602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185900,317887443,820,820,820,820,1582
|
|
20250116,185800,317887443,820,820,820,820,0
|
|
20250116,185700,317887443,820,820,820,820,0
|
|
20250116,185600,317887443,820,820,820,820,0
|
|
20250116,185500,317887443,820,820,820,820,0
|
|
20250116,185400,317887443,820,820,820,820,0
|
|
20250116,185300,317887443,820,820,820,820,0
|
|
20250116,185200,317887443,820,820,820,820,0
|
|
20250116,185100,317887443,820,820,820,820,0
|
|
20250116,185000,317887443,820,820,820,820,0
|
|
20250116,184900,317887443,820,820,820,820,0
|
|
20250116,184800,317887443,820,820,820,820,0
|
|
20250116,184700,317887443,820,820,820,820,0
|
|
20250116,184600,317887443,820,820,820,820,0
|
|
20250116,184500,317887443,820,820,820,820,0
|
|
20250116,184400,317887443,820,820,820,820,0
|
|
20250116,184300,317887443,820,820,820,820,0
|
|
20250116,184200,317887443,820,820,820,820,0
|
|
20250116,184100,317887443,820,820,820,820,0
|
|
20250116,184000,317887443,820,820,820,820,0
|
|
20250116,183900,317887443,820,820,820,820,0
|
|
20250116,183800,317887443,820,820,820,820,0
|
|
20250116,183700,317887443,820,820,820,820,0
|
|
20250116,183600,317887443,820,820,820,820,0
|
|
20250116,183500,317887443,820,820,820,820,0
|
|
20250116,183400,317887443,820,820,820,820,0
|
|
20250116,183300,317887443,820,820,820,820,0
|
|
20250116,183200,317887443,820,820,820,820,0
|
|
20250116,183100,317887443,820,820,820,820,0
|
|
20250116,183000,317887443,820,820,820,820,0
|
|
20250116,182900,317887443,820,820,820,820,1582
|
|
20250116,182800,317887443,820,820,820,820,0
|
|
20250116,182700,317887443,820,820,820,820,0
|
|
20250116,182600,317887443,820,820,820,820,0
|
|
20250116,182500,317887443,820,820,820,820,0
|
|
20250116,182400,317887443,820,820,820,820,0
|
|
20250116,182300,317887443,820,820,820,820,0
|
|
20250116,182200,317887443,820,820,820,820,0
|
|
20250116,182100,317887443,820,820,820,820,0
|
|
20250116,182000,317887443,820,820,820,820,0
|
|
20250116,181900,317887443,820,820,820,820,0
|
|
20250116,181800,317887443,820,820,820,820,0
|
|
20250116,181700,317887443,820,820,820,820,0
|
|
20250116,181600,317887443,820,820,820,820,0
|
|
20250116,181500,317887443,820,820,820,820,0
|
|
20250116,181400,317887443,820,820,820,820,0
|
|
20250116,181300,317887443,820,820,820,820,0
|
|
20250116,181200,317887443,820,820,820,820,0
|
|
20250116,181100,317887443,820,820,820,820,0
|
|
20250116,181000,317887443,820,820,820,820,0
|
|
20250116,180900,317887443,820,820,820,820,0
|
|
20250116,180800,317887443,820,820,820,820,0
|
|
20250116,180700,317887443,820,820,820,820,0
|
|
20250116,180600,317887443,820,820,820,820,0
|
|
20250116,180500,317887443,820,820,820,820,0
|
|
20250116,180400,317887443,820,820,820,820,0
|
|
20250116,180300,317887443,820,820,820,820,0
|
|
20250116,180200,317887443,820,820,820,820,0
|
|
20250116,180100,317887443,820,820,820,820,0
|
|
20250116,180000,317887443,820,820,820,820,0
|
|
20250116,175900,317887443,820,820,820,820,1582
|
|
20250116,175800,317887443,820,820,820,820,0
|
|
20250116,175700,317887443,820,820,820,820,0
|
|
20250116,175600,317887443,820,820,820,820,0
|
|
20250116,175500,317887443,820,820,820,820,0
|
|
20250116,175400,317887443,820,820,820,820,0
|
|
20250116,175300,317887443,820,820,820,820,0
|
|
20250116,175200,317887443,820,820,820,820,0
|
|
20250116,175100,317887443,820,820,820,820,0
|
|
20250116,175000,317887443,820,820,820,820,0
|
|
20250116,174900,317887443,820,820,820,820,0
|
|
20250116,174800,317887443,820,820,820,820,0
|
|
20250116,174700,317887443,820,820,820,820,0
|
|
20250116,174600,317887443,820,820,820,820,0
|
|
20250116,174500,317887443,820,820,820,820,0
|
|
20250116,174400,317887443,820,820,820,820,0
|
|
20250116,174300,317887443,820,820,820,820,0
|
|
20250116,174200,317887443,820,820,820,820,0
|
|
20250116,174100,317887443,820,820,820,820,0
|
|
20250116,174000,317887443,820,820,820,820,0
|
|
20250116,173900,317887443,820,820,820,820,0
|
|
20250116,173800,317887443,820,820,820,820,0
|
|
20250116,173700,317887443,820,820,820,820,0
|
|
20250116,173600,317887443,820,820,820,820,0
|
|
20250116,173500,317887443,820,820,820,820,0
|
|
20250116,173400,317887443,820,820,820,820,0
|
|
20250116,173300,317887443,820,820,820,820,0
|
|
20250116,173200,317887443,820,820,820,820,0
|
|
20250116,173100,317887443,820,820,820,820,0
|
|
20250116,173000,317887443,820,820,820,820,0
|
|
20250116,172900,317887443,820,820,820,820,1582
|
|
20250116,172800,317887443,820,820,820,820,0
|
|
20250116,172700,317887443,820,820,820,820,0
|
|
20250116,172600,317887443,820,820,820,820,0
|
|
20250116,172500,317887443,820,820,820,820,0
|
|
20250116,172400,317887443,820,820,820,820,0
|
|
20250116,172300,317887443,820,820,820,820,0
|
|
20250116,172200,317887443,820,820,820,820,0
|
|
20250116,172100,317887443,820,820,820,820,0
|
|
20250116,172000,317887443,820,820,820,820,0
|
|
20250116,171900,317887443,820,820,820,820,0
|
|
20250116,171800,317887443,820,820,820,820,0
|
|
20250116,171700,317887443,820,820,820,820,0
|
|
20250116,171600,317887443,820,820,820,820,0
|
|
20250116,171500,317887443,820,820,820,820,0
|
|
20250116,171400,317887443,820,820,820,820,0
|
|
20250116,171300,317887443,820,820,820,820,0
|
|
20250116,171200,317887443,820,820,820,820,0
|
|
20250116,171100,317887443,820,820,820,820,0
|
|
20250116,171000,317887443,820,820,820,820,0
|
|
20250116,170900,317887443,820,820,820,820,0
|
|
20250116,170800,317887443,820,820,820,820,0
|
|
20250116,170700,317887443,820,820,820,820,0
|
|
20250116,170600,317887443,820,820,820,820,0
|
|
20250116,170500,317887443,820,820,820,820,0
|
|
20250116,170400,317887443,820,820,820,820,0
|
|
20250116,170300,317887443,820,820,820,820,0
|
|
20250116,170200,317887443,820,820,820,820,0
|
|
20250116,170100,317887443,820,820,820,820,0
|
|
20250116,170000,317887443,820,820,820,820,0
|
|
20250116,165900,317887443,820,820,820,820,1582
|
|
20250116,165800,317887443,820,820,820,820,0
|
|
20250116,165700,317887443,820,820,820,820,0
|
|
20250116,165600,317887443,820,820,820,820,0
|
|
20250116,165500,317887443,820,820,820,820,0
|
|
20250116,165400,317887443,820,820,820,820,0
|
|
20250116,165300,317887443,820,820,820,820,0
|
|
20250116,165200,317887443,820,820,820,820,0
|
|
20250116,165100,317887443,820,820,820,820,0
|
|
20250116,165000,317887443,820,820,820,820,0
|
|
20250116,164900,317887443,820,820,820,820,0
|
|
20250116,164800,317887443,820,820,820,820,0
|
|
20250116,164700,317887443,820,820,820,820,0
|
|
20250116,164600,317887443,820,820,820,820,0
|
|
20250116,164500,317887443,820,820,820,820,0
|
|
20250116,164400,317887443,820,820,820,820,0
|
|
20250116,164300,317887443,820,820,820,820,0
|
|
20250116,164200,317887443,820,820,820,820,0
|
|
20250116,164100,317887443,820,820,820,820,0
|
|
20250116,164000,317887443,820,820,820,820,0
|
|
20250116,163900,317887443,820,820,820,820,0
|
|
20250116,163800,317887443,820,820,820,820,0
|
|
20250116,163700,317887443,820,820,820,820,0
|
|
20250116,163600,317887443,820,820,820,820,0
|
|
20250116,163500,317887443,820,820,820,820,0
|
|
20250116,163400,317887443,820,820,820,820,0
|
|
20250116,163300,317887443,820,820,820,820,0
|
|
20250116,163200,317887443,820,820,820,820,0
|
|
20250116,163100,317887443,820,820,820,820,0
|
|
20250116,163000,317887443,820,820,820,820,0
|
|
20250116,162900,317887443,820,820,820,820,1582
|
|
20250116,162800,317887443,820,820,820,820,0
|
|
20250116,162700,317887443,820,820,820,820,0
|
|
20250116,162600,317887443,820,820,820,820,0
|
|
20250116,162500,317887443,820,820,820,820,0
|
|
20250116,162400,317887443,820,820,820,820,0
|
|
20250116,162300,317887443,820,820,820,820,0
|
|
20250116,162200,317887443,820,820,820,820,0
|
|
20250116,162100,317887443,820,820,820,820,0
|
|
20250116,162000,317887443,820,820,820,820,0
|
|
20250116,161900,317887443,820,820,820,820,0
|
|
20250116,161800,317887443,820,820,820,820,0
|
|
20250116,161700,317887443,820,820,820,820,0
|
|
20250116,161600,317887443,820,820,820,820,0
|
|
20250116,161500,317887443,820,820,820,820,0
|
|
20250116,161400,317887443,820,820,820,820,0
|
|
20250116,161300,317887443,820,820,820,820,0
|
|
20250116,161200,317887443,820,820,820,820,0
|
|
20250116,161100,317887443,820,820,820,820,0
|
|
20250116,161000,317887443,820,820,820,820,0
|
|
20250116,160900,317887443,820,820,820,820,0
|
|
20250116,160800,317887443,820,820,820,820,0
|
|
20250116,160700,317887443,820,820,820,820,0
|
|
20250116,160600,317887443,820,820,820,820,0
|
|
20250116,160500,317887443,820,820,820,820,0
|
|
20250116,160400,317887443,820,820,820,820,0
|
|
20250116,160300,317887443,820,820,820,820,0
|
|
20250116,160200,317887443,820,820,820,820,0
|
|
20250116,160100,317887443,820,820,820,820,0
|
|
20250116,160000,317887443,820,820,820,820,0
|
|
20250116,155900,317887443,820,820,820,820,1582
|
|
20250116,155800,317887443,820,820,820,820,0
|
|
20250116,155700,317887443,820,820,820,820,0
|
|
20250116,155600,317887443,820,820,820,820,0
|
|
20250116,155500,317887443,820,820,820,820,0
|
|
20250116,155400,317887443,820,820,820,820,0
|
|
20250116,155300,317887443,820,820,820,820,0
|
|
20250116,155200,317887443,820,820,820,820,0
|
|
20250116,155100,317887443,820,820,820,820,0
|
|
20250116,155000,317887443,820,820,820,820,0
|
|
20250116,154900,317887443,820,820,820,820,0
|
|
20250116,154800,317887443,820,820,820,820,0
|
|
20250116,154700,317887443,820,820,820,820,0
|
|
20250116,154600,317887443,820,820,820,820,0
|
|
20250116,154500,317887443,820,820,820,820,0
|
|
20250116,154400,317887443,820,820,820,820,0
|
|
20250116,154300,317887443,820,820,820,820,0
|
|
20250116,154200,317887443,820,820,820,820,0
|
|
20250116,154100,317887443,820,820,820,820,0
|
|
20250116,154000,317887443,820,820,820,820,0
|
|
20250116,153900,317887443,820,820,820,820,0
|
|
20250116,153800,317887443,820,820,820,820,0
|
|
20250116,153700,317887443,820,820,820,820,0
|
|
20250116,153600,317887443,820,820,820,820,0
|
|
20250116,153500,317887443,820,820,820,820,0
|
|
20250116,153400,317887443,820,820,820,820,0
|
|
20250116,153300,317887443,820,820,820,820,0
|
|
20250116,153200,317887443,820,820,820,820,0
|
|
20250116,153100,317887443,820,820,820,820,0
|
|
20250116,153000,317887443,820,820,820,820,1582
|
|
20250116,152900,316590203,821,821,821,821,0
|
|
20250116,152800,316590203,821,821,821,821,0
|
|
20250116,152700,316590203,821,821,821,821,0
|
|
20250116,152600,316590203,821,821,821,821,0
|
|
20250116,152500,316590203,821,821,821,821,0
|
|
20250116,152400,316590203,821,821,821,821,0
|
|
20250116,152300,316590203,821,821,821,821,0
|
|
20250116,152200,316590203,821,821,821,821,0
|
|
20250116,152100,316590203,821,821,821,821,0
|
|
20250116,152000,316590203,821,821,821,821,0
|
|
20250116,151900,316590203,821,821,821,821,161
|
|
20250116,151800,316458022,821,821,821,821,71
|
|
20250116,151700,316399731,821,821,821,821,90
|
|
20250116,151600,316325841,821,821,821,821,20
|
|
20250116,151500,316309421,821,819,821,816,4067
|
|
20250116,151400,312984410,822,822,822,822,1
|
|
20250116,151300,312983588,822,822,822,822,147
|
|
20250116,151200,312862754,821,822,822,821,232
|
|
20250116,151100,312672250,821,819,821,819,33
|
|
20250116,151000,312645184,822,822,822,822,225
|
|
20250116,150900,312460234,822,822,822,822,22
|
|
20250116,150800,312442150,819,822,822,819,20
|
|
20250116,150700,312425725,821,820,821,820,756
|
|
20250116,150600,311805667,820,820,820,820,0
|
|
20250116,150500,311805667,820,820,820,820,1
|
|
20250116,150400,311804847,820,820,820,820,0
|
|
20250116,150300,311804847,820,820,820,820,0
|
|
20250116,150200,311804847,820,820,820,820,223
|
|
20250116,150100,311621987,820,820,820,820,3
|
|
20250116,150000,311619527,819,819,819,819,0
|
|
20250116,145900,311619527,819,819,819,819,0
|
|
20250116,145800,311619527,819,819,819,819,11
|
|
20250116,145700,311610518,820,820,820,820,154
|
|
20250116,145600,311484238,816,816,816,816,0
|
|
20250116,145500,311484238,816,816,816,816,10
|
|
20250116,145400,311476078,820,820,820,820,0
|
|
20250116,145300,311476078,820,820,820,820,156
|
|
20250116,145200,311348158,816,816,816,816,10
|
|
20250116,145100,311339998,816,816,816,816,0
|
|
20250116,145000,311339998,816,816,816,816,10
|
|
20250116,144900,311331838,820,820,820,820,0
|
|
20250116,144800,311331838,820,820,820,820,149
|
|
20250116,144700,311209658,820,820,820,820,0
|
|
20250116,144600,311209658,820,820,820,820,0
|
|
20250116,144500,311209658,820,820,820,820,0
|
|
20250116,144400,311209658,820,820,820,820,0
|
|
20250116,144300,311209658,820,820,820,820,0
|
|
20250116,144200,311209658,820,819,820,819,177
|
|
20250116,144100,311064531,819,819,819,819,0
|
|
20250116,144000,311064531,819,819,819,819,0
|
|
20250116,143900,311064531,819,819,819,819,1
|
|
20250116,143800,311063712,820,820,820,820,0
|
|
20250116,143700,311063712,820,819,820,816,152
|
|
20250116,143600,310939077,820,820,820,820,0
|
|
20250116,143500,310939077,820,820,820,820,0
|
|
20250116,143400,310939077,820,820,820,820,142
|
|
20250116,143300,310822637,820,820,820,820,0
|
|
20250116,143200,310822637,820,820,820,820,148
|
|
20250116,143100,310701277,820,820,820,820,0
|
|
20250116,143000,310701277,820,820,820,820,0
|
|
20250116,142900,310701277,820,820,820,820,0
|
|
20250116,142800,310701277,820,820,820,820,0
|
|
20250116,142700,310701277,820,820,820,820,0
|
|
20250116,142600,310701277,820,820,820,820,152
|
|
20250116,142500,310576637,820,820,820,820,0
|
|
20250116,142400,310576637,820,820,820,820,0
|
|
20250116,142300,310576637,820,819,820,819,6
|
|
20250116,142200,310571722,816,816,816,816,0
|
|
20250116,142100,310571722,816,816,816,816,0
|
|
20250116,142000,310571722,816,816,816,816,0
|
|
20250116,141900,310571722,816,816,816,816,0
|
|
20250116,141800,310571722,816,818,818,816,602
|
|
20250116,141700,310080082,818,818,818,818,800
|
|
20250116,141600,309425682,818,818,818,818,59
|
|
20250116,141500,309377420,818,818,818,818,0
|
|
20250116,141400,309377420,818,818,818,818,0
|
|
20250116,141300,309377420,818,818,818,818,0
|
|
20250116,141200,309377420,818,819,819,818,60
|
|
20250116,141100,309328316,818,818,818,818,0
|
|
20250116,141000,309328316,818,818,818,818,0
|
|
20250116,140900,309328316,818,818,818,818,0
|
|
20250116,140800,309328316,818,818,818,818,0
|
|
20250116,140700,309328316,818,818,818,818,723
|
|
20250116,140600,308736902,820,820,820,820,503
|
|
20250116,140500,308324442,820,820,820,820,0
|
|
20250116,140400,308324442,820,820,820,820,0
|
|
20250116,140300,308324442,820,820,820,820,0
|
|
20250116,140200,308324442,820,820,820,820,0
|
|
20250116,140100,308324442,820,820,820,820,0
|
|
20250116,140000,308324442,820,820,820,820,5000
|
|
20250116,135900,304224442,824,824,824,824,1000
|
|
20250116,135800,303400442,824,824,824,824,0
|
|
20250116,135700,303400442,824,824,824,824,0
|
|
20250116,135600,303400442,824,824,824,824,300
|
|
20250116,135500,303153242,821,821,821,821,0
|
|
20250116,135400,303153242,821,821,821,821,0
|
|
20250116,135300,303153242,821,821,821,821,0
|
|
20250116,135200,303153242,821,821,821,821,0
|
|
20250116,135100,303153242,821,821,821,821,0
|
|
20250116,135000,303153242,821,821,821,821,0
|
|
20250116,134900,303153242,821,821,821,821,0
|
|
20250116,134800,303153242,821,821,821,821,0
|
|
20250116,134700,303153242,821,821,821,821,0
|
|
20250116,134600,303153242,821,821,821,821,0
|
|
20250116,134500,303153242,821,821,821,821,0
|
|
20250116,134400,303153242,821,822,822,821,1567
|
|
20250116,134300,301866400,823,824,824,823,265
|
|
20250116,134200,301648225,824,824,824,824,900
|
|
20250116,134100,300906625,824,824,824,824,0
|
|
20250116,134000,300906625,824,824,824,824,95
|
|
20250116,133900,300828345,824,825,825,824,94
|
|
20250116,133800,300750819,825,825,825,825,175
|
|
20250116,133700,300606444,825,825,825,825,0
|
|
20250116,133600,300606444,825,824,825,824,2080
|
|
20250116,133500,298890651,823,823,823,823,0
|
|
20250116,133400,298890651,823,823,823,823,0
|
|
20250116,133300,298890651,823,823,823,823,0
|
|
20250116,133200,298890651,823,823,823,823,3
|
|
20250116,133100,298888182,822,822,823,822,5
|
|
20250116,133000,298884069,822,822,822,822,1
|
|
20250116,132900,298883247,822,822,822,822,0
|
|
20250116,132800,298883247,822,822,822,822,1000
|
|
20250116,132700,298061247,822,822,822,822,0
|
|
20250116,132600,298061247,822,821,822,820,3884
|
|
20250116,132500,294873233,822,822,822,822,722
|
|
20250116,132400,294279749,822,822,822,822,0
|
|
20250116,132300,294279749,822,822,822,822,43
|
|
20250116,132200,294244403,824,824,824,824,0
|
|
20250116,132100,294244403,824,824,824,824,0
|
|
20250116,132000,294244403,824,824,825,824,5309
|
|
20250116,131900,289864605,824,823,824,823,1109
|
|
20250116,131800,288950813,823,823,823,823,1159
|
|
20250116,131700,287996956,823,822,823,822,3391
|
|
20250116,131600,285209094,822,822,822,822,166
|
|
20250116,131500,285072642,821,821,821,821,66
|
|
20250116,131400,285018456,821,820,821,820,125
|
|
20250116,131300,284915882,820,820,820,820,3056
|
|
20250116,131200,282409962,820,820,821,820,506
|
|
20250116,131100,281994543,820,820,820,820,63
|
|
20250116,131000,281942883,820,820,820,820,55
|
|
20250116,130900,281897783,820,820,820,820,65
|
|
20250116,130800,281844483,820,820,820,820,29
|
|
20250116,130700,281820703,820,820,821,820,2044
|
|
20250116,130600,280144361,820,820,820,820,333
|
|
20250116,130500,279871301,820,820,820,820,0
|
|
20250116,130400,279871301,820,820,820,820,500
|
|
20250116,130300,279461301,820,820,820,820,1268
|
|
20250116,130200,278421541,820,820,820,820,1785
|
|
20250116,130100,276957841,820,820,820,820,1
|
|
20250116,130000,276957021,820,820,820,820,0
|
|
20250116,125900,276957021,820,820,820,820,2750
|
|
20250116,125800,274702021,822,820,822,820,1143
|
|
20250116,125700,273762499,822,822,822,822,2001
|
|
20250116,125600,272117677,822,820,823,820,8479
|
|
20250116,125500,265158462,820,820,820,820,1318
|
|
20250116,125400,264077702,815,815,815,815,4
|
|
20250116,125300,264074442,818,818,818,818,3
|
|
20250116,125200,264071988,815,815,815,815,0
|
|
20250116,125100,264071988,815,815,815,815,0
|
|
20250116,125000,264071988,815,815,815,815,0
|
|
20250116,124900,264071988,815,815,815,815,31
|
|
20250116,124800,264046723,820,820,821,820,3029
|
|
20250116,124700,261562656,814,814,814,814,0
|
|
20250116,124600,261562656,814,814,814,814,0
|
|
20250116,124500,261562656,814,814,814,814,0
|
|
20250116,124400,261562656,814,816,816,814,6126
|
|
20250116,124300,256569464,816,816,816,816,0
|
|
20250116,124200,256569464,816,816,816,816,0
|
|
20250116,124100,256569464,816,816,816,816,0
|
|
20250116,124000,256569464,816,816,816,816,0
|
|
20250116,123900,256569464,816,816,816,816,0
|
|
20250116,123800,256569464,816,816,816,816,2680
|
|
20250116,123700,254382584,820,819,820,819,2222
|
|
20250116,123600,252562593,819,819,819,819,0
|
|
20250116,123500,252562593,819,819,819,819,0
|
|
20250116,123400,252562593,819,819,819,819,0
|
|
20250116,123300,252562593,819,818,819,818,124
|
|
20250116,123200,252461141,816,816,816,816,0
|
|
20250116,123100,252461141,816,816,816,816,0
|
|
20250116,123000,252461141,816,816,816,816,1
|
|
20250116,122900,252460325,818,818,818,818,0
|
|
20250116,122800,252460325,818,818,818,818,0
|
|
20250116,122700,252460325,818,818,818,818,0
|
|
20250116,122600,252460325,818,818,818,818,1
|
|
20250116,122500,252459507,818,818,818,818,216
|
|
20250116,122400,252282819,817,817,817,817,0
|
|
20250116,122300,252282819,817,817,817,817,0
|
|
20250116,122200,252282819,817,817,817,817,0
|
|
20250116,122100,252282819,817,817,817,817,0
|
|
20250116,122000,252282819,817,817,817,817,0
|
|
20250116,121900,252282819,817,817,817,817,0
|
|
20250116,121800,252282819,817,817,817,817,0
|
|
20250116,121700,252282819,817,817,817,817,5
|
|
20250116,121600,252278734,817,816,818,816,35
|
|
20250116,121500,252250133,818,818,818,818,0
|
|
20250116,121400,252250133,818,818,818,818,101
|
|
20250116,121300,252167515,816,816,816,816,0
|
|
20250116,121200,252167515,816,816,816,816,10
|
|
20250116,121100,252159355,816,818,818,816,1072
|
|
20250116,121000,251284459,816,816,816,816,121
|
|
20250116,120900,251185723,816,816,816,816,1900
|
|
20250116,120800,249635323,816,816,816,816,0
|
|
20250116,120700,249635323,816,816,816,816,96
|
|
20250116,120600,249556987,816,816,816,816,11
|
|
20250116,120500,249548011,816,816,816,816,1
|
|
20250116,120400,249547195,815,820,820,815,163
|
|
20250116,120300,249413555,815,815,815,815,0
|
|
20250116,120200,249413555,815,815,820,815,58
|
|
20250116,120100,249366275,815,815,815,815,256
|
|
20250116,120000,249157635,814,814,814,814,9
|
|
20250116,115900,249150309,814,814,814,814,0
|
|
20250116,115800,249150309,814,814,814,814,257
|
|
20250116,115700,248941111,814,814,814,814,0
|
|
20250116,115600,248941111,814,814,814,814,1466
|
|
20250116,115500,247747787,814,814,814,814,177
|
|
20250116,115400,247603709,813,813,813,813,1525
|
|
20250116,115300,246363884,811,811,811,811,0
|
|
20250116,115200,246363884,811,811,811,811,0
|
|
20250116,115100,246363884,811,811,811,811,0
|
|
20250116,115000,246363884,811,811,811,811,15
|
|
20250116,114900,246351719,811,811,811,811,5
|
|
20250116,114800,246347664,813,813,813,813,1159
|
|
20250116,114700,245405397,811,811,811,811,0
|
|
20250116,114600,245405397,811,811,811,811,0
|
|
20250116,114500,245405397,811,811,811,811,4
|
|
20250116,114400,245402153,811,811,811,811,15
|
|
20250116,114300,245389988,811,811,811,811,0
|
|
20250116,114200,245389988,811,811,811,811,0
|
|
20250116,114100,245389988,811,811,811,811,0
|
|
20250116,114000,245389988,811,811,811,811,0
|
|
20250116,113900,245389988,811,811,811,811,436
|
|
20250116,113800,245036392,811,811,813,811,16
|
|
20250116,113700,245023406,813,807,813,807,2031
|
|
20250116,113600,243377304,807,807,807,807,0
|
|
20250116,113500,243377304,807,807,807,807,0
|
|
20250116,113400,243377304,807,807,807,807,0
|
|
20250116,113300,243377304,807,807,807,807,0
|
|
20250116,113200,243377304,807,807,807,807,2128
|
|
20250116,113100,241660008,807,807,807,807,4
|
|
20250116,113000,241656780,807,807,807,807,10
|
|
20250116,112900,241648710,807,807,807,807,0
|
|
20250116,112800,241648710,807,807,807,807,0
|
|
20250116,112700,241648710,807,807,807,807,0
|
|
20250116,112600,241648710,807,807,807,807,2890
|
|
20250116,112500,239316480,807,807,807,807,0
|
|
20250116,112400,239316480,807,807,807,807,10
|
|
20250116,112300,239308410,807,807,807,807,1634
|
|
20250116,112200,237989772,810,810,810,810,0
|
|
20250116,112100,237989772,810,810,810,810,183
|
|
20250116,112000,237841542,810,810,810,810,766
|
|
20250116,111900,237221082,807,807,812,807,220
|
|
20250116,111800,237042547,807,807,812,807,1005
|
|
20250116,111700,236226681,806,806,806,806,0
|
|
20250116,111600,236226681,806,806,811,806,2147
|
|
20250116,111500,234494078,806,806,806,806,566
|
|
20250116,111400,234037882,806,806,806,806,160
|
|
20250116,111300,233908922,804,804,804,804,0
|
|
20250116,111200,233908922,804,804,804,804,1
|
|
20250116,111100,233908118,804,804,804,804,0
|
|
20250116,111000,233908118,804,804,804,804,754
|
|
20250116,110900,233301902,804,804,804,804,0
|
|
20250116,110800,233301902,804,804,804,804,230
|
|
20250116,110700,233116982,803,803,803,803,1001
|
|
20250116,110600,232313179,803,803,803,803,0
|
|
20250116,110500,232313179,803,803,803,803,0
|
|
20250116,110400,232313179,803,803,803,803,0
|
|
20250116,110300,232313179,803,803,803,803,0
|
|
20250116,110200,232313179,803,803,803,803,64
|
|
20250116,110100,232261787,804,804,804,804,178
|
|
20250116,110000,232118675,804,804,804,804,0
|
|
20250116,105900,232118675,804,803,804,803,15
|
|
20250116,105800,232106629,803,803,803,802,1392
|
|
20250116,105700,230988854,803,803,803,803,0
|
|
20250116,105600,230988854,803,803,803,803,6
|
|
20250116,105500,230984036,803,803,803,803,149
|
|
20250116,105400,230864389,803,803,803,803,2
|
|
20250116,105300,230862783,801,801,801,801,0
|
|
20250116,105200,230862783,801,801,801,801,0
|
|
20250116,105100,230862783,801,801,803,801,19
|
|
20250116,105000,230847558,801,801,801,801,6
|
|
20250116,104900,230842752,801,801,801,801,20
|
|
20250116,104800,230826732,801,800,801,800,4770
|
|
20250116,104700,227005980,801,801,801,800,239
|
|
20250116,104600,226814656,800,800,801,800,18
|
|
20250116,104500,226800252,800,801,801,800,11
|
|
20250116,104400,226791451,800,800,800,800,199
|
|
20250116,104300,226632251,801,801,801,799,91
|
|
20250116,104200,226559372,799,801,801,799,20
|
|
20250116,104100,226543376,801,801,801,801,12
|
|
20250116,104000,226533764,801,801,801,801,16
|
|
20250116,103900,226520948,801,803,803,801,20
|
|
20250116,103800,226504920,803,800,803,798,3185
|
|
20250116,103700,223962707,800,801,801,800,399
|
|
20250116,103600,223643495,801,801,801,800,2632
|
|
20250116,103500,221537879,801,801,801,801,0
|
|
20250116,103400,221537879,801,801,801,801,530
|
|
20250116,103300,221113349,801,801,801,801,50
|
|
20250116,103200,221073299,799,801,801,798,4366
|
|
20250116,103100,217587740,799,799,799,799,1500
|
|
20250116,103000,216389240,799,801,801,799,314
|
|
20250116,102900,216138115,802,802,802,802,196
|
|
20250116,102800,215980923,804,804,804,804,0
|
|
20250116,102700,215980923,804,804,804,804,0
|
|
20250116,102600,215980923,804,804,804,804,2
|
|
20250116,102500,215979315,802,804,804,802,165
|
|
20250116,102400,215846951,800,811,811,799,19028
|
|
20250116,102300,200601801,803,803,803,803,0
|
|
20250116,102200,200601801,803,810,810,803,5231
|
|
20250116,102100,196387770,815,814,815,814,6174
|
|
20250116,102000,191357134,814,815,815,813,8
|
|
20250116,101900,191350625,812,812,815,810,294
|
|
20250116,101800,191111761,815,805,822,805,13588
|
|
20250116,101700,180096730,806,828,829,792,85143
|
|
20250116,101600,111815229,831,803,840,801,54466
|
|
20250116,101500,67318332,810,810,810,810,2916
|
|
20250116,101400,64956372,809,806,809,806,5509
|
|
20250116,101300,60500944,800,800,800,800,0
|
|
20250116,101200,60500944,800,800,800,800,0
|
|
20250116,101100,60500944,800,800,800,800,0
|
|
20250116,101000,60500944,800,800,800,800,0
|
|
20250116,100900,60500944,800,800,800,800,0
|
|
20250116,100800,60500944,800,800,800,800,0
|
|
20250116,100700,60500944,800,805,805,800,15000
|
|
20250116,100600,48452052,809,808,809,808,7
|
|
20250116,100500,48446390,805,805,805,805,0
|
|
20250116,100400,48446390,805,805,805,805,0
|
|
20250116,100300,48446390,805,805,805,805,5000
|
|
20250116,100200,44421390,810,810,810,810,0
|
|
20250116,100100,44421390,810,809,810,809,3271
|
|
20250116,100000,41772561,805,805,805,805,0
|
|
20250116,095900,41772561,805,805,805,805,7000
|
|
20250116,095800,36137561,805,805,805,805,0
|
|
20250116,095700,36137561,805,805,805,805,0
|
|
20250116,095600,36137561,805,805,805,805,0
|
|
20250116,095500,36137561,805,806,806,805,3800
|
|
20250116,095400,33077801,806,806,806,806,0
|
|
20250116,095300,33077801,806,806,806,806,5000
|
|
20250116,095200,29047801,811,811,811,811,865
|
|
20250116,095100,28346286,812,810,812,810,1897
|
|
20250116,095000,26808914,808,805,808,805,10834
|
|
20250116,094900,18066217,805,805,805,805,0
|
|
20250116,094800,18066217,805,804,805,804,2340
|
|
20250116,094700,16182518,805,805,805,805,0
|
|
20250116,094600,16182518,805,803,805,803,1099
|
|
20250116,094500,15298892,803,804,804,803,1001
|
|
20250116,094400,14495088,804,803,804,803,4719
|
|
20250116,094300,10704653,803,803,803,803,5
|
|
20250116,094200,10700638,803,803,803,803,16
|
|
20250116,094100,10687790,800,800,800,800,0
|
|
20250116,094000,10687790,800,798,800,798,114
|
|
20250116,093900,10596804,798,798,798,798,0
|
|
20250116,093800,10596804,798,798,798,798,0
|
|
20250116,093700,10596804,798,798,798,798,0
|
|
20250116,093600,10596804,798,798,798,798,0
|
|
20250116,093500,10596804,798,798,798,798,0
|
|
20250116,093400,10596804,798,800,800,798,831
|
|
20250116,093300,9933038,803,803,803,803,0
|
|
20250116,093200,9933038,803,803,803,803,0
|
|
20250116,093100,9933038,803,803,803,803,0
|
|
20250116,093000,9933038,803,803,803,803,0
|
|
20250116,092900,9933038,803,803,803,803,0
|
|
20250116,092800,9933038,803,803,803,803,1
|
|
20250116,092700,9932235,801,801,801,801,0
|
|
20250116,092600,9932235,801,802,802,800,7430
|
|
20250116,092500,3986367,802,801,802,801,1143
|
|
20250116,092400,3069684,801,801,801,801,0
|
|
20250116,092300,3069684,801,801,801,801,1318
|
|
20250116,092200,2013966,801,801,801,801,392
|
|
20250116,092100,1699974,801,801,801,801,1
|
|
20250116,092000,1699173,801,801,801,801,0
|
|
20250116,091900,1699173,801,801,801,801,0
|
|
20250116,091800,1699173,801,801,801,801,0
|
|
20250116,091700,1699173,801,801,801,801,2
|
|
20250116,091600,1697571,801,800,801,800,14
|
|
20250116,091500,1686370,798,798,798,798,0
|
|
20250116,091400,1686370,798,799,799,798,618
|
|
20250116,091300,1192906,804,804,804,804,2
|
|
20250116,091200,1191298,805,805,805,805,0
|
|
20250116,091100,1191298,805,805,805,805,0
|
|
20250116,091000,1191298,805,800,805,800,105
|
|
20250116,090900,1106778,806,806,806,806,0
|
|
20250116,090800,1106778,806,806,806,806,0
|
|
20250116,090700,1106778,806,806,806,806,0
|
|
20250116,090600,1106778,806,806,806,806,0
|
|
20250116,090500,1106778,806,806,806,806,100
|
|
20250116,090400,1026178,807,799,807,799,831
|
|
20250116,090300,356933,797,797,797,797,97
|
|
20250116,090200,279624,792,793,793,792,117
|
|
20250116,090100,186912,792,792,792,792,0
|
|
20250116,090000,186912,792,792,792,792,236
|