602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185900,267571328,792,792,792,792,21848
|
|
20250115,185800,267571328,792,792,792,792,0
|
|
20250115,185700,267571328,792,792,792,792,0
|
|
20250115,185600,267571328,792,792,792,792,0
|
|
20250115,185500,267571328,792,792,792,792,0
|
|
20250115,185400,267571328,792,792,792,792,0
|
|
20250115,185300,267571328,792,792,792,792,0
|
|
20250115,185200,267571328,792,792,792,792,0
|
|
20250115,185100,267571328,792,792,792,792,0
|
|
20250115,185000,267571328,792,792,792,792,0
|
|
20250115,184900,267571328,792,792,792,792,0
|
|
20250115,184800,267571328,792,792,792,792,0
|
|
20250115,184700,267571328,792,792,792,792,0
|
|
20250115,184600,267571328,792,792,792,792,0
|
|
20250115,184500,267571328,792,792,792,792,0
|
|
20250115,184400,267571328,792,792,792,792,0
|
|
20250115,184300,267571328,792,792,792,792,0
|
|
20250115,184200,267571328,792,792,792,792,0
|
|
20250115,184100,267571328,792,792,792,792,0
|
|
20250115,184000,267571328,792,792,792,792,0
|
|
20250115,183900,267571328,792,792,792,792,0
|
|
20250115,183800,267571328,792,792,792,792,0
|
|
20250115,183700,267571328,792,792,792,792,0
|
|
20250115,183600,267571328,792,792,792,792,0
|
|
20250115,183500,267571328,792,792,792,792,0
|
|
20250115,183400,267571328,792,792,792,792,0
|
|
20250115,183300,267571328,792,792,792,792,0
|
|
20250115,183200,267571328,792,792,792,792,0
|
|
20250115,183100,267571328,792,792,792,792,0
|
|
20250115,183000,267571328,792,792,792,792,0
|
|
20250115,182900,267571328,792,792,792,792,21848
|
|
20250115,182800,267571328,792,792,792,792,0
|
|
20250115,182700,267571328,792,792,792,792,0
|
|
20250115,182600,267571328,792,792,792,792,0
|
|
20250115,182500,267571328,792,792,792,792,0
|
|
20250115,182400,267571328,792,792,792,792,0
|
|
20250115,182300,267571328,792,792,792,792,0
|
|
20250115,182200,267571328,792,792,792,792,0
|
|
20250115,182100,267571328,792,792,792,792,0
|
|
20250115,182000,267571328,792,792,792,792,0
|
|
20250115,181900,267571328,792,792,792,792,0
|
|
20250115,181800,267571328,792,792,792,792,0
|
|
20250115,181700,267571328,792,792,792,792,0
|
|
20250115,181600,267571328,792,792,792,792,0
|
|
20250115,181500,267571328,792,792,792,792,0
|
|
20250115,181400,267571328,792,792,792,792,0
|
|
20250115,181300,267571328,792,792,792,792,0
|
|
20250115,181200,267571328,792,792,792,792,0
|
|
20250115,181100,267571328,792,792,792,792,0
|
|
20250115,181000,267571328,792,792,792,792,0
|
|
20250115,180900,267571328,792,792,792,792,0
|
|
20250115,180800,267571328,792,792,792,792,0
|
|
20250115,180700,267571328,792,792,792,792,0
|
|
20250115,180600,267571328,792,792,792,792,0
|
|
20250115,180500,267571328,792,792,792,792,0
|
|
20250115,180400,267571328,792,792,792,792,0
|
|
20250115,180300,267571328,792,792,792,792,0
|
|
20250115,180200,267571328,792,792,792,792,0
|
|
20250115,180100,267571328,792,792,792,792,0
|
|
20250115,180000,267571328,792,792,792,792,0
|
|
20250115,175900,267571328,792,792,792,792,21848
|
|
20250115,175800,267571328,792,792,792,792,0
|
|
20250115,175700,267571328,792,792,792,792,0
|
|
20250115,175600,267571328,792,792,792,792,0
|
|
20250115,175500,267571328,792,792,792,792,0
|
|
20250115,175400,267571328,792,792,792,792,0
|
|
20250115,175300,267571328,792,792,792,792,0
|
|
20250115,175200,267571328,792,792,792,792,0
|
|
20250115,175100,267571328,792,792,792,792,0
|
|
20250115,175000,267571328,792,792,792,792,0
|
|
20250115,174900,267571328,792,792,792,792,0
|
|
20250115,174800,267571328,792,792,792,792,0
|
|
20250115,174700,267571328,792,792,792,792,0
|
|
20250115,174600,267571328,792,792,792,792,0
|
|
20250115,174500,267571328,792,792,792,792,0
|
|
20250115,174400,267571328,792,792,792,792,0
|
|
20250115,174300,267571328,792,792,792,792,0
|
|
20250115,174200,267571328,792,792,792,792,0
|
|
20250115,174100,267571328,792,792,792,792,0
|
|
20250115,174000,267571328,792,792,792,792,0
|
|
20250115,173900,267571328,792,792,792,792,0
|
|
20250115,173800,267571328,792,792,792,792,0
|
|
20250115,173700,267571328,792,792,792,792,0
|
|
20250115,173600,267571328,792,792,792,792,0
|
|
20250115,173500,267571328,792,792,792,792,0
|
|
20250115,173400,267571328,792,792,792,792,0
|
|
20250115,173300,267571328,792,792,792,792,0
|
|
20250115,173200,267571328,792,792,792,792,0
|
|
20250115,173100,267571328,792,792,792,792,0
|
|
20250115,173000,267571328,792,792,792,792,0
|
|
20250115,172900,267571328,792,792,792,792,21848
|
|
20250115,172800,267571328,792,792,792,792,0
|
|
20250115,172700,267571328,792,792,792,792,0
|
|
20250115,172600,267571328,792,792,792,792,0
|
|
20250115,172500,267571328,792,792,792,792,0
|
|
20250115,172400,267571328,792,792,792,792,0
|
|
20250115,172300,267571328,792,792,792,792,0
|
|
20250115,172200,267571328,792,792,792,792,0
|
|
20250115,172100,267571328,792,792,792,792,0
|
|
20250115,172000,267571328,792,792,792,792,0
|
|
20250115,171900,267571328,792,792,792,792,0
|
|
20250115,171800,267571328,792,792,792,792,0
|
|
20250115,171700,267571328,792,792,792,792,0
|
|
20250115,171600,267571328,792,792,792,792,0
|
|
20250115,171500,267571328,792,792,792,792,0
|
|
20250115,171400,267571328,792,792,792,792,0
|
|
20250115,171300,267571328,792,792,792,792,0
|
|
20250115,171200,267571328,792,792,792,792,0
|
|
20250115,171100,267571328,792,792,792,792,0
|
|
20250115,171000,267571328,792,792,792,792,0
|
|
20250115,170900,267571328,792,792,792,792,0
|
|
20250115,170800,267571328,792,792,792,792,0
|
|
20250115,170700,267571328,792,792,792,792,0
|
|
20250115,170600,267571328,792,792,792,792,0
|
|
20250115,170500,267571328,792,792,792,792,0
|
|
20250115,170400,267571328,792,792,792,792,0
|
|
20250115,170300,267571328,792,792,792,792,0
|
|
20250115,170200,267571328,792,792,792,792,0
|
|
20250115,170100,267571328,792,792,792,792,0
|
|
20250115,170000,267571328,792,792,792,792,0
|
|
20250115,165900,267571328,792,792,792,792,21848
|
|
20250115,165800,267571328,792,792,792,792,0
|
|
20250115,165700,267571328,792,792,792,792,0
|
|
20250115,165600,267571328,792,792,792,792,0
|
|
20250115,165500,267571328,792,792,792,792,0
|
|
20250115,165400,267571328,792,792,792,792,0
|
|
20250115,165300,267571328,792,792,792,792,0
|
|
20250115,165200,267571328,792,792,792,792,0
|
|
20250115,165100,267571328,792,792,792,792,0
|
|
20250115,165000,267571328,792,792,792,792,0
|
|
20250115,164900,267571328,792,792,792,792,0
|
|
20250115,164800,267571328,792,792,792,792,0
|
|
20250115,164700,267571328,792,792,792,792,0
|
|
20250115,164600,267571328,792,792,792,792,0
|
|
20250115,164500,267571328,792,792,792,792,0
|
|
20250115,164400,267571328,792,792,792,792,0
|
|
20250115,164300,267571328,792,792,792,792,0
|
|
20250115,164200,267571328,792,792,792,792,0
|
|
20250115,164100,267571328,792,792,792,792,0
|
|
20250115,164000,267571328,792,792,792,792,0
|
|
20250115,163900,267571328,792,792,792,792,0
|
|
20250115,163800,267571328,792,792,792,792,0
|
|
20250115,163700,267571328,792,792,792,792,0
|
|
20250115,163600,267571328,792,792,792,792,0
|
|
20250115,163500,267571328,792,792,792,792,0
|
|
20250115,163400,267571328,792,792,792,792,0
|
|
20250115,163300,267571328,792,792,792,792,0
|
|
20250115,163200,267571328,792,792,792,792,0
|
|
20250115,163100,267571328,792,792,792,792,0
|
|
20250115,163000,267571328,792,792,792,792,0
|
|
20250115,162900,267571328,792,792,792,792,21848
|
|
20250115,162800,267571328,792,792,792,792,0
|
|
20250115,162700,267571328,792,792,792,792,0
|
|
20250115,162600,267571328,792,792,792,792,0
|
|
20250115,162500,267571328,792,792,792,792,0
|
|
20250115,162400,267571328,792,792,792,792,0
|
|
20250115,162300,267571328,792,792,792,792,0
|
|
20250115,162200,267571328,792,792,792,792,0
|
|
20250115,162100,267571328,792,792,792,792,0
|
|
20250115,162000,267571328,792,792,792,792,0
|
|
20250115,161900,267571328,792,792,792,792,0
|
|
20250115,161800,267571328,792,792,792,792,0
|
|
20250115,161700,267571328,792,792,792,792,0
|
|
20250115,161600,267571328,792,792,792,792,0
|
|
20250115,161500,267571328,792,792,792,792,0
|
|
20250115,161400,267571328,792,792,792,792,0
|
|
20250115,161300,267571328,792,792,792,792,0
|
|
20250115,161200,267571328,792,792,792,792,0
|
|
20250115,161100,267571328,792,792,792,792,0
|
|
20250115,161000,267571328,792,792,792,792,0
|
|
20250115,160900,267571328,792,792,792,792,0
|
|
20250115,160800,267571328,792,792,792,792,0
|
|
20250115,160700,267571328,792,792,792,792,0
|
|
20250115,160600,267571328,792,792,792,792,0
|
|
20250115,160500,267571328,792,792,792,792,0
|
|
20250115,160400,267571328,792,792,792,792,0
|
|
20250115,160300,267571328,792,792,792,792,0
|
|
20250115,160200,267571328,792,792,792,792,0
|
|
20250115,160100,267571328,792,792,792,792,0
|
|
20250115,160000,267571328,792,792,792,792,0
|
|
20250115,155900,267571328,792,792,792,792,21848
|
|
20250115,155800,267571328,792,792,792,792,0
|
|
20250115,155700,267571328,792,792,792,792,0
|
|
20250115,155600,267571328,792,792,792,792,0
|
|
20250115,155500,267571328,792,792,792,792,0
|
|
20250115,155400,267571328,792,792,792,792,0
|
|
20250115,155300,267571328,792,792,792,792,0
|
|
20250115,155200,267571328,792,792,792,792,0
|
|
20250115,155100,267571328,792,792,792,792,0
|
|
20250115,155000,267571328,792,792,792,792,0
|
|
20250115,154900,267571328,792,792,792,792,0
|
|
20250115,154800,267571328,792,792,792,792,0
|
|
20250115,154700,267571328,792,792,792,792,0
|
|
20250115,154600,267571328,792,792,792,792,0
|
|
20250115,154500,267571328,792,792,792,792,0
|
|
20250115,154400,267571328,792,792,792,792,0
|
|
20250115,154300,267571328,792,792,792,792,0
|
|
20250115,154200,267571328,792,792,792,792,0
|
|
20250115,154100,267571328,792,792,792,792,0
|
|
20250115,154000,267571328,792,792,792,792,0
|
|
20250115,153900,267571328,792,792,792,792,0
|
|
20250115,153800,267571328,792,792,792,792,0
|
|
20250115,153700,267571328,792,792,792,792,0
|
|
20250115,153600,267571328,792,792,792,792,0
|
|
20250115,153500,267571328,792,792,792,792,0
|
|
20250115,153400,267571328,792,792,792,792,0
|
|
20250115,153300,267571328,792,792,792,792,0
|
|
20250115,153200,267571328,792,792,792,792,0
|
|
20250115,153100,267571328,792,792,792,792,0
|
|
20250115,153000,267571328,792,792,792,792,21848
|
|
20250115,152900,250267712,800,800,800,800,0
|
|
20250115,152800,250267712,800,800,800,800,0
|
|
20250115,152700,250267712,800,800,800,800,0
|
|
20250115,152600,250267712,800,800,800,800,0
|
|
20250115,152500,250267712,800,800,800,800,0
|
|
20250115,152400,250267712,800,800,800,800,0
|
|
20250115,152300,250267712,800,800,800,800,0
|
|
20250115,152200,250267712,800,800,800,800,0
|
|
20250115,152100,250267712,800,800,800,800,0
|
|
20250115,152000,250267712,800,800,800,800,0
|
|
20250115,151900,250267712,800,800,800,800,49
|
|
20250115,151800,250228512,801,801,801,801,42
|
|
20250115,151700,250194870,793,795,797,793,5001
|
|
20250115,151600,246223386,801,796,801,794,1320
|
|
20250115,151500,245173182,795,796,796,795,4000
|
|
20250115,151400,241992713,797,797,797,797,1681
|
|
20250115,151300,240652956,802,801,802,801,158
|
|
20250115,151200,240526251,802,802,802,802,0
|
|
20250115,151100,240526251,802,802,802,802,161
|
|
20250115,151000,240397129,802,802,802,802,24
|
|
20250115,150900,240377881,797,797,797,797,7
|
|
20250115,150800,240372302,797,797,797,797,22
|
|
20250115,150700,240354768,802,801,802,801,163
|
|
20250115,150600,240224053,802,802,802,802,0
|
|
20250115,150500,240224053,802,802,802,802,0
|
|
20250115,150400,240224053,802,802,802,802,0
|
|
20250115,150300,240224053,802,802,802,802,141
|
|
20250115,150200,240110971,797,797,797,797,0
|
|
20250115,150100,240110971,797,797,797,797,0
|
|
20250115,150000,240110971,797,797,797,797,0
|
|
20250115,145900,240110971,797,797,797,797,0
|
|
20250115,145800,240110971,797,797,797,797,0
|
|
20250115,145700,240110971,797,797,797,797,1393
|
|
20250115,145600,239000750,797,797,797,797,558
|
|
20250115,145500,238556024,802,802,802,802,0
|
|
20250115,145400,238556024,802,801,802,801,150
|
|
20250115,145300,238435836,801,801,801,801,0
|
|
20250115,145200,238435836,801,801,801,801,0
|
|
20250115,145100,238435836,801,801,801,801,0
|
|
20250115,145000,238435836,801,801,801,801,127
|
|
20250115,144900,238334109,802,802,802,802,142
|
|
20250115,144800,238220225,802,802,802,802,0
|
|
20250115,144700,238220225,802,802,802,802,0
|
|
20250115,144600,238220225,802,802,802,802,0
|
|
20250115,144500,238220225,802,802,802,802,0
|
|
20250115,144400,238220225,802,802,802,802,0
|
|
20250115,144300,238220225,802,802,802,802,153
|
|
20250115,144200,238097519,802,802,802,802,10
|
|
20250115,144100,238089499,802,802,802,802,0
|
|
20250115,144000,238089499,802,802,802,802,0
|
|
20250115,143900,238089499,802,802,802,802,0
|
|
20250115,143800,238089499,802,802,802,802,151
|
|
20250115,143700,237968397,802,802,802,802,0
|
|
20250115,143600,237968397,802,802,802,802,0
|
|
20250115,143500,237968397,802,802,802,802,0
|
|
20250115,143400,237968397,802,802,802,802,0
|
|
20250115,143300,237968397,802,801,802,801,160
|
|
20250115,143200,237840082,797,797,797,797,0
|
|
20250115,143100,237840082,797,797,797,797,0
|
|
20250115,143000,237840082,797,797,797,797,0
|
|
20250115,142900,237840082,797,797,797,797,0
|
|
20250115,142800,237840082,797,797,797,797,0
|
|
20250115,142700,237840082,797,797,797,797,0
|
|
20250115,142600,237840082,797,799,799,797,6000
|
|
20250115,142500,233057723,802,802,802,802,0
|
|
20250115,142400,233057723,802,802,802,802,0
|
|
20250115,142300,233057723,802,802,802,802,0
|
|
20250115,142200,233057723,802,802,802,802,0
|
|
20250115,142100,233057723,802,802,802,802,0
|
|
20250115,142000,233057723,802,802,802,802,154
|
|
20250115,141900,232934215,802,802,802,802,0
|
|
20250115,141800,232934215,802,802,802,802,0
|
|
20250115,141700,232934215,802,802,802,802,0
|
|
20250115,141600,232934215,802,802,802,802,0
|
|
20250115,141500,232934215,802,802,802,802,146
|
|
20250115,141400,232817123,800,800,800,800,21
|
|
20250115,141300,232800323,800,800,800,800,0
|
|
20250115,141200,232800323,800,800,800,800,0
|
|
20250115,141100,232800323,800,800,800,800,0
|
|
20250115,141000,232800323,800,800,800,800,0
|
|
20250115,140900,232800323,800,800,800,800,0
|
|
20250115,140800,232800323,800,800,800,800,10
|
|
20250115,140700,232792323,800,800,800,800,6
|
|
20250115,140600,232787523,800,801,801,800,983
|
|
20250115,140500,232001105,801,801,801,801,3
|
|
20250115,140400,231998702,801,801,801,801,2
|
|
20250115,140300,231997100,802,802,802,802,0
|
|
20250115,140200,231997100,802,801,802,801,162
|
|
20250115,140100,231867178,800,800,801,800,145
|
|
20250115,140000,231751175,800,800,800,800,0
|
|
20250115,135900,231751175,800,800,800,800,334
|
|
20250115,135800,231483975,800,800,800,800,0
|
|
20250115,135700,231483975,800,800,800,800,5
|
|
20250115,135600,231479975,800,800,800,800,155
|
|
20250115,135500,231355975,800,800,800,800,7
|
|
20250115,135400,231350375,800,800,800,800,0
|
|
20250115,135300,231350375,800,800,800,800,0
|
|
20250115,135200,231350375,800,800,800,800,0
|
|
20250115,135100,231350375,800,800,800,800,0
|
|
20250115,135000,231350375,800,800,800,800,0
|
|
20250115,134900,231350375,800,799,800,799,269
|
|
20250115,134800,231135192,799,799,799,799,0
|
|
20250115,134700,231135192,799,799,799,799,1
|
|
20250115,134600,231134393,800,800,800,800,1
|
|
20250115,134500,231133593,800,800,800,800,0
|
|
20250115,134400,231133593,800,800,800,800,0
|
|
20250115,134300,231133593,800,800,800,800,0
|
|
20250115,134200,231133593,800,800,800,800,164
|
|
20250115,134100,231002393,800,800,800,800,5
|
|
20250115,134000,230998393,800,800,800,800,0
|
|
20250115,133900,230998393,800,800,800,800,0
|
|
20250115,133800,230998393,800,800,800,800,32
|
|
20250115,133700,230972793,799,799,799,799,0
|
|
20250115,133600,230972793,799,799,799,799,0
|
|
20250115,133500,230972793,799,800,800,799,272
|
|
20250115,133400,230755311,798,798,798,798,0
|
|
20250115,133300,230755311,798,798,798,798,0
|
|
20250115,133200,230755311,798,798,798,798,0
|
|
20250115,133100,230755311,798,798,798,798,0
|
|
20250115,133000,230755311,798,798,798,798,0
|
|
20250115,132900,230755311,798,798,798,798,0
|
|
20250115,132800,230755311,798,798,798,798,0
|
|
20250115,132700,230755311,798,798,798,798,0
|
|
20250115,132600,230755311,798,798,798,798,0
|
|
20250115,132500,230755311,798,798,798,798,0
|
|
20250115,132400,230755311,798,799,799,798,103
|
|
20250115,132300,230673114,799,799,799,799,162
|
|
20250115,132200,230543676,798,798,798,798,0
|
|
20250115,132100,230543676,798,798,798,798,0
|
|
20250115,132000,230543676,798,798,798,798,0
|
|
20250115,131900,230543676,798,798,798,798,0
|
|
20250115,131800,230543676,798,798,798,798,0
|
|
20250115,131700,230543676,798,798,798,798,0
|
|
20250115,131600,230543676,798,798,798,798,0
|
|
20250115,131500,230543676,798,798,798,798,0
|
|
20250115,131400,230543676,798,798,798,798,0
|
|
20250115,131300,230543676,798,798,798,798,0
|
|
20250115,131200,230543676,798,798,798,798,0
|
|
20250115,131100,230543676,798,798,798,798,0
|
|
20250115,131000,230543676,798,798,798,798,0
|
|
20250115,130900,230543676,798,798,798,798,0
|
|
20250115,130800,230543676,798,798,798,798,0
|
|
20250115,130700,230543676,798,798,798,798,0
|
|
20250115,130600,230543676,798,798,798,798,1
|
|
20250115,130500,230542878,798,798,798,798,0
|
|
20250115,130400,230542878,798,798,798,798,0
|
|
20250115,130300,230542878,798,798,798,798,46
|
|
20250115,130200,230506170,798,798,798,798,0
|
|
20250115,130100,230506170,798,798,798,798,79
|
|
20250115,130000,230443128,798,798,798,798,95
|
|
20250115,125900,230367318,797,797,797,797,0
|
|
20250115,125800,230367318,797,797,797,797,0
|
|
20250115,125700,230367318,797,797,797,797,0
|
|
20250115,125600,230367318,797,798,798,797,5000
|
|
20250115,125500,226382012,798,799,799,798,5000
|
|
20250115,125400,222391868,800,802,802,800,181
|
|
20250115,125300,222247034,802,802,802,802,0
|
|
20250115,125200,222247034,802,802,802,802,0
|
|
20250115,125100,222247034,802,802,802,802,135
|
|
20250115,125000,222138764,802,802,802,802,1
|
|
20250115,124900,222137962,802,801,802,801,1932
|
|
20250115,124800,220588999,802,802,802,802,0
|
|
20250115,124700,220588999,802,802,802,802,0
|
|
20250115,124600,220588999,802,802,802,802,0
|
|
20250115,124500,220588999,802,802,802,802,0
|
|
20250115,124400,220588999,802,801,802,801,161
|
|
20250115,124300,220459884,801,801,801,801,0
|
|
20250115,124200,220459884,801,801,801,801,0
|
|
20250115,124100,220459884,801,801,801,801,0
|
|
20250115,124000,220459884,801,801,801,801,498
|
|
20250115,123900,220060986,800,800,800,800,0
|
|
20250115,123800,220060986,800,800,800,800,1
|
|
20250115,123700,220060186,800,800,800,800,0
|
|
20250115,123600,220060186,800,800,800,800,0
|
|
20250115,123500,220060186,800,799,800,799,403
|
|
20250115,123400,219738139,799,799,799,799,1
|
|
20250115,123300,219737340,800,800,800,800,148
|
|
20250115,123200,219618940,802,802,802,802,0
|
|
20250115,123100,219618940,802,802,802,802,0
|
|
20250115,123000,219618940,802,802,802,802,0
|
|
20250115,122900,219618940,802,802,802,802,0
|
|
20250115,122800,219618940,802,802,802,802,0
|
|
20250115,122700,219618940,802,802,802,802,0
|
|
20250115,122600,219618940,802,802,802,802,145
|
|
20250115,122500,219502650,801,801,801,801,0
|
|
20250115,122400,219502650,801,801,801,801,1
|
|
20250115,122300,219501849,802,801,802,801,319
|
|
20250115,122200,219246013,803,803,803,803,0
|
|
20250115,122100,219246013,803,803,803,803,0
|
|
20250115,122000,219246013,803,803,803,803,0
|
|
20250115,121900,219246013,803,803,803,803,155
|
|
20250115,121800,219121548,799,799,799,799,0
|
|
20250115,121700,219121548,799,799,799,799,0
|
|
20250115,121600,219121548,799,799,799,799,1000
|
|
20250115,121500,218322548,800,800,800,800,0
|
|
20250115,121400,218322548,800,800,800,800,0
|
|
20250115,121300,218322548,800,800,800,800,0
|
|
20250115,121200,218322548,800,800,800,800,0
|
|
20250115,121100,218322548,800,800,800,800,0
|
|
20250115,121000,218322548,800,800,800,800,0
|
|
20250115,120900,218322548,800,800,800,800,0
|
|
20250115,120800,218322548,800,800,800,800,0
|
|
20250115,120700,218322548,800,800,800,800,0
|
|
20250115,120600,218322548,800,800,800,800,0
|
|
20250115,120500,218322548,800,800,800,800,152
|
|
20250115,120400,218200948,802,802,802,802,165
|
|
20250115,120300,218068618,802,801,802,801,2
|
|
20250115,120200,218067015,802,802,802,802,30
|
|
20250115,120100,218042955,802,802,802,802,0
|
|
20250115,120000,218042955,802,802,802,802,0
|
|
20250115,115900,218042955,802,802,802,802,0
|
|
20250115,115800,218042955,802,802,802,802,142
|
|
20250115,115700,217929071,800,800,800,800,1
|
|
20250115,115600,217928271,800,800,800,800,78
|
|
20250115,115500,217865871,800,800,800,800,75
|
|
20250115,115400,217805871,800,798,800,798,4569
|
|
20250115,115300,214154342,798,797,798,797,737
|
|
20250115,115200,213566952,797,797,797,797,100
|
|
20250115,115100,213487252,796,796,796,796,0
|
|
20250115,115000,213487252,796,796,796,796,0
|
|
20250115,114900,213487252,796,796,796,796,797
|
|
20250115,114800,212852840,797,796,797,796,3025
|
|
20250115,114700,210444935,796,796,796,796,0
|
|
20250115,114600,210444935,796,795,796,795,970
|
|
20250115,114500,209672927,795,795,795,795,0
|
|
20250115,114400,209672927,795,795,795,795,0
|
|
20250115,114300,209672927,795,795,795,795,0
|
|
20250115,114200,209672927,795,795,795,795,0
|
|
20250115,114100,209672927,795,796,796,795,185
|
|
20250115,114000,209525710,797,797,797,797,0
|
|
20250115,113900,209525710,797,797,797,797,0
|
|
20250115,113800,209525710,797,797,797,797,0
|
|
20250115,113700,209525710,797,797,797,797,0
|
|
20250115,113600,209525710,797,797,797,797,1
|
|
20250115,113500,209524913,797,797,797,797,2
|
|
20250115,113400,209523319,797,797,797,797,0
|
|
20250115,113300,209523319,797,797,797,797,1341
|
|
20250115,113200,208454542,799,799,799,799,0
|
|
20250115,113100,208454542,799,799,799,799,0
|
|
20250115,113000,208454542,799,799,799,799,0
|
|
20250115,112900,208454542,799,798,799,798,140
|
|
20250115,112800,208342683,797,797,797,797,0
|
|
20250115,112700,208342683,797,797,797,797,0
|
|
20250115,112600,208342683,797,797,797,797,0
|
|
20250115,112500,208342683,797,797,797,797,200
|
|
20250115,112400,208183283,796,796,796,796,0
|
|
20250115,112300,208183283,796,796,796,796,0
|
|
20250115,112200,208183283,796,796,796,796,0
|
|
20250115,112100,208183283,796,796,796,796,100
|
|
20250115,112000,208103683,796,796,796,796,0
|
|
20250115,111900,208103683,796,796,796,796,94
|
|
20250115,111800,208028859,796,795,796,795,176
|
|
20250115,111700,207888932,795,795,795,795,0
|
|
20250115,111600,207888932,795,795,795,795,0
|
|
20250115,111500,207888932,795,795,795,795,1
|
|
20250115,111400,207888137,795,795,795,795,0
|
|
20250115,111300,207888137,795,795,795,795,0
|
|
20250115,111200,207888137,795,795,795,795,1000
|
|
20250115,111100,207093137,795,795,795,795,0
|
|
20250115,111000,207093137,795,795,795,795,1
|
|
20250115,110900,207092342,793,793,793,793,0
|
|
20250115,110800,207092342,793,793,793,793,0
|
|
20250115,110700,207092342,793,793,793,793,1
|
|
20250115,110600,207091549,793,793,793,793,0
|
|
20250115,110500,207091549,793,793,793,793,0
|
|
20250115,110400,207091549,793,793,793,793,0
|
|
20250115,110300,207091549,793,793,793,793,0
|
|
20250115,110200,207091549,793,793,793,793,1429
|
|
20250115,110100,205958352,791,791,791,791,0
|
|
20250115,110000,205958352,791,791,791,791,0
|
|
20250115,105900,205958352,791,791,791,791,267
|
|
20250115,105800,205747155,790,790,790,790,0
|
|
20250115,105700,205747155,790,790,790,790,5
|
|
20250115,105600,205743205,789,789,789,789,999
|
|
20250115,105500,204954994,789,789,789,789,0
|
|
20250115,105400,204954994,789,790,790,789,3912
|
|
20250115,105300,201868092,790,790,790,790,0
|
|
20250115,105200,201868092,790,790,790,790,1
|
|
20250115,105100,201867302,790,791,791,790,12000
|
|
20250115,105000,192386602,790,790,790,790,0
|
|
20250115,104900,192386602,790,791,791,790,10000
|
|
20250115,104800,184486394,790,793,793,790,20000
|
|
20250115,104700,168653711,795,795,795,795,0
|
|
20250115,104600,168653711,795,793,795,793,2570
|
|
20250115,104500,166615699,793,794,794,793,5625
|
|
20250115,104400,162152338,795,795,795,794,6013
|
|
20250115,104300,157372005,795,795,795,795,626
|
|
20250115,104200,156874335,799,799,799,799,0
|
|
20250115,104100,156874335,799,799,799,799,0
|
|
20250115,104000,156874335,799,799,799,799,0
|
|
20250115,103900,156874335,799,799,799,799,0
|
|
20250115,103800,156874335,799,799,799,799,0
|
|
20250115,103700,156874335,799,799,799,799,3
|
|
20250115,103600,156871938,800,800,800,800,0
|
|
20250115,103500,156871938,800,800,800,800,0
|
|
20250115,103400,156871938,800,800,800,800,0
|
|
20250115,103300,156871938,800,796,800,795,7560
|
|
20250115,103200,150857617,801,801,801,801,10
|
|
20250115,103100,150849607,797,797,797,797,0
|
|
20250115,103000,150849607,797,797,797,797,0
|
|
20250115,102900,150849607,797,797,797,797,1
|
|
20250115,102800,150848810,796,796,796,796,0
|
|
20250115,102700,150848810,796,796,796,796,4
|
|
20250115,102600,150845626,796,797,797,796,2504
|
|
20250115,102500,148852288,798,799,799,798,316
|
|
20250115,102400,148600018,799,799,799,799,0
|
|
20250115,102300,148600018,799,799,799,799,0
|
|
20250115,102200,148600018,799,799,799,799,0
|
|
20250115,102100,148600018,799,799,799,799,0
|
|
20250115,102000,148600018,799,799,799,799,0
|
|
20250115,101900,148600018,799,799,799,799,0
|
|
20250115,101800,148600018,799,799,799,799,0
|
|
20250115,101700,148600018,799,799,799,799,10
|
|
20250115,101600,148592028,799,799,799,799,0
|
|
20250115,101500,148592028,799,799,799,799,0
|
|
20250115,101400,148592028,799,799,799,799,0
|
|
20250115,101300,148592028,799,799,799,799,0
|
|
20250115,101200,148592028,799,799,799,799,0
|
|
20250115,101100,148592028,799,799,799,799,0
|
|
20250115,101000,148592028,799,799,799,799,0
|
|
20250115,100900,148592028,799,799,799,799,0
|
|
20250115,100800,148592028,799,799,799,799,100
|
|
20250115,100700,148512128,798,798,798,798,0
|
|
20250115,100600,148512128,798,798,798,798,0
|
|
20250115,100500,148512128,798,799,799,798,68
|
|
20250115,100400,148457859,799,799,799,799,2
|
|
20250115,100300,148456261,802,802,802,802,100
|
|
20250115,100200,148376061,802,802,802,802,100
|
|
20250115,100100,148295861,802,800,802,800,257
|
|
20250115,100000,148090259,801,801,801,801,7
|
|
20250115,095900,148084652,801,801,801,801,2
|
|
20250115,095800,148083050,798,798,798,798,115
|
|
20250115,095700,147991280,798,798,798,798,3
|
|
20250115,095600,147988886,804,804,804,804,0
|
|
20250115,095500,147988886,804,804,804,804,0
|
|
20250115,095400,147988886,804,804,804,804,0
|
|
20250115,095300,147988886,804,804,804,804,0
|
|
20250115,095200,147988886,804,804,804,804,0
|
|
20250115,095100,147988886,804,804,804,804,0
|
|
20250115,095000,147988886,804,804,804,804,0
|
|
20250115,094900,147988886,804,804,804,804,0
|
|
20250115,094800,147988886,804,804,804,804,0
|
|
20250115,094700,147988886,804,804,804,804,0
|
|
20250115,094600,147988886,804,804,804,804,5
|
|
20250115,094500,147984866,804,804,804,804,16
|
|
20250115,094400,147972002,804,804,804,804,6
|
|
20250115,094300,147967178,804,803,804,803,61
|
|
20250115,094200,147918181,802,802,802,802,252
|
|
20250115,094100,147716077,802,802,802,802,0
|
|
20250115,094000,147716077,802,802,802,802,1
|
|
20250115,093900,147715275,801,801,801,801,400
|
|
20250115,093800,147394875,801,801,801,801,200
|
|
20250115,093700,147234675,800,800,800,800,0
|
|
20250115,093600,147234675,800,800,800,800,0
|
|
20250115,093500,147234675,800,800,800,800,1
|
|
20250115,093400,147233875,805,805,805,805,0
|
|
20250115,093300,147233875,805,805,805,805,2
|
|
20250115,093200,147232265,799,795,799,795,5038
|
|
20250115,093100,143226855,795,798,798,795,2002
|
|
20250115,093000,141634542,799,801,801,799,1612
|
|
20250115,092900,140345684,809,809,809,809,0
|
|
20250115,092800,140345684,809,799,809,799,20245
|
|
20250115,092700,124154540,795,800,800,795,4206
|
|
20250115,092600,120789784,800,800,800,800,103
|
|
20250115,092500,120707384,795,795,795,795,1233
|
|
20250115,092400,119727149,795,794,795,794,608
|
|
20250115,092300,119244396,794,794,794,791,246
|
|
20250115,092200,119049423,794,794,794,794,29
|
|
20250115,092100,119026397,790,790,790,790,3097
|
|
20250115,092000,116579767,789,794,794,789,12518
|
|
20250115,091900,106661064,795,797,797,795,22
|
|
20250115,091800,106643561,796,796,796,796,11
|
|
20250115,091700,106634805,794,795,795,794,2700
|
|
20250115,091600,104491004,794,795,795,794,1136
|
|
20250115,091500,103588410,795,796,796,794,33325
|
|
20250115,091400,77117704,796,798,799,796,8400
|
|
20250115,091300,70426756,799,799,799,799,8007
|
|
20250115,091200,64029163,799,800,800,799,139
|
|
20250115,091100,63918101,798,800,800,798,8870
|
|
20250115,091000,56828125,800,800,800,800,0
|
|
20250115,090900,56828125,800,800,800,800,1500
|
|
20250115,090800,55628125,800,800,800,800,999
|
|
20250115,090700,54828925,800,800,800,800,0
|
|
20250115,090600,54828925,800,801,801,800,22000
|
|
20250115,090500,37227691,800,801,801,800,10000
|
|
20250115,090400,29227379,805,801,805,801,14882
|
|
20250115,090300,17306884,801,801,801,801,1000
|
|
20250115,090200,16505884,800,800,800,800,631
|
|
20250115,090100,16001084,800,801,801,800,20000
|
|
20250115,090000,810,810,810,810,810,1
|