200
|
|
20250122,111200,272885457,786,786,786,786,2487
|
|
20250122,111100,270930675,786,786,786,786,23
|
|
20250122,111000,270912597,785,785,785,785,0
|
|
20250122,110900,270912597,785,787,787,785,1451
|
|
20250122,110800,269771660,787,785,787,785,5905
|
|
20250122,110700,265129349,783,785,785,781,1484
|
|
20250122,110600,263966493,784,783,784,783,3
|
|
20250122,110500,263964143,785,785,785,785,0
|
|
20250122,110400,263964143,785,785,785,785,722
|
|
20250122,110300,263397373,785,783,785,781,8531
|
|
20250122,110200,256724110,784,784,784,784,0
|
|
20250122,110100,256724110,784,784,784,784,100
|
|
20250122,110000,256645710,785,785,785,785,1
|
|
20250122,105900,256644925,783,785,785,783,201
|
|
20250122,105800,256487540,783,783,783,783,812
|
|
20250122,105700,255851744,785,785,785,785,0
|
|
20250122,105600,255851744,785,785,785,785,0
|
|
20250122,105500,255851744,785,785,785,785,0
|
|
20250122,105400,255851744,785,785,785,785,0
|
|
20250122,105300,255851744,785,785,785,785,0
|
|
20250122,105200,255851744,785,785,785,785,0
|
|
20250122,105100,255851744,785,784,785,784,2403
|
|
20250122,105000,253967790,784,784,784,784,1
|
|
20250122,104900,253967006,782,782,782,782,200
|
|
20250122,104800,253810606,784,784,784,784,0
|
|
20250122,104700,253810606,784,784,784,784,0
|
|
20250122,104600,253810606,784,784,784,782,3024
|
|
20250122,104500,251445832,784,782,784,782,302
|
|
20250122,104400,251209660,782,782,782,782,104
|
|
20250122,104300,251128332,782,783,783,782,1371
|
|
20250122,104200,250055183,785,785,785,785,0
|
|
20250122,104100,250055183,785,785,785,785,57
|
|
20250122,104000,250010438,786,786,786,786,0
|
|
20250122,103900,250010438,786,786,786,786,1
|
|
20250122,103800,250009652,786,783,786,781,9911
|
|
20250122,103700,242264919,787,787,787,783,4131
|
|
20250122,103600,239027716,785,785,785,785,498
|
|
20250122,103500,238636786,787,787,787,787,100
|
|
20250122,103400,238558086,785,785,785,785,487
|
|
20250122,103300,238175791,787,785,787,785,2850
|
|
20250122,103200,235938499,785,785,785,785,365
|
|
20250122,103100,235651974,785,784,785,783,2265
|
|
20250122,103000,233876349,785,786,787,785,14
|
|
20250122,102900,233865338,785,785,786,784,202
|
|
20250122,102800,233706867,786,786,786,786,40
|
|
20250122,102700,233675427,787,787,787,787,0
|
|
20250122,102600,233675427,787,785,787,785,22
|
|
20250122,102500,233658118,785,785,787,784,587
|
|
20250122,102400,233197747,787,787,787,787,0
|
|
20250122,102300,233197747,787,784,787,783,6520
|
|
20250122,102200,228086804,787,785,787,785,124
|
|
20250122,102100,227989444,785,785,785,785,1300
|
|
20250122,102000,226968944,785,785,785,785,0
|
|
20250122,101900,226968944,785,786,786,785,3110
|
|
20250122,101800,224526559,787,787,787,787,0
|
|
20250122,101700,224526559,787,786,787,786,60
|
|
20250122,101600,224479389,786,787,787,786,124
|
|
20250122,101500,224381851,788,788,788,788,10
|
|
20250122,101400,224373971,787,787,788,787,8196
|
|
20250122,101300,217923717,787,788,788,786,6475
|
|
20250122,101200,212829291,789,789,789,789,2680
|
|
20250122,101100,210714771,789,788,789,788,1000
|
|
20250122,101000,209926495,788,788,788,788,3101
|
|
20250122,100900,207482907,788,788,788,788,2
|
|
20250122,100800,207481331,788,788,788,786,1970
|
|
20250122,100700,205930763,788,787,788,787,3265
|
|
20250122,100600,203360207,786,786,786,786,1595
|
|
20250122,100500,202106537,785,785,786,785,4643
|
|
20250122,100400,198461101,785,785,785,785,5
|
|
20250122,100300,198457176,785,785,785,785,1
|
|
20250122,100200,198456391,785,783,785,783,104
|
|
20250122,100100,198374951,785,785,785,785,22
|
|
20250122,100000,198357681,785,784,785,784,1001
|
|
20250122,095900,197572896,784,784,784,784,5001
|
|
20250122,095800,193652112,784,784,784,784,0
|
|
20250122,095700,193652112,784,784,784,784,940
|
|
20250122,095600,192915152,784,784,784,784,931
|
|
20250122,095500,192185248,784,784,784,784,10
|
|
20250122,095400,192177408,784,784,784,784,755
|
|
20250122,095300,191585488,784,784,784,784,0
|
|
20250122,095200,191585488,784,784,784,784,1
|
|
20250122,095100,191584704,781,781,781,781,162
|
|
20250122,095000,191458182,782,784,784,782,1357
|
|
20250122,094900,190396968,784,783,784,783,826
|
|
20250122,094800,189749440,783,783,783,783,504
|
|
20250122,094700,189354808,784,781,784,781,40
|
|
20250122,094600,189323538,781,784,784,781,123
|
|
20250122,094500,189227406,784,783,784,783,123
|
|
20250122,094400,189131081,783,783,783,783,10
|
|
20250122,094300,189123251,781,781,783,781,6026
|
|
20250122,094200,184416935,783,782,783,780,2115
|
|
20250122,094100,182761319,782,781,782,780,884
|
|
20250122,094000,182070616,781,781,781,781,2
|
|
20250122,093900,182069054,782,782,782,781,731
|
|
20250122,093800,181497422,781,782,782,781,110
|
|
20250122,093700,181411412,780,780,780,780,0
|
|
20250122,093600,181411412,780,781,781,780,976
|
|
20250122,093500,180650122,780,780,782,780,3168
|
|
20250122,093400,178178982,780,780,780,780,56
|
|
20250122,093300,178135302,783,783,783,783,0
|
|
20250122,093200,178135302,783,783,783,783,403
|
|
20250122,093100,177819753,782,782,782,782,100
|
|
20250122,093000,177741553,782,780,782,780,3177
|
|
20250122,092900,175263293,780,781,781,780,1924
|
|
20250122,092800,173762496,784,784,784,784,0
|
|
20250122,092700,173762496,784,784,784,784,1
|
|
20250122,092600,173761712,779,779,779,779,4
|
|
20250122,092500,173758596,785,780,785,778,1559
|
|
20250122,092400,172543852,780,781,784,780,2806
|
|
20250122,092300,170353027,784,784,784,784,2280
|
|
20250122,092200,168565507,784,781,784,781,1012
|
|
20250122,092100,167775102,784,784,784,784,5
|
|
20250122,092000,167771182,784,784,784,784,3
|
|
20250122,091900,167768830,780,781,781,780,4517
|
|
20250122,091800,164244457,784,785,785,778,18598
|
|
20250122,091700,149747887,782,783,784,782,259
|
|
20250122,091600,149545107,784,784,784,781,3647
|
|
20250122,091500,146687554,780,784,784,780,10086
|
|
20250122,091400,138805280,784,782,784,781,2477
|
|
20250122,091300,136869373,782,782,784,782,2310
|
|
20250122,091200,135062875,782,784,786,782,3567
|
|
20250122,091100,132269106,784,789,789,783,12354
|
|
20250122,091000,122574822,789,797,800,786,36529
|
|
20250122,090900,93544343,797,789,797,784,21259
|
|
20250122,090800,76701425,790,785,790,785,18455
|
|
20250122,090700,62165201,785,785,785,782,2914
|
|
20250122,090600,59883711,785,785,785,785,1003
|
|
20250122,090500,59096356,785,782,785,779,16579
|
|
20250122,090400,46161152,783,783,783,783,155
|
|
20250122,090300,46039787,785,785,786,785,4944
|
|
20250122,090200,42157704,785,785,785,782,1041
|
|
20250122,090100,41340639,785,783,785,781,42641
|
|
20250122,090000,8018069,784,780,784,780,10274
|