602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185900,37605806,803,803,803,803,1190
|
|
20250120,185800,37605806,803,803,803,803,0
|
|
20250120,185700,37605806,803,803,803,803,0
|
|
20250120,185600,37605806,803,803,803,803,0
|
|
20250120,185500,37605806,803,803,803,803,0
|
|
20250120,185400,37605806,803,803,803,803,0
|
|
20250120,185300,37605806,803,803,803,803,0
|
|
20250120,185200,37605806,803,803,803,803,0
|
|
20250120,185100,37605806,803,803,803,803,0
|
|
20250120,185000,37605806,803,803,803,803,0
|
|
20250120,184900,37605806,803,803,803,803,0
|
|
20250120,184800,37605806,803,803,803,803,0
|
|
20250120,184700,37605806,803,803,803,803,0
|
|
20250120,184600,37605806,803,803,803,803,0
|
|
20250120,184500,37605806,803,803,803,803,0
|
|
20250120,184400,37605806,803,803,803,803,0
|
|
20250120,184300,37605806,803,803,803,803,0
|
|
20250120,184200,37605806,803,803,803,803,0
|
|
20250120,184100,37605806,803,803,803,803,0
|
|
20250120,184000,37605806,803,803,803,803,0
|
|
20250120,183900,37605806,803,803,803,803,0
|
|
20250120,183800,37605806,803,803,803,803,0
|
|
20250120,183700,37605806,803,803,803,803,0
|
|
20250120,183600,37605806,803,803,803,803,0
|
|
20250120,183500,37605806,803,803,803,803,0
|
|
20250120,183400,37605806,803,803,803,803,0
|
|
20250120,183300,37605806,803,803,803,803,0
|
|
20250120,183200,37605806,803,803,803,803,0
|
|
20250120,183100,37605806,803,803,803,803,0
|
|
20250120,183000,37605806,803,803,803,803,0
|
|
20250120,182900,37605806,803,803,803,803,1190
|
|
20250120,182800,37605806,803,803,803,803,0
|
|
20250120,182700,37605806,803,803,803,803,0
|
|
20250120,182600,37605806,803,803,803,803,0
|
|
20250120,182500,37605806,803,803,803,803,0
|
|
20250120,182400,37605806,803,803,803,803,0
|
|
20250120,182300,37605806,803,803,803,803,0
|
|
20250120,182200,37605806,803,803,803,803,0
|
|
20250120,182100,37605806,803,803,803,803,0
|
|
20250120,182000,37605806,803,803,803,803,0
|
|
20250120,181900,37605806,803,803,803,803,0
|
|
20250120,181800,37605806,803,803,803,803,0
|
|
20250120,181700,37605806,803,803,803,803,0
|
|
20250120,181600,37605806,803,803,803,803,0
|
|
20250120,181500,37605806,803,803,803,803,0
|
|
20250120,181400,37605806,803,803,803,803,0
|
|
20250120,181300,37605806,803,803,803,803,0
|
|
20250120,181200,37605806,803,803,803,803,0
|
|
20250120,181100,37605806,803,803,803,803,0
|
|
20250120,181000,37605806,803,803,803,803,0
|
|
20250120,180900,37605806,803,803,803,803,0
|
|
20250120,180800,37605806,803,803,803,803,0
|
|
20250120,180700,37605806,803,803,803,803,0
|
|
20250120,180600,37605806,803,803,803,803,0
|
|
20250120,180500,37605806,803,803,803,803,0
|
|
20250120,180400,37605806,803,803,803,803,0
|
|
20250120,180300,37605806,803,803,803,803,0
|
|
20250120,180200,37605806,803,803,803,803,0
|
|
20250120,180100,37605806,803,803,803,803,0
|
|
20250120,180000,37605806,803,803,803,803,0
|
|
20250120,175900,37605806,803,803,803,803,1190
|
|
20250120,175800,37605806,803,803,803,803,0
|
|
20250120,175700,37605806,803,803,803,803,0
|
|
20250120,175600,37605806,803,803,803,803,0
|
|
20250120,175500,37605806,803,803,803,803,0
|
|
20250120,175400,37605806,803,803,803,803,0
|
|
20250120,175300,37605806,803,803,803,803,0
|
|
20250120,175200,37605806,803,803,803,803,0
|
|
20250120,175100,37605806,803,803,803,803,0
|
|
20250120,175000,37605806,803,803,803,803,0
|
|
20250120,174900,37605806,803,803,803,803,0
|
|
20250120,174800,37605806,803,803,803,803,0
|
|
20250120,174700,37605806,803,803,803,803,0
|
|
20250120,174600,37605806,803,803,803,803,0
|
|
20250120,174500,37605806,803,803,803,803,0
|
|
20250120,174400,37605806,803,803,803,803,0
|
|
20250120,174300,37605806,803,803,803,803,0
|
|
20250120,174200,37605806,803,803,803,803,0
|
|
20250120,174100,37605806,803,803,803,803,0
|
|
20250120,174000,37605806,803,803,803,803,0
|
|
20250120,173900,37605806,803,803,803,803,0
|
|
20250120,173800,37605806,803,803,803,803,0
|
|
20250120,173700,37605806,803,803,803,803,0
|
|
20250120,173600,37605806,803,803,803,803,0
|
|
20250120,173500,37605806,803,803,803,803,0
|
|
20250120,173400,37605806,803,803,803,803,0
|
|
20250120,173300,37605806,803,803,803,803,0
|
|
20250120,173200,37605806,803,803,803,803,0
|
|
20250120,173100,37605806,803,803,803,803,0
|
|
20250120,173000,37605806,803,803,803,803,0
|
|
20250120,172900,37605806,803,803,803,803,1190
|
|
20250120,172800,37605806,803,803,803,803,0
|
|
20250120,172700,37605806,803,803,803,803,0
|
|
20250120,172600,37605806,803,803,803,803,0
|
|
20250120,172500,37605806,803,803,803,803,0
|
|
20250120,172400,37605806,803,803,803,803,0
|
|
20250120,172300,37605806,803,803,803,803,0
|
|
20250120,172200,37605806,803,803,803,803,0
|
|
20250120,172100,37605806,803,803,803,803,0
|
|
20250120,172000,37605806,803,803,803,803,0
|
|
20250120,171900,37605806,803,803,803,803,0
|
|
20250120,171800,37605806,803,803,803,803,0
|
|
20250120,171700,37605806,803,803,803,803,0
|
|
20250120,171600,37605806,803,803,803,803,0
|
|
20250120,171500,37605806,803,803,803,803,0
|
|
20250120,171400,37605806,803,803,803,803,0
|
|
20250120,171300,37605806,803,803,803,803,0
|
|
20250120,171200,37605806,803,803,803,803,0
|
|
20250120,171100,37605806,803,803,803,803,0
|
|
20250120,171000,37605806,803,803,803,803,0
|
|
20250120,170900,37605806,803,803,803,803,0
|
|
20250120,170800,37605806,803,803,803,803,0
|
|
20250120,170700,37605806,803,803,803,803,0
|
|
20250120,170600,37605806,803,803,803,803,0
|
|
20250120,170500,37605806,803,803,803,803,0
|
|
20250120,170400,37605806,803,803,803,803,0
|
|
20250120,170300,37605806,803,803,803,803,0
|
|
20250120,170200,37605806,803,803,803,803,0
|
|
20250120,170100,37605806,803,803,803,803,0
|
|
20250120,170000,37605806,803,803,803,803,0
|
|
20250120,165900,37605806,803,803,803,803,1190
|
|
20250120,165800,37605806,803,803,803,803,0
|
|
20250120,165700,37605806,803,803,803,803,0
|
|
20250120,165600,37605806,803,803,803,803,0
|
|
20250120,165500,37605806,803,803,803,803,0
|
|
20250120,165400,37605806,803,803,803,803,0
|
|
20250120,165300,37605806,803,803,803,803,0
|
|
20250120,165200,37605806,803,803,803,803,0
|
|
20250120,165100,37605806,803,803,803,803,0
|
|
20250120,165000,37605806,803,803,803,803,0
|
|
20250120,164900,37605806,803,803,803,803,0
|
|
20250120,164800,37605806,803,803,803,803,0
|
|
20250120,164700,37605806,803,803,803,803,0
|
|
20250120,164600,37605806,803,803,803,803,0
|
|
20250120,164500,37605806,803,803,803,803,0
|
|
20250120,164400,37605806,803,803,803,803,0
|
|
20250120,164300,37605806,803,803,803,803,0
|
|
20250120,164200,37605806,803,803,803,803,0
|
|
20250120,164100,37605806,803,803,803,803,0
|
|
20250120,164000,37605806,803,803,803,803,0
|
|
20250120,163900,37605806,803,803,803,803,0
|
|
20250120,163800,37605806,803,803,803,803,0
|
|
20250120,163700,37605806,803,803,803,803,0
|
|
20250120,163600,37605806,803,803,803,803,0
|
|
20250120,163500,37605806,803,803,803,803,0
|
|
20250120,163400,37605806,803,803,803,803,0
|
|
20250120,163300,37605806,803,803,803,803,0
|
|
20250120,163200,37605806,803,803,803,803,0
|
|
20250120,163100,37605806,803,803,803,803,0
|
|
20250120,163000,37605806,803,803,803,803,0
|
|
20250120,162900,37605806,803,803,803,803,1190
|
|
20250120,162800,37605806,803,803,803,803,0
|
|
20250120,162700,37605806,803,803,803,803,0
|
|
20250120,162600,37605806,803,803,803,803,0
|
|
20250120,162500,37605806,803,803,803,803,0
|
|
20250120,162400,37605806,803,803,803,803,0
|
|
20250120,162300,37605806,803,803,803,803,0
|
|
20250120,162200,37605806,803,803,803,803,0
|
|
20250120,162100,37605806,803,803,803,803,0
|
|
20250120,162000,37605806,803,803,803,803,0
|
|
20250120,161900,37605806,803,803,803,803,0
|
|
20250120,161800,37605806,803,803,803,803,0
|
|
20250120,161700,37605806,803,803,803,803,0
|
|
20250120,161600,37605806,803,803,803,803,0
|
|
20250120,161500,37605806,803,803,803,803,0
|
|
20250120,161400,37605806,803,803,803,803,0
|
|
20250120,161300,37605806,803,803,803,803,0
|
|
20250120,161200,37605806,803,803,803,803,0
|
|
20250120,161100,37605806,803,803,803,803,0
|
|
20250120,161000,37605806,803,803,803,803,0
|
|
20250120,160900,37605806,803,803,803,803,0
|
|
20250120,160800,37605806,803,803,803,803,0
|
|
20250120,160700,37605806,803,803,803,803,0
|
|
20250120,160600,37605806,803,803,803,803,0
|
|
20250120,160500,37605806,803,803,803,803,0
|
|
20250120,160400,37605806,803,803,803,803,0
|
|
20250120,160300,37605806,803,803,803,803,0
|
|
20250120,160200,37605806,803,803,803,803,0
|
|
20250120,160100,37605806,803,803,803,803,0
|
|
20250120,160000,37605806,803,803,803,803,0
|
|
20250120,155900,37605806,803,803,803,803,1190
|
|
20250120,155800,37605806,803,803,803,803,0
|
|
20250120,155700,37605806,803,803,803,803,0
|
|
20250120,155600,37605806,803,803,803,803,0
|
|
20250120,155500,37605806,803,803,803,803,0
|
|
20250120,155400,37605806,803,803,803,803,0
|
|
20250120,155300,37605806,803,803,803,803,0
|
|
20250120,155200,37605806,803,803,803,803,0
|
|
20250120,155100,37605806,803,803,803,803,0
|
|
20250120,155000,37605806,803,803,803,803,0
|
|
20250120,154900,37605806,803,803,803,803,0
|
|
20250120,154800,37605806,803,803,803,803,0
|
|
20250120,154700,37605806,803,803,803,803,0
|
|
20250120,154600,37605806,803,803,803,803,0
|
|
20250120,154500,37605806,803,803,803,803,0
|
|
20250120,154400,37605806,803,803,803,803,0
|
|
20250120,154300,37605806,803,803,803,803,0
|
|
20250120,154200,37605806,803,803,803,803,0
|
|
20250120,154100,37605806,803,803,803,803,0
|
|
20250120,154000,37605806,803,803,803,803,0
|
|
20250120,153900,37605806,803,803,803,803,0
|
|
20250120,153800,37605806,803,803,803,803,0
|
|
20250120,153700,37605806,803,803,803,803,0
|
|
20250120,153600,37605806,803,803,803,803,0
|
|
20250120,153500,37605806,803,803,803,803,0
|
|
20250120,153400,37605806,803,803,803,803,0
|
|
20250120,153300,37605806,803,803,803,803,0
|
|
20250120,153200,37605806,803,803,803,803,0
|
|
20250120,153100,37605806,803,803,803,803,0
|
|
20250120,153000,37605806,803,803,803,803,1190
|
|
20250120,152900,36650236,805,805,805,805,0
|
|
20250120,152800,36650236,805,805,805,805,0
|
|
20250120,152700,36650236,805,805,805,805,0
|
|
20250120,152600,36650236,805,805,805,805,0
|
|
20250120,152500,36650236,805,805,805,805,0
|
|
20250120,152400,36650236,805,805,805,805,0
|
|
20250120,152300,36650236,805,805,805,805,0
|
|
20250120,152200,36650236,805,805,805,805,0
|
|
20250120,152100,36650236,805,805,805,805,0
|
|
20250120,152000,36650236,805,805,805,805,0
|
|
20250120,151900,36650236,805,805,805,805,0
|
|
20250120,151800,36650236,805,805,805,805,1
|
|
20250120,151700,36649431,805,805,805,805,5
|
|
20250120,151600,36645406,805,805,805,803,118
|
|
20250120,151500,36550456,805,805,805,805,0
|
|
20250120,151400,36550456,805,805,805,805,0
|
|
20250120,151300,36550456,805,805,805,805,1
|
|
20250120,151200,36549651,803,803,803,803,0
|
|
20250120,151100,36549651,803,803,803,803,0
|
|
20250120,151000,36549651,803,803,803,803,0
|
|
20250120,150900,36549651,803,803,803,803,0
|
|
20250120,150800,36549651,803,803,803,803,0
|
|
20250120,150700,36549651,803,803,803,803,0
|
|
20250120,150600,36549651,803,803,803,803,464
|
|
20250120,150500,36177059,804,804,804,804,0
|
|
20250120,150400,36177059,804,804,804,804,0
|
|
20250120,150300,36177059,804,804,804,804,0
|
|
20250120,150200,36177059,804,804,804,804,0
|
|
20250120,150100,36177059,804,804,804,804,0
|
|
20250120,150000,36177059,804,804,804,804,0
|
|
20250120,145900,36177059,804,804,804,804,20
|
|
20250120,145800,36160979,805,805,805,805,150
|
|
20250120,145700,36040229,805,805,805,805,0
|
|
20250120,145600,36040229,805,805,805,805,0
|
|
20250120,145500,36040229,805,805,805,802,19
|
|
20250120,145400,36024985,801,801,801,801,0
|
|
20250120,145300,36024985,801,801,801,801,0
|
|
20250120,145200,36024985,801,801,801,801,0
|
|
20250120,145100,36024985,801,802,802,801,1206
|
|
20250120,145000,35058978,804,804,804,804,0
|
|
20250120,144900,35058978,804,804,804,804,0
|
|
20250120,144800,35058978,804,804,804,804,0
|
|
20250120,144700,35058978,804,804,804,804,20
|
|
20250120,144600,35042898,804,804,804,804,20
|
|
20250120,144500,35026818,804,804,804,804,0
|
|
20250120,144400,35026818,804,803,804,801,2977
|
|
20250120,144300,32640036,804,804,804,804,1
|
|
20250120,144200,32639232,804,805,805,804,12
|
|
20250120,144100,32629574,804,804,804,804,0
|
|
20250120,144000,32629574,804,804,804,804,0
|
|
20250120,143900,32629574,804,804,804,804,12
|
|
20250120,143800,32619926,805,805,805,805,0
|
|
20250120,143700,32619926,805,805,805,805,0
|
|
20250120,143600,32619926,805,805,805,805,0
|
|
20250120,143500,32619926,805,805,805,805,0
|
|
20250120,143400,32619926,805,805,805,805,1
|
|
20250120,143300,32619121,805,805,805,805,5
|
|
20250120,143200,32615096,804,804,804,804,0
|
|
20250120,143100,32615096,804,804,804,804,250
|
|
20250120,143000,32414096,804,804,804,804,0
|
|
20250120,142900,32414096,804,804,804,804,14
|
|
20250120,142800,32402840,804,804,804,804,12
|
|
20250120,142700,32393192,804,804,804,804,0
|
|
20250120,142600,32393192,804,804,804,804,5
|
|
20250120,142500,32389172,804,804,804,804,250
|
|
20250120,142400,32188172,804,804,804,804,88
|
|
20250120,142300,32117420,804,804,804,804,0
|
|
20250120,142200,32117420,804,804,804,804,5
|
|
20250120,142100,32113400,804,804,804,804,2
|
|
20250120,142000,32111792,804,804,804,804,0
|
|
20250120,141900,32111792,804,804,804,804,0
|
|
20250120,141800,32111792,804,804,804,804,0
|
|
20250120,141700,32111792,804,804,804,804,0
|
|
20250120,141600,32111792,804,804,804,804,30
|
|
20250120,141500,32087672,803,803,803,803,0
|
|
20250120,141400,32087672,803,804,805,803,1072
|
|
20250120,141300,31226730,804,804,804,804,0
|
|
20250120,141200,31226730,804,804,804,804,0
|
|
20250120,141100,31226730,804,804,804,804,2
|
|
20250120,141000,31225122,804,804,804,804,0
|
|
20250120,140900,31225122,804,804,804,804,0
|
|
20250120,140800,31225122,804,804,804,804,2
|
|
20250120,140700,31223514,804,804,804,804,0
|
|
20250120,140600,31223514,804,804,804,804,0
|
|
20250120,140500,31223514,804,804,804,804,0
|
|
20250120,140400,31223514,804,804,804,804,0
|
|
20250120,140300,31223514,804,804,804,804,35
|
|
20250120,140200,31195374,804,804,804,804,1
|
|
20250120,140100,31194570,804,804,804,804,159
|
|
20250120,140000,31066734,804,804,804,804,0
|
|
20250120,135900,31066734,804,804,804,804,0
|
|
20250120,135800,31066734,804,804,804,804,0
|
|
20250120,135700,31066734,804,804,804,804,0
|
|
20250120,135600,31066734,804,804,804,804,0
|
|
20250120,135500,31066734,804,804,804,804,50
|
|
20250120,135400,31026534,804,804,804,804,0
|
|
20250120,135300,31026534,804,804,804,804,0
|
|
20250120,135200,31026534,804,804,804,804,2
|
|
20250120,135100,31024926,803,803,803,803,71
|
|
20250120,135000,30967913,804,804,804,804,0
|
|
20250120,134900,30967913,804,804,804,804,0
|
|
20250120,134800,30967913,804,804,804,804,0
|
|
20250120,134700,30967913,804,804,804,804,0
|
|
20250120,134600,30967913,804,804,804,804,2
|
|
20250120,134500,30966305,803,804,804,803,107
|
|
20250120,134400,30880382,804,804,804,804,0
|
|
20250120,134300,30880382,804,804,804,804,0
|
|
20250120,134200,30880382,804,804,804,804,0
|
|
20250120,134100,30880382,804,804,804,804,0
|
|
20250120,134000,30880382,804,804,804,804,0
|
|
20250120,133900,30880382,804,804,804,804,0
|
|
20250120,133800,30880382,804,804,804,804,0
|
|
20250120,133700,30880382,804,804,804,804,0
|
|
20250120,133600,30880382,804,804,804,804,0
|
|
20250120,133500,30880382,804,804,804,804,0
|
|
20250120,133400,30880382,804,804,804,804,0
|
|
20250120,133300,30880382,804,804,804,804,1
|
|
20250120,133200,30879578,803,803,803,803,5
|
|
20250120,133100,30875563,803,803,803,803,0
|
|
20250120,133000,30875563,803,803,803,803,0
|
|
20250120,132900,30875563,803,803,803,803,2121
|
|
20250120,132800,29172400,803,803,803,803,100
|
|
20250120,132700,29092100,804,804,804,804,438
|
|
20250120,132600,28739948,805,805,805,805,0
|
|
20250120,132500,28739948,805,806,806,805,620
|
|
20250120,132400,28240483,806,806,806,806,0
|
|
20250120,132300,28240483,806,806,806,806,63
|
|
20250120,132200,28189705,806,806,806,806,0
|
|
20250120,132100,28189705,806,806,806,806,0
|
|
20250120,132000,28189705,806,806,806,806,0
|
|
20250120,131900,28189705,806,806,806,806,0
|
|
20250120,131800,28189705,806,806,806,806,0
|
|
20250120,131700,28189705,806,806,806,806,0
|
|
20250120,131600,28189705,806,806,806,806,0
|
|
20250120,131500,28189705,806,806,806,806,0
|
|
20250120,131400,28189705,806,806,806,806,0
|
|
20250120,131300,28189705,806,806,806,806,0
|
|
20250120,131200,28189705,806,806,806,806,0
|
|
20250120,131100,28189705,806,806,806,806,0
|
|
20250120,131000,28189705,806,806,806,806,0
|
|
20250120,130900,28189705,806,806,806,806,0
|
|
20250120,130800,28189705,806,806,806,806,0
|
|
20250120,130700,28189705,806,806,806,806,0
|
|
20250120,130600,28189705,806,806,806,806,0
|
|
20250120,130500,28189705,806,806,806,806,0
|
|
20250120,130400,28189705,806,806,806,806,0
|
|
20250120,130300,28189705,806,806,806,806,0
|
|
20250120,130200,28189705,806,806,806,806,0
|
|
20250120,130100,28189705,806,806,806,806,0
|
|
20250120,130000,28189705,806,806,806,806,0
|
|
20250120,125900,28189705,806,808,808,806,278
|
|
20250120,125800,27965629,808,808,808,808,0
|
|
20250120,125700,27965629,808,808,808,808,0
|
|
20250120,125600,27965629,808,808,808,808,2
|
|
20250120,125500,27964013,808,808,808,808,0
|
|
20250120,125400,27964013,808,808,808,808,0
|
|
20250120,125300,27964013,808,808,808,808,0
|
|
20250120,125200,27964013,808,808,808,808,0
|
|
20250120,125100,27964013,808,808,808,808,0
|
|
20250120,125000,27964013,808,808,808,808,0
|
|
20250120,124900,27964013,808,808,808,808,0
|
|
20250120,124800,27964013,808,808,808,808,0
|
|
20250120,124700,27964013,808,808,808,808,0
|
|
20250120,124600,27964013,808,808,808,808,0
|
|
20250120,124500,27964013,808,808,808,808,0
|
|
20250120,124400,27964013,808,808,808,808,0
|
|
20250120,124300,27964013,808,808,808,808,5
|
|
20250120,124200,27959973,808,807,808,807,100
|
|
20250120,124100,27879259,807,807,807,807,0
|
|
20250120,124000,27879259,807,807,807,807,0
|
|
20250120,123900,27879259,807,807,807,807,0
|
|
20250120,123800,27879259,807,807,807,807,0
|
|
20250120,123700,27879259,807,807,807,807,0
|
|
20250120,123600,27879259,807,807,807,807,10
|
|
20250120,123500,27871189,803,803,803,803,0
|
|
20250120,123400,27871189,803,803,803,803,138
|
|
20250120,123300,27760375,803,803,803,803,0
|
|
20250120,123200,27760375,803,803,803,803,22
|
|
20250120,123100,27742709,803,803,803,803,0
|
|
20250120,123000,27742709,803,803,803,803,0
|
|
20250120,122900,27742709,803,803,803,803,0
|
|
20250120,122800,27742709,803,803,803,803,0
|
|
20250120,122700,27742709,803,803,803,803,0
|
|
20250120,122600,27742709,803,803,803,803,0
|
|
20250120,122500,27742709,803,803,803,803,0
|
|
20250120,122400,27742709,803,803,803,803,0
|
|
20250120,122300,27742709,803,803,803,803,0
|
|
20250120,122200,27742709,803,803,803,803,500
|
|
20250120,122100,27341209,804,804,804,804,0
|
|
20250120,122000,27341209,804,804,804,804,0
|
|
20250120,121900,27341209,804,807,807,803,3315
|
|
20250120,121800,24677931,807,807,807,807,8
|
|
20250120,121700,24671475,807,807,807,807,3
|
|
20250120,121600,24669054,807,807,807,807,1
|
|
20250120,121500,24668247,808,808,808,808,0
|
|
20250120,121400,24668247,808,808,808,808,0
|
|
20250120,121300,24668247,808,808,808,808,0
|
|
20250120,121200,24668247,808,808,808,808,0
|
|
20250120,121100,24668247,808,808,808,808,0
|
|
20250120,121000,24668247,808,808,808,808,0
|
|
20250120,120900,24668247,808,808,808,808,2
|
|
20250120,120800,24666631,806,806,806,806,0
|
|
20250120,120700,24666631,806,806,806,806,0
|
|
20250120,120600,24666631,806,806,806,806,0
|
|
20250120,120500,24666631,806,806,806,806,0
|
|
20250120,120400,24666631,806,806,806,806,0
|
|
20250120,120300,24666631,806,806,806,806,1
|
|
20250120,120200,24665825,805,805,805,805,0
|
|
20250120,120100,24665825,805,805,805,805,0
|
|
20250120,120000,24665825,805,805,805,805,10
|
|
20250120,115900,24657775,804,804,804,804,0
|
|
20250120,115800,24657775,804,804,804,804,67
|
|
20250120,115700,24603907,807,807,807,807,0
|
|
20250120,115600,24603907,807,807,807,807,0
|
|
20250120,115500,24603907,807,807,807,807,0
|
|
20250120,115400,24603907,807,807,807,807,0
|
|
20250120,115300,24603907,807,807,807,807,0
|
|
20250120,115200,24603907,807,807,807,807,0
|
|
20250120,115100,24603907,807,807,807,807,1
|
|
20250120,115000,24603100,805,805,805,805,0
|
|
20250120,114900,24603100,805,805,805,805,0
|
|
20250120,114800,24603100,805,805,805,805,0
|
|
20250120,114700,24603100,805,805,805,805,0
|
|
20250120,114600,24603100,805,805,805,805,0
|
|
20250120,114500,24603100,805,805,805,805,0
|
|
20250120,114400,24603100,805,804,805,804,5
|
|
20250120,114300,24599078,804,804,804,804,0
|
|
20250120,114200,24599078,804,807,807,804,71
|
|
20250120,114100,24541841,808,808,808,808,3
|
|
20250120,114000,24539417,804,804,804,804,319
|
|
20250120,113900,24282941,808,808,808,808,0
|
|
20250120,113800,24282941,808,808,808,808,0
|
|
20250120,113700,24282941,808,808,808,808,0
|
|
20250120,113600,24282941,808,808,808,808,0
|
|
20250120,113500,24282941,808,808,808,808,0
|
|
20250120,113400,24282941,808,808,808,808,0
|
|
20250120,113300,24282941,808,808,808,808,4
|
|
20250120,113200,24279709,808,808,808,808,0
|
|
20250120,113100,24279709,808,808,808,808,0
|
|
20250120,113000,24279709,808,808,808,808,1
|
|
20250120,112900,24278901,808,808,808,808,0
|
|
20250120,112800,24278901,808,808,808,808,0
|
|
20250120,112700,24278901,808,808,808,808,0
|
|
20250120,112600,24278901,808,808,808,808,0
|
|
20250120,112500,24278901,808,808,808,808,0
|
|
20250120,112400,24278901,808,808,808,808,0
|
|
20250120,112300,24278901,808,805,808,805,1000
|
|
20250120,112200,23472432,804,804,804,804,5
|
|
20250120,112100,23468412,805,805,805,805,7
|
|
20250120,112000,23462777,804,804,804,804,0
|
|
20250120,111900,23462777,804,804,804,804,0
|
|
20250120,111800,23462777,804,804,804,804,2
|
|
20250120,111700,23461169,803,803,803,803,0
|
|
20250120,111600,23461169,803,803,803,803,0
|
|
20250120,111500,23461169,803,803,803,803,0
|
|
20250120,111400,23461169,803,803,803,803,0
|
|
20250120,111300,23461169,803,803,803,803,0
|
|
20250120,111200,23461169,803,803,803,803,121
|
|
20250120,111100,23364006,802,804,804,802,1114
|
|
20250120,111000,22469770,806,806,806,806,5
|
|
20250120,110900,22465740,806,806,806,806,0
|
|
20250120,110800,22465740,806,806,806,806,1
|
|
20250120,110700,22464934,803,803,803,803,0
|
|
20250120,110600,22464934,803,803,803,803,0
|
|
20250120,110500,22464934,803,803,803,803,0
|
|
20250120,110400,22464934,803,803,803,803,0
|
|
20250120,110300,22464934,803,803,803,803,0
|
|
20250120,110200,22464934,803,803,803,803,0
|
|
20250120,110100,22464934,803,803,803,803,0
|
|
20250120,110000,22464934,803,803,803,803,0
|
|
20250120,105900,22464934,803,803,803,803,0
|
|
20250120,105800,22464934,803,803,803,803,0
|
|
20250120,105700,22464934,803,803,803,803,0
|
|
20250120,105600,22464934,803,803,803,803,0
|
|
20250120,105500,22464934,803,803,803,803,0
|
|
20250120,105400,22464934,803,803,803,803,0
|
|
20250120,105300,22464934,803,803,803,803,0
|
|
20250120,105200,22464934,803,803,803,803,0
|
|
20250120,105100,22464934,803,802,803,802,725
|
|
20250120,105000,21882773,802,803,803,802,488
|
|
20250120,104900,21491392,803,803,803,803,0
|
|
20250120,104800,21491392,803,803,803,803,0
|
|
20250120,104700,21491392,803,803,803,803,2
|
|
20250120,104600,21489786,801,801,801,801,0
|
|
20250120,104500,21489786,801,801,801,801,20
|
|
20250120,104400,21473766,801,801,801,801,262
|
|
20250120,104300,21263904,802,804,804,802,1912
|
|
20250120,104200,19728566,804,806,806,804,502
|
|
20250120,104100,19324956,806,806,806,806,0
|
|
20250120,104000,19324956,806,805,806,805,377
|
|
20250120,103900,19021469,806,806,806,806,0
|
|
20250120,103800,19021469,806,806,806,806,0
|
|
20250120,103700,19021469,806,806,806,806,0
|
|
20250120,103600,19021469,806,806,806,806,0
|
|
20250120,103500,19021469,806,806,806,806,0
|
|
20250120,103400,19021469,806,807,807,806,1883
|
|
20250120,103300,17502154,808,808,808,808,0
|
|
20250120,103200,17502154,808,808,808,808,0
|
|
20250120,103100,17502154,808,808,808,808,0
|
|
20250120,103000,17502154,808,808,808,808,30
|
|
20250120,102900,17477914,808,808,808,808,0
|
|
20250120,102800,17477914,808,808,808,808,0
|
|
20250120,102700,17477914,808,808,808,808,8
|
|
20250120,102600,17471450,808,808,808,808,0
|
|
20250120,102500,17471450,808,808,808,808,0
|
|
20250120,102400,17471450,808,808,808,808,3
|
|
20250120,102300,17469026,811,811,811,811,0
|
|
20250120,102200,17469026,811,811,811,811,0
|
|
20250120,102100,17469026,811,811,811,811,0
|
|
20250120,102000,17469026,811,811,811,811,0
|
|
20250120,101900,17469026,811,811,811,811,10
|
|
20250120,101800,17460916,811,811,811,811,0
|
|
20250120,101700,17460916,811,811,811,811,325
|
|
20250120,101600,17197341,811,811,811,811,325
|
|
20250120,101500,16933766,811,811,811,811,0
|
|
20250120,101400,16933766,811,811,811,811,0
|
|
20250120,101300,16933766,811,811,811,811,0
|
|
20250120,101200,16933766,811,811,811,811,32
|
|
20250120,101100,16907814,811,811,811,811,1
|
|
20250120,101000,16907003,807,807,807,807,0
|
|
20250120,100900,16907003,807,807,807,807,0
|
|
20250120,100800,16907003,807,807,807,807,0
|
|
20250120,100700,16907003,807,807,807,807,0
|
|
20250120,100600,16907003,807,807,807,807,0
|
|
20250120,100500,16907003,807,807,807,807,400
|
|
20250120,100400,16584203,811,811,811,811,0
|
|
20250120,100300,16584203,811,811,811,811,0
|
|
20250120,100200,16584203,811,811,811,811,0
|
|
20250120,100100,16584203,811,811,811,811,0
|
|
20250120,100000,16584203,811,811,811,811,0
|
|
20250120,095900,16584203,811,811,811,811,0
|
|
20250120,095800,16584203,811,811,811,811,2155
|
|
20250120,095700,14836498,812,815,815,812,855
|
|
20250120,095600,14142232,813,815,815,813,502
|
|
20250120,095500,13734102,815,815,815,815,905
|
|
20250120,095400,12996527,815,814,815,814,21
|
|
20250120,095300,12979432,815,815,815,815,0
|
|
20250120,095200,12979432,815,815,815,815,0
|
|
20250120,095100,12979432,815,815,815,812,333
|
|
20250120,095000,12708046,815,815,815,815,20
|
|
20250120,094900,12691746,815,815,815,812,9
|
|
20250120,094800,12684420,815,815,815,815,3
|
|
20250120,094700,12681975,812,815,815,812,145
|
|
20250120,094600,12564232,815,815,815,815,0
|
|
20250120,094500,12564232,815,815,815,815,0
|
|
20250120,094400,12564232,815,815,815,815,0
|
|
20250120,094300,12564232,815,815,815,815,0
|
|
20250120,094200,12564232,815,815,815,815,0
|
|
20250120,094100,12564232,815,815,815,815,0
|
|
20250120,094000,12564232,815,815,815,815,0
|
|
20250120,093900,12564232,815,815,815,815,153
|
|
20250120,093800,12439537,811,811,811,811,0
|
|
20250120,093700,12439537,811,811,811,811,0
|
|
20250120,093600,12439537,811,811,811,811,0
|
|
20250120,093500,12439537,811,811,811,811,0
|
|
20250120,093400,12439537,811,811,811,811,65
|
|
20250120,093300,12386822,811,811,811,811,0
|
|
20250120,093200,12386822,811,811,811,811,4
|
|
20250120,093100,12383578,811,811,811,811,10
|
|
20250120,093000,12375468,811,811,811,811,11
|
|
20250120,092900,12366547,811,811,811,811,0
|
|
20250120,092800,12366547,811,811,811,811,6
|
|
20250120,092700,12361681,811,811,811,811,0
|
|
20250120,092600,12361681,811,811,811,811,150
|
|
20250120,092500,12240031,811,811,811,811,111
|
|
20250120,092400,12150010,811,811,811,811,1
|
|
20250120,092300,12149199,804,811,811,804,3
|
|
20250120,092200,12146773,809,809,809,809,1500
|
|
20250120,092100,10933273,809,809,809,809,983
|
|
20250120,092000,10138026,809,809,809,809,0
|
|
20250120,091900,10138026,809,809,809,809,0
|
|
20250120,091800,10138026,809,808,809,808,60
|
|
20250120,091700,10089544,802,802,802,802,0
|
|
20250120,091600,10089544,802,802,802,802,0
|
|
20250120,091500,10089544,802,802,802,802,0
|
|
20250120,091400,10089544,802,802,802,802,165
|
|
20250120,091300,9957214,801,801,801,801,120
|
|
20250120,091200,9861094,801,801,801,801,5
|
|
20250120,091100,9857089,801,806,806,801,7489
|
|
20250120,091000,3834722,806,806,806,806,20
|
|
20250120,090900,3818602,805,805,805,805,400
|
|
20250120,090800,3496602,804,804,804,803,1712
|
|
20250120,090700,2120416,804,804,804,804,198
|
|
20250120,090600,1961224,807,807,807,807,1
|
|
20250120,090500,1960417,804,804,804,804,0
|
|
20250120,090400,1960417,804,803,804,803,310
|
|
20250120,090300,1711415,804,804,804,804,88
|
|
20250120,090200,1640663,802,802,802,802,0
|
|
20250120,090100,1640663,802,807,807,802,791
|
|
20250120,090000,1004809,808,811,811,808,1239
|