656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,195300,247505704,620,620,620,620,5561
|
|
20250120,195200,247505704,620,620,620,620,0
|
|
20250120,195100,247505704,620,620,620,620,0
|
|
20250120,195000,247505704,620,620,620,620,0
|
|
20250120,194900,247505704,620,620,620,620,0
|
|
20250120,194800,247505704,620,620,620,620,0
|
|
20250120,194700,247505704,620,620,620,620,0
|
|
20250120,194600,247505704,620,620,620,620,0
|
|
20250120,194500,247505704,620,620,620,620,0
|
|
20250120,194400,247505704,620,620,620,620,0
|
|
20250120,194300,247505704,620,620,620,620,0
|
|
20250120,194200,247505704,620,620,620,620,0
|
|
20250120,194100,247505704,620,620,620,620,0
|
|
20250120,194000,247505704,620,620,620,620,0
|
|
20250120,193900,247505704,620,620,620,620,0
|
|
20250120,193800,247505704,620,620,620,620,0
|
|
20250120,193700,247505704,620,620,620,620,0
|
|
20250120,193600,247505704,620,620,620,620,0
|
|
20250120,193500,247505704,620,620,620,620,0
|
|
20250120,193400,247505704,620,620,620,620,0
|
|
20250120,193300,247505704,620,620,620,620,0
|
|
20250120,193200,247505704,620,620,620,620,0
|
|
20250120,193100,247505704,620,620,620,620,0
|
|
20250120,193000,247505704,620,620,620,620,0
|
|
20250120,192900,247505704,620,620,620,620,0
|
|
20250120,192800,247505704,620,620,620,620,0
|
|
20250120,192700,247505704,620,620,620,620,0
|
|
20250120,192600,247505704,620,620,620,620,0
|
|
20250120,192500,247505704,620,620,620,620,0
|
|
20250120,192400,247505704,620,620,620,620,0
|
|
20250120,192300,247505704,620,620,620,620,5561
|
|
20250120,192200,247505704,620,620,620,620,0
|
|
20250120,192100,247505704,620,620,620,620,0
|
|
20250120,192000,247505704,620,620,620,620,0
|
|
20250120,191900,247505704,620,620,620,620,0
|
|
20250120,191800,247505704,620,620,620,620,0
|
|
20250120,191700,247505704,620,620,620,620,0
|
|
20250120,191600,247505704,620,620,620,620,0
|
|
20250120,191500,247505704,620,620,620,620,0
|
|
20250120,191400,247505704,620,620,620,620,0
|
|
20250120,191300,247505704,620,620,620,620,0
|
|
20250120,191200,247505704,620,620,620,620,0
|
|
20250120,191100,247505704,620,620,620,620,0
|
|
20250120,191000,247505704,620,620,620,620,0
|
|
20250120,190900,247505704,620,620,620,620,0
|
|
20250120,190800,247505704,620,620,620,620,0
|
|
20250120,190700,247505704,620,620,620,620,0
|
|
20250120,190600,247505704,620,620,620,620,0
|
|
20250120,190500,247505704,620,620,620,620,0
|
|
20250120,190400,247505704,620,620,620,620,0
|
|
20250120,190300,247505704,620,620,620,620,0
|
|
20250120,190200,247505704,620,620,620,620,0
|
|
20250120,190100,247505704,620,620,620,620,0
|
|
20250120,190000,247505704,620,620,620,620,0
|
|
20250120,185900,247505704,620,620,620,620,0
|
|
20250120,185800,247505704,620,620,620,620,0
|
|
20250120,185700,247505704,620,620,620,620,0
|
|
20250120,185600,247505704,620,620,620,620,0
|
|
20250120,185500,247505704,620,620,620,620,0
|
|
20250120,185400,247505704,620,620,620,620,0
|
|
20250120,185300,247505704,620,620,620,620,5561
|
|
20250120,185200,247505704,620,620,620,620,0
|
|
20250120,185100,247505704,620,620,620,620,0
|
|
20250120,185000,247505704,620,620,620,620,0
|
|
20250120,184900,247505704,620,620,620,620,0
|
|
20250120,184800,247505704,620,620,620,620,0
|
|
20250120,184700,247505704,620,620,620,620,0
|
|
20250120,184600,247505704,620,620,620,620,0
|
|
20250120,184500,247505704,620,620,620,620,0
|
|
20250120,184400,247505704,620,620,620,620,0
|
|
20250120,184300,247505704,620,620,620,620,0
|
|
20250120,184200,247505704,620,620,620,620,0
|
|
20250120,184100,247505704,620,620,620,620,0
|
|
20250120,184000,247505704,620,620,620,620,0
|
|
20250120,183900,247505704,620,620,620,620,0
|
|
20250120,183800,247505704,620,620,620,620,0
|
|
20250120,183700,247505704,620,620,620,620,0
|
|
20250120,183600,247505704,620,620,620,620,0
|
|
20250120,183500,247505704,620,620,620,620,0
|
|
20250120,183400,247505704,620,620,620,620,0
|
|
20250120,183300,247505704,620,620,620,620,0
|
|
20250120,183200,247505704,620,620,620,620,0
|
|
20250120,183100,247505704,620,620,620,620,0
|
|
20250120,183000,247505704,620,620,620,620,0
|
|
20250120,182900,247505704,620,620,620,620,0
|
|
20250120,182800,247505704,620,620,620,620,0
|
|
20250120,182700,247505704,620,620,620,620,0
|
|
20250120,182600,247505704,620,620,620,620,0
|
|
20250120,182500,247505704,620,620,620,620,0
|
|
20250120,182400,247505704,620,620,620,620,0
|
|
20250120,182300,247505704,620,620,620,620,5561
|
|
20250120,182200,247505704,620,620,620,620,0
|
|
20250120,182100,247505704,620,620,620,620,0
|
|
20250120,182000,247505704,620,620,620,620,0
|
|
20250120,181900,247505704,620,620,620,620,0
|
|
20250120,181800,247505704,620,620,620,620,0
|
|
20250120,181700,247505704,620,620,620,620,0
|
|
20250120,181600,247505704,620,620,620,620,0
|
|
20250120,181500,247505704,620,620,620,620,0
|
|
20250120,181400,247505704,620,620,620,620,0
|
|
20250120,181300,247505704,620,620,620,620,0
|
|
20250120,181200,247505704,620,620,620,620,0
|
|
20250120,181100,247505704,620,620,620,620,0
|
|
20250120,181000,247505704,620,620,620,620,0
|
|
20250120,180900,247505704,620,620,620,620,0
|
|
20250120,180800,247505704,620,620,620,620,0
|
|
20250120,180700,247505704,620,620,620,620,0
|
|
20250120,180600,247505704,620,620,620,620,0
|
|
20250120,180500,247505704,620,620,620,620,0
|
|
20250120,180400,247505704,620,620,620,620,0
|
|
20250120,180300,247505704,620,620,620,620,0
|
|
20250120,180200,247505704,620,620,620,620,0
|
|
20250120,180100,247505704,620,620,620,620,0
|
|
20250120,180000,247505704,620,620,620,620,0
|
|
20250120,175900,247505704,620,620,620,620,0
|
|
20250120,175800,247505704,620,620,620,620,0
|
|
20250120,175700,247505704,620,620,620,620,0
|
|
20250120,175600,247505704,620,620,620,620,0
|
|
20250120,175500,247505704,620,620,620,620,0
|
|
20250120,175400,247505704,620,620,620,620,0
|
|
20250120,175300,247505704,620,620,620,620,5561
|
|
20250120,175200,247505704,620,620,620,620,0
|
|
20250120,175100,247505704,620,620,620,620,0
|
|
20250120,175000,247505704,620,620,620,620,0
|
|
20250120,174900,247505704,620,620,620,620,0
|
|
20250120,174800,247505704,620,620,620,620,0
|
|
20250120,174700,247505704,620,620,620,620,0
|
|
20250120,174600,247505704,620,620,620,620,0
|
|
20250120,174500,247505704,620,620,620,620,0
|
|
20250120,174400,247505704,620,620,620,620,0
|
|
20250120,174300,247505704,620,620,620,620,0
|
|
20250120,174200,247505704,620,620,620,620,0
|
|
20250120,174100,247505704,620,620,620,620,0
|
|
20250120,174000,247505704,620,620,620,620,0
|
|
20250120,173900,247505704,620,620,620,620,0
|
|
20250120,173800,247505704,620,620,620,620,0
|
|
20250120,173700,247505704,620,620,620,620,0
|
|
20250120,173600,247505704,620,620,620,620,0
|
|
20250120,173500,247505704,620,620,620,620,0
|
|
20250120,173400,247505704,620,620,620,620,0
|
|
20250120,173300,247505704,620,620,620,620,0
|
|
20250120,173200,247505704,620,620,620,620,0
|
|
20250120,173100,247505704,620,620,620,620,0
|
|
20250120,173000,247505704,620,620,620,620,0
|
|
20250120,172900,247505704,620,620,620,620,0
|
|
20250120,172800,247505704,620,620,620,620,0
|
|
20250120,172700,247505704,620,620,620,620,0
|
|
20250120,172600,247505704,620,620,620,620,0
|
|
20250120,172500,247505704,620,620,620,620,0
|
|
20250120,172400,247505704,620,620,620,620,0
|
|
20250120,172300,247505704,620,620,620,620,5561
|
|
20250120,172200,247505704,620,620,620,620,0
|
|
20250120,172100,247505704,620,620,620,620,0
|
|
20250120,172000,247505704,620,620,620,620,0
|
|
20250120,171900,247505704,620,620,620,620,0
|
|
20250120,171800,247505704,620,620,620,620,0
|
|
20250120,171700,247505704,620,620,620,620,0
|
|
20250120,171600,247505704,620,620,620,620,0
|
|
20250120,171500,247505704,620,620,620,620,0
|
|
20250120,171400,247505704,620,620,620,620,0
|
|
20250120,171300,247505704,620,620,620,620,0
|
|
20250120,171200,247505704,620,620,620,620,0
|
|
20250120,171100,247505704,620,620,620,620,0
|
|
20250120,171000,247505704,620,620,620,620,0
|
|
20250120,170900,247505704,620,620,620,620,0
|
|
20250120,170800,247505704,620,620,620,620,0
|
|
20250120,170700,247505704,620,620,620,620,0
|
|
20250120,170600,247505704,620,620,620,620,0
|
|
20250120,170500,247505704,620,620,620,620,0
|
|
20250120,170400,247505704,620,620,620,620,0
|
|
20250120,170300,247505704,620,620,620,620,0
|
|
20250120,170200,247505704,620,620,620,620,0
|
|
20250120,170100,247505704,620,620,620,620,0
|
|
20250120,170000,247505704,620,620,620,620,0
|
|
20250120,165900,247505704,620,620,620,620,0
|
|
20250120,165800,247505704,620,620,620,620,0
|
|
20250120,165700,247505704,620,620,620,620,0
|
|
20250120,165600,247505704,620,620,620,620,0
|
|
20250120,165500,247505704,620,620,620,620,0
|
|
20250120,165400,247505704,620,620,620,620,0
|
|
20250120,165300,247505704,620,620,620,620,5561
|
|
20250120,165200,247505704,620,620,620,620,0
|
|
20250120,165100,247505704,620,620,620,620,0
|
|
20250120,165000,247505704,620,620,620,620,0
|
|
20250120,164900,247505704,620,620,620,620,0
|
|
20250120,164800,247505704,620,620,620,620,0
|
|
20250120,164700,247505704,620,620,620,620,0
|
|
20250120,164600,247505704,620,620,620,620,0
|
|
20250120,164500,247505704,620,620,620,620,0
|
|
20250120,164400,247505704,620,620,620,620,0
|
|
20250120,164300,247505704,620,620,620,620,0
|
|
20250120,164200,247505704,620,620,620,620,0
|
|
20250120,164100,247505704,620,620,620,620,0
|
|
20250120,164000,247505704,620,620,620,620,0
|
|
20250120,163900,247505704,620,620,620,620,0
|
|
20250120,163800,247505704,620,620,620,620,0
|
|
20250120,163700,247505704,620,620,620,620,0
|
|
20250120,163600,247505704,620,620,620,620,0
|
|
20250120,163500,247505704,620,620,620,620,0
|
|
20250120,163400,247505704,620,620,620,620,0
|
|
20250120,163300,247505704,620,620,620,620,0
|
|
20250120,163200,247505704,620,620,620,620,0
|
|
20250120,163100,247505704,620,620,620,620,0
|
|
20250120,163000,247505704,620,620,620,620,0
|
|
20250120,162900,247505704,620,620,620,620,0
|
|
20250120,162800,247505704,620,620,620,620,0
|
|
20250120,162700,247505704,620,620,620,620,0
|
|
20250120,162600,247505704,620,620,620,620,0
|
|
20250120,162500,247505704,620,620,620,620,0
|
|
20250120,162400,247505704,620,620,620,620,0
|
|
20250120,162300,247505704,620,620,620,620,5561
|
|
20250120,162200,247505704,620,620,620,620,0
|
|
20250120,162100,247505704,620,620,620,620,0
|
|
20250120,162000,247505704,620,620,620,620,0
|
|
20250120,161900,247505704,620,620,620,620,0
|
|
20250120,161800,247505704,620,620,620,620,0
|
|
20250120,161700,247505704,620,620,620,620,0
|
|
20250120,161600,247505704,620,620,620,620,0
|
|
20250120,161500,247505704,620,620,620,620,0
|
|
20250120,161400,247505704,620,620,620,620,0
|
|
20250120,161300,247505704,620,620,620,620,0
|
|
20250120,161200,247505704,620,620,620,620,0
|
|
20250120,161100,247505704,620,620,620,620,0
|
|
20250120,161000,247505704,620,620,620,620,0
|
|
20250120,160900,247505704,620,620,620,620,0
|
|
20250120,160800,247505704,620,620,620,620,0
|
|
20250120,160700,247505704,620,620,620,620,0
|
|
20250120,160600,247505704,620,620,620,620,0
|
|
20250120,160500,247505704,620,620,620,620,0
|
|
20250120,160400,247505704,620,620,620,620,0
|
|
20250120,160300,247505704,620,620,620,620,0
|
|
20250120,160200,247505704,620,620,620,620,0
|
|
20250120,160100,247505704,620,620,620,620,0
|
|
20250120,160000,247505704,620,620,620,620,0
|
|
20250120,155900,247505704,620,620,620,620,0
|
|
20250120,155800,247505704,620,620,620,620,0
|
|
20250120,155700,247505704,620,620,620,620,0
|
|
20250120,155600,247505704,620,620,620,620,0
|
|
20250120,155500,247505704,620,620,620,620,0
|
|
20250120,155400,247505704,620,620,620,620,0
|
|
20250120,155300,247505704,620,620,620,620,5561
|
|
20250120,155200,247505704,620,620,620,620,0
|
|
20250120,155100,247505704,620,620,620,620,0
|
|
20250120,155000,247505704,620,620,620,620,0
|
|
20250120,154900,247505704,620,620,620,620,0
|
|
20250120,154800,247505704,620,620,620,620,0
|
|
20250120,154700,247505704,620,620,620,620,0
|
|
20250120,154600,247505704,620,620,620,620,0
|
|
20250120,154500,247505704,620,620,620,620,0
|
|
20250120,154400,247505704,620,620,620,620,0
|
|
20250120,154300,247505704,620,620,620,620,0
|
|
20250120,154200,247505704,620,620,620,620,0
|
|
20250120,154100,247505704,620,620,620,620,0
|
|
20250120,154000,247505704,620,620,620,620,0
|
|
20250120,153900,247505704,620,620,620,620,0
|
|
20250120,153800,247505704,620,620,620,620,0
|
|
20250120,153700,247505704,620,620,620,620,0
|
|
20250120,153600,247505704,620,620,620,620,0
|
|
20250120,153500,247505704,620,620,620,620,0
|
|
20250120,153400,247505704,620,620,620,620,0
|
|
20250120,153300,247505704,620,620,620,620,0
|
|
20250120,153200,247505704,620,620,620,620,0
|
|
20250120,153100,247505704,620,620,620,620,0
|
|
20250120,153000,247505704,620,620,620,620,5561
|
|
20250120,152900,244057884,619,619,619,619,0
|
|
20250120,152800,244057884,619,619,619,619,0
|
|
20250120,152700,244057884,619,619,619,619,0
|
|
20250120,152600,244057884,619,619,619,619,0
|
|
20250120,152500,244057884,619,619,619,619,0
|
|
20250120,152400,244057884,619,619,619,619,0
|
|
20250120,152300,244057884,619,619,619,619,0
|
|
20250120,152200,244057884,619,619,619,619,0
|
|
20250120,152100,244057884,619,619,619,619,0
|
|
20250120,152000,244057884,619,619,619,619,0
|
|
20250120,151900,244057884,619,619,619,619,26
|
|
20250120,151800,244041790,618,618,618,618,0
|
|
20250120,151700,244041790,618,618,618,618,30
|
|
20250120,151600,244023250,618,619,619,618,227
|
|
20250120,151500,243882738,619,619,619,619,2500
|
|
20250120,151400,242335238,619,619,619,619,637
|
|
20250120,151300,241940935,619,620,620,619,1857
|
|
20250120,151200,240789934,624,620,624,620,734
|
|
20250120,151100,240334449,621,620,621,620,144
|
|
20250120,151000,240245168,620,620,620,620,3001
|
|
20250120,150900,238384548,618,619,620,618,6179
|
|
20250120,150800,234565744,619,619,619,619,169
|
|
20250120,150700,234461133,619,619,619,619,327
|
|
20250120,150600,234258720,619,620,620,619,460
|
|
20250120,150500,233973977,620,620,620,620,500
|
|
20250120,150400,233663977,620,620,620,620,510
|
|
20250120,150300,233347777,620,621,621,620,2506
|
|
20250120,150200,231794047,622,622,622,622,0
|
|
20250120,150100,231794047,622,622,622,622,0
|
|
20250120,150000,231794047,622,621,622,621,900
|
|
20250120,145900,231235143,621,621,621,621,0
|
|
20250120,145800,231235143,621,621,621,621,54
|
|
20250120,145700,231201609,621,621,621,621,37
|
|
20250120,145600,231178632,622,621,622,621,109
|
|
20250120,145500,231110942,620,620,620,620,40
|
|
20250120,145400,231086142,620,620,620,620,0
|
|
20250120,145300,231086142,620,620,620,620,36
|
|
20250120,145200,231063822,620,620,620,620,0
|
|
20250120,145100,231063822,620,618,620,618,124
|
|
20250120,145000,230987042,619,619,619,618,2700
|
|
20250120,144900,229316119,620,620,620,620,12
|
|
20250120,144800,229308679,621,621,621,621,0
|
|
20250120,144700,229308679,621,621,621,621,0
|
|
20250120,144600,229308679,621,621,621,621,0
|
|
20250120,144500,229308679,621,621,621,621,0
|
|
20250120,144400,229308679,621,621,621,621,0
|
|
20250120,144300,229308679,621,621,621,621,1
|
|
20250120,144200,229308058,620,620,620,620,0
|
|
20250120,144100,229308058,620,620,620,620,36
|
|
20250120,144000,229285738,621,621,621,621,0
|
|
20250120,143900,229285738,621,621,621,621,1251
|
|
20250120,143800,228508867,623,623,623,623,0
|
|
20250120,143700,228508867,623,623,623,623,0
|
|
20250120,143600,228508867,623,623,623,622,1267
|
|
20250120,143500,227720228,622,623,623,622,267
|
|
20250120,143400,227554137,621,620,621,620,1490
|
|
20250120,143300,226630227,620,620,620,620,0
|
|
20250120,143200,226630227,620,620,620,620,0
|
|
20250120,143100,226630227,620,620,620,620,0
|
|
20250120,143000,226630227,620,620,620,620,93
|
|
20250120,142900,226572567,620,620,620,620,451
|
|
20250120,142800,226292947,620,620,620,620,0
|
|
20250120,142700,226292947,620,620,620,620,23
|
|
20250120,142600,226278687,620,620,620,620,1
|
|
20250120,142500,226278067,619,619,619,619,0
|
|
20250120,142400,226278067,619,619,619,619,0
|
|
20250120,142300,226278067,619,621,621,619,1001
|
|
20250120,142200,225658446,620,620,620,620,0
|
|
20250120,142100,225658446,620,621,621,620,6477
|
|
20250120,142000,221642676,621,621,621,621,110
|
|
20250120,141900,221574366,620,620,620,620,50
|
|
20250120,141800,221543366,621,621,621,621,5
|
|
20250120,141700,221540261,622,622,622,622,0
|
|
20250120,141600,221540261,622,622,622,622,1
|
|
20250120,141500,221539639,621,622,622,621,1274
|
|
20250120,141400,220748435,621,621,621,621,141
|
|
20250120,141300,220660874,622,622,622,622,26
|
|
20250120,141200,220644702,621,621,621,621,50
|
|
20250120,141100,220613652,622,622,622,622,0
|
|
20250120,141000,220613652,622,622,622,622,0
|
|
20250120,140900,220613652,622,622,622,622,0
|
|
20250120,140800,220613652,622,622,622,622,0
|
|
20250120,140700,220613652,622,622,622,622,1
|
|
20250120,140600,220613030,622,622,622,622,6
|
|
20250120,140500,220609298,621,621,621,621,0
|
|
20250120,140400,220609298,621,621,621,621,75
|
|
20250120,140300,220562723,621,621,621,621,13
|
|
20250120,140200,220554650,621,621,621,621,0
|
|
20250120,140100,220554650,621,621,621,621,0
|
|
20250120,140000,220554650,621,621,621,621,0
|
|
20250120,135900,220554650,621,621,621,621,0
|
|
20250120,135800,220554650,621,621,621,621,512
|
|
20250120,135700,220236698,622,622,622,622,12
|
|
20250120,135600,220229234,622,622,622,622,0
|
|
20250120,135500,220229234,622,622,622,622,12
|
|
20250120,135400,220221770,622,622,622,622,0
|
|
20250120,135300,220221770,622,622,622,622,1000
|
|
20250120,135200,219599770,621,621,621,621,211
|
|
20250120,135100,219468739,621,621,621,621,1135
|
|
20250120,135000,218763904,622,622,622,622,0
|
|
20250120,134900,218763904,622,622,622,622,18
|
|
20250120,134800,218752708,622,622,622,622,12
|
|
20250120,134700,218745244,621,621,621,621,0
|
|
20250120,134600,218745244,621,621,621,621,765
|
|
20250120,134500,218270179,620,620,620,620,0
|
|
20250120,134400,218270179,620,620,620,620,0
|
|
20250120,134300,218270179,620,621,621,620,2000
|
|
20250120,134200,217028422,622,622,622,622,5550
|
|
20250120,134100,213576322,623,623,623,623,900
|
|
20250120,134000,213015622,622,622,622,622,0
|
|
20250120,133900,213015622,622,622,622,622,27
|
|
20250120,133800,212998828,622,622,622,622,500
|
|
20250120,133700,212687828,621,621,621,621,1
|
|
20250120,133600,212687207,622,622,622,622,12
|
|
20250120,133500,212679743,621,621,621,621,4
|
|
20250120,133400,212677259,622,622,622,622,0
|
|
20250120,133300,212677259,622,622,622,622,150
|
|
20250120,133200,212583959,622,622,622,622,0
|
|
20250120,133100,212583959,622,622,622,622,36
|
|
20250120,133000,212561567,622,622,622,622,0
|
|
20250120,132900,212561567,622,622,622,622,0
|
|
20250120,132800,212561567,622,622,622,622,0
|
|
20250120,132700,212561567,622,622,622,622,0
|
|
20250120,132600,212561567,622,622,622,622,200
|
|
20250120,132500,212437167,622,622,622,622,0
|
|
20250120,132400,212437167,622,622,622,622,100
|
|
20250120,132300,212374967,621,621,621,621,0
|
|
20250120,132200,212374967,621,621,621,621,0
|
|
20250120,132100,212374967,621,621,621,621,0
|
|
20250120,132000,212374967,621,622,622,621,201
|
|
20250120,131900,212250145,620,620,620,620,100
|
|
20250120,131800,212188145,622,621,622,621,300
|
|
20250120,131700,212001555,621,621,621,621,40
|
|
20250120,131600,211976715,621,620,621,620,545
|
|
20250120,131500,211638501,621,621,621,621,1
|
|
20250120,131400,211637880,620,620,620,620,15
|
|
20250120,131300,211628580,620,620,620,620,0
|
|
20250120,131200,211628580,620,620,620,620,6
|
|
20250120,131100,211624860,621,621,621,621,13
|
|
20250120,131000,211616787,620,620,620,620,0
|
|
20250120,130900,211616787,620,620,620,620,0
|
|
20250120,130800,211616787,620,620,620,620,45
|
|
20250120,130700,211588887,621,621,621,621,100
|
|
20250120,130600,211526787,621,621,621,621,13
|
|
20250120,130500,211518714,622,622,622,622,0
|
|
20250120,130400,211518714,622,622,622,621,26
|
|
20250120,130300,211502566,621,621,621,621,0
|
|
20250120,130200,211502566,621,621,621,621,0
|
|
20250120,130100,211502566,621,621,621,621,18
|
|
20250120,130000,211491388,621,621,621,621,60
|
|
20250120,125900,211454128,621,621,621,621,238
|
|
20250120,125800,211306330,621,621,621,621,0
|
|
20250120,125700,211306330,621,621,621,621,0
|
|
20250120,125600,211306330,621,621,621,621,12
|
|
20250120,125500,211298878,621,621,621,621,0
|
|
20250120,125400,211298878,621,621,621,621,0
|
|
20250120,125300,211298878,621,621,621,621,799
|
|
20250120,125200,210802699,620,620,620,620,0
|
|
20250120,125100,210802699,620,620,620,620,809
|
|
20250120,125000,210301119,618,618,618,618,1457
|
|
20250120,124900,209400693,620,621,621,620,1616
|
|
20250120,124800,208398772,620,620,620,620,61
|
|
20250120,124700,208360952,620,620,620,620,1000
|
|
20250120,124600,207740952,620,620,620,620,0
|
|
20250120,124500,207740952,620,620,620,620,0
|
|
20250120,124400,207740952,620,620,620,620,0
|
|
20250120,124300,207740952,620,620,620,620,0
|
|
20250120,124200,207740952,620,620,620,620,0
|
|
20250120,124100,207740952,620,620,620,620,1
|
|
20250120,124000,207740332,617,617,617,617,0
|
|
20250120,123900,207740332,617,617,617,617,31
|
|
20250120,123800,207721205,617,617,617,617,1115
|
|
20250120,123700,207033250,617,617,617,617,0
|
|
20250120,123600,207033250,617,619,619,617,3091
|
|
20250120,123500,205125954,620,620,620,620,40
|
|
20250120,123400,205101154,620,620,620,620,0
|
|
20250120,123300,205101154,620,620,620,620,150
|
|
20250120,123200,205008154,620,620,620,620,20
|
|
20250120,123100,204995754,620,620,620,620,1457
|
|
20250120,123000,204092414,620,619,620,619,2002
|
|
20250120,122900,202853175,619,619,619,619,1
|
|
20250120,122800,202852556,617,617,617,617,0
|
|
20250120,122700,202852556,617,617,617,617,0
|
|
20250120,122600,202852556,617,619,619,617,5238
|
|
20250120,122500,199619872,620,620,620,620,0
|
|
20250120,122400,199619872,620,620,620,620,0
|
|
20250120,122300,199619872,620,620,620,620,0
|
|
20250120,122200,199619872,620,620,620,620,6
|
|
20250120,122100,199616152,620,620,620,620,0
|
|
20250120,122000,199616152,620,620,620,620,0
|
|
20250120,121900,199616152,620,620,620,620,0
|
|
20250120,121800,199616152,620,620,620,620,0
|
|
20250120,121700,199616152,620,620,620,620,0
|
|
20250120,121600,199616152,620,619,620,619,13
|
|
20250120,121500,199608104,618,618,618,618,269
|
|
20250120,121400,199441862,620,620,620,620,49
|
|
20250120,121300,199411482,617,617,617,617,264
|
|
20250120,121200,199248594,617,617,617,617,1
|
|
20250120,121100,199247977,616,616,616,616,0
|
|
20250120,121000,199247977,616,616,616,616,0
|
|
20250120,120900,199247977,616,616,616,616,0
|
|
20250120,120800,199247977,616,617,617,616,3506
|
|
20250120,120700,197086781,617,617,617,617,1
|
|
20250120,120600,197086164,617,617,617,617,848
|
|
20250120,120500,196562948,619,619,619,619,0
|
|
20250120,120400,196562948,619,619,619,619,0
|
|
20250120,120300,196562948,619,619,619,619,0
|
|
20250120,120200,196562948,619,619,619,619,0
|
|
20250120,120100,196562948,619,619,619,619,0
|
|
20250120,120000,196562948,619,619,619,619,0
|
|
20250120,115900,196562948,619,619,619,619,0
|
|
20250120,115800,196562948,619,619,619,619,0
|
|
20250120,115700,196562948,619,619,619,619,0
|
|
20250120,115600,196562948,619,619,619,619,0
|
|
20250120,115500,196562948,619,619,619,619,33
|
|
20250120,115400,196542521,618,617,618,617,148
|
|
20250120,115300,196451169,617,617,617,617,2588
|
|
20250120,115200,194854373,617,617,617,617,0
|
|
20250120,115100,194854373,617,617,617,617,0
|
|
20250120,115000,194854373,617,617,617,617,0
|
|
20250120,114900,194854373,617,618,618,617,567
|
|
20250120,114800,194504034,618,618,618,618,212
|
|
20250120,114700,194373018,617,617,617,617,2000
|
|
20250120,114600,193139018,618,618,619,618,1263
|
|
20250120,114500,192358483,619,619,619,619,0
|
|
20250120,114400,192358483,619,619,619,619,2
|
|
20250120,114300,192357245,618,618,618,618,1
|
|
20250120,114200,192356627,617,617,617,617,0
|
|
20250120,114100,192356627,617,617,617,617,0
|
|
20250120,114000,192356627,617,617,617,617,0
|
|
20250120,113900,192356627,617,617,617,617,298
|
|
20250120,113800,192172761,617,617,617,617,0
|
|
20250120,113700,192172761,617,617,617,617,0
|
|
20250120,113600,192172761,617,617,617,617,74
|
|
20250120,113500,192127103,618,618,618,618,0
|
|
20250120,113400,192127103,618,618,618,618,2
|
|
20250120,113300,192125867,616,616,616,616,0
|
|
20250120,113200,192125867,616,616,616,616,0
|
|
20250120,113100,192125867,616,616,616,616,0
|
|
20250120,113000,192125867,616,616,616,616,0
|
|
20250120,112900,192125867,616,616,616,616,0
|
|
20250120,112800,192125867,616,619,619,616,7391
|
|
20250120,112700,187565617,620,620,620,620,1
|
|
20250120,112600,187564997,620,620,620,620,0
|
|
20250120,112500,187564997,620,620,620,620,0
|
|
20250120,112400,187564997,620,620,620,620,0
|
|
20250120,112300,187564997,620,620,620,620,100
|
|
20250120,112200,187502997,620,620,620,620,306
|
|
20250120,112100,187313277,622,622,622,622,0
|
|
20250120,112000,187313277,622,622,622,622,0
|
|
20250120,111900,187313277,622,622,622,622,0
|
|
20250120,111800,187313277,622,622,622,622,1607
|
|
20250120,111700,186313723,622,622,622,622,1622
|
|
20250120,111600,185304839,622,622,622,622,3
|
|
20250120,111500,185302973,622,622,622,622,9
|
|
20250120,111400,185297375,622,622,622,622,0
|
|
20250120,111300,185297375,622,622,622,622,10
|
|
20250120,111200,185291155,620,619,620,619,3246
|
|
20250120,111100,183279336,619,619,619,619,3
|
|
20250120,111000,183277479,619,619,619,619,1
|
|
20250120,110900,183276860,617,617,617,617,73
|
|
20250120,110800,183231819,617,617,617,617,0
|
|
20250120,110700,183231819,617,617,617,617,0
|
|
20250120,110600,183231819,617,617,617,617,0
|
|
20250120,110500,183231819,617,617,617,617,69
|
|
20250120,110400,183189246,618,618,618,618,667
|
|
20250120,110300,182777040,618,618,618,618,120
|
|
20250120,110200,182702880,618,617,618,617,558
|
|
20250120,110100,182358097,617,617,617,617,2
|
|
20250120,110000,182356863,615,617,617,615,1002
|
|
20250120,105900,181740507,616,616,616,616,0
|
|
20250120,105800,181740507,616,616,616,616,0
|
|
20250120,105700,181740507,616,616,616,616,36
|
|
20250120,105600,181718331,617,617,617,617,100
|
|
20250120,105500,181656631,616,616,616,616,777
|
|
20250120,105400,181177999,615,616,616,615,1023
|
|
20250120,105300,180548631,616,616,616,616,1
|
|
20250120,105200,180548015,616,616,616,616,0
|
|
20250120,105100,180548015,616,614,616,614,75
|
|
20250120,105000,180501818,615,615,615,614,2502
|
|
20250120,104900,178963588,617,617,617,617,0
|
|
20250120,104800,178963588,617,617,617,617,2273
|
|
20250120,104700,177561147,618,618,618,616,304
|
|
20250120,104600,177373280,615,615,617,615,2225
|
|
20250120,104500,176000459,616,616,616,616,179
|
|
20250120,104400,175890195,615,616,616,615,516
|
|
20250120,104300,175572340,613,615,615,613,3476
|
|
20250120,104200,173434602,612,616,616,611,15968
|
|
20250120,104100,163676848,612,614,615,612,26357
|
|
20250120,104000,147515586,617,618,618,613,2210
|
|
20250120,103900,146158794,615,615,618,614,10888
|
|
20250120,103800,139464331,614,617,617,614,16818
|
|
20250120,103700,129122265,616,621,621,615,30921
|
|
20250120,103600,110044502,622,622,622,622,5
|
|
20250120,103500,110041392,621,622,622,621,6661
|
|
20250120,103400,105902250,622,622,622,622,0
|
|
20250120,103300,105902250,622,622,622,622,0
|
|
20250120,103200,105902250,622,622,623,622,141
|
|
20250120,103100,105814525,625,625,625,625,0
|
|
20250120,103000,105814525,625,623,625,623,397
|
|
20250120,102900,105566794,623,624,624,623,1964
|
|
20250120,102800,104343008,624,624,624,624,23
|
|
20250120,102700,104328656,625,625,625,625,0
|
|
20250120,102600,104328656,625,625,625,625,0
|
|
20250120,102500,104328656,625,624,625,624,111
|
|
20250120,102400,104259391,624,624,624,624,0
|
|
20250120,102300,104259391,624,624,624,624,110
|
|
20250120,102200,104190751,624,624,624,624,212
|
|
20250120,102100,104058463,624,624,624,624,162
|
|
20250120,102000,103957375,625,625,625,625,9
|
|
20250120,101900,103951750,624,624,624,624,0
|
|
20250120,101800,103951750,624,624,624,624,1000
|
|
20250120,101700,103327750,624,625,625,624,2181
|
|
20250120,101600,101966247,625,625,625,625,441
|
|
20250120,101500,101690622,626,625,626,625,2501
|
|
20250120,101400,100127496,625,625,625,625,3078
|
|
20250120,101300,98203746,627,626,627,626,500
|
|
20250120,101200,97890546,626,626,626,626,1000
|
|
20250120,101100,97264546,625,626,626,625,297
|
|
20250120,101000,97078791,626,626,626,626,0
|
|
20250120,100900,97078791,626,626,626,626,0
|
|
20250120,100800,97078791,626,626,626,626,1000
|
|
20250120,100700,96452791,626,626,626,626,0
|
|
20250120,100600,96452791,626,626,626,626,2710
|
|
20250120,100500,94756331,627,627,627,627,0
|
|
20250120,100400,94756331,627,627,627,627,3
|
|
20250120,100300,94754450,627,627,627,627,0
|
|
20250120,100200,94754450,627,627,627,627,0
|
|
20250120,100100,94754450,627,627,627,627,0
|
|
20250120,100000,94754450,627,627,627,627,1
|
|
20250120,095900,94753823,625,626,626,625,2368
|
|
20250120,095800,93273796,627,627,627,627,0
|
|
20250120,095700,93273796,627,627,627,627,1
|
|
20250120,095600,93273169,627,627,627,627,200
|
|
20250120,095500,93147769,627,627,627,627,13
|
|
20250120,095400,93139618,625,625,625,625,0
|
|
20250120,095300,93139618,625,625,625,625,1
|
|
20250120,095200,93138993,625,626,626,625,193
|
|
20250120,095100,93018178,628,628,628,628,0
|
|
20250120,095000,93018178,628,628,628,625,1709
|
|
20250120,094900,91949625,626,625,628,625,15
|
|
20250120,094800,91940214,628,628,628,628,1
|
|
20250120,094700,91939586,625,625,625,625,11
|
|
20250120,094600,91932711,624,624,624,624,0
|
|
20250120,094500,91932711,624,624,624,624,0
|
|
20250120,094400,91932711,624,625,625,624,407
|
|
20250120,094300,91678473,628,628,628,628,99
|
|
20250120,094200,91616301,628,628,628,624,12102
|
|
20250120,094100,84037120,628,628,628,628,0
|
|
20250120,094000,84037120,628,628,628,628,110
|
|
20250120,093900,83968040,629,629,629,629,0
|
|
20250120,093800,83968040,629,629,629,629,1
|
|
20250120,093700,83967411,629,629,629,629,0
|
|
20250120,093600,83967411,629,629,629,629,0
|
|
20250120,093500,83967411,629,629,629,629,1
|
|
20250120,093400,83966782,627,628,629,627,29
|
|
20250120,093300,83948573,629,629,629,629,1
|
|
20250120,093200,83947944,627,628,628,627,2992
|
|
20250120,093100,82070586,629,629,629,629,0
|
|
20250120,093000,82070586,629,629,629,629,0
|
|
20250120,092900,82070586,629,629,629,629,0
|
|
20250120,092800,82070586,629,628,629,628,21
|
|
20250120,092700,82057397,629,629,629,629,30
|
|
20250120,092600,82038527,630,630,630,630,186
|
|
20250120,092500,81921347,630,630,630,628,1604
|
|
20250120,092400,80913920,630,630,630,630,1
|
|
20250120,092300,80913290,629,629,629,629,0
|
|
20250120,092200,80913290,629,629,629,629,1328
|
|
20250120,092100,80077978,627,627,627,627,7
|
|
20250120,092000,80073589,625,625,625,625,0
|
|
20250120,091900,80073589,625,627,627,625,10000
|
|
20250120,091800,73821101,627,627,627,627,1354
|
|
20250120,091700,72972143,627,629,629,627,302
|
|
20250120,091600,72782187,629,632,632,629,10031
|
|
20250120,091500,66460661,631,631,631,631,0
|
|
20250120,091400,66460661,631,631,631,631,100
|
|
20250120,091300,66397561,631,631,631,630,3893
|
|
20250120,091200,63943476,630,633,633,630,4851
|
|
20250120,091100,60872946,633,633,633,633,117
|
|
20250120,091000,60798885,625,633,633,625,23214
|
|
20250120,090900,46195633,634,637,637,633,4464
|
|
20250120,090800,43367077,638,636,638,634,5583
|
|
20250120,090700,39822475,639,635,639,635,3000
|
|
20250120,090600,37917471,635,636,636,635,6160
|
|
20250120,090500,34005571,635,638,641,635,5643
|
|
20250120,090400,30413262,641,641,641,641,619
|
|
20250120,090300,30016483,642,641,642,638,1201
|
|
20250120,090200,29249769,646,637,646,637,1102
|
|
20250120,090100,28547383,640,641,641,637,18455
|
|
20250120,090000,16753654,641,648,648,641,25123
|