602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185900,528881228,808,808,808,808,21924
|
|
20250121,185800,528881228,808,808,808,808,0
|
|
20250121,185700,528881228,808,808,808,808,0
|
|
20250121,185600,528881228,808,808,808,808,0
|
|
20250121,185500,528881228,808,808,808,808,0
|
|
20250121,185400,528881228,808,808,808,808,0
|
|
20250121,185300,528881228,808,808,808,808,0
|
|
20250121,185200,528881228,808,808,808,808,0
|
|
20250121,185100,528881228,808,808,808,808,0
|
|
20250121,185000,528881228,808,808,808,808,0
|
|
20250121,184900,528881228,808,808,808,808,0
|
|
20250121,184800,528881228,808,808,808,808,0
|
|
20250121,184700,528881228,808,808,808,808,0
|
|
20250121,184600,528881228,808,808,808,808,0
|
|
20250121,184500,528881228,808,808,808,808,0
|
|
20250121,184400,528881228,808,808,808,808,0
|
|
20250121,184300,528881228,808,808,808,808,0
|
|
20250121,184200,528881228,808,808,808,808,0
|
|
20250121,184100,528881228,808,808,808,808,0
|
|
20250121,184000,528881228,808,808,808,808,0
|
|
20250121,183900,528881228,808,808,808,808,0
|
|
20250121,183800,528881228,808,808,808,808,0
|
|
20250121,183700,528881228,808,808,808,808,0
|
|
20250121,183600,528881228,808,808,808,808,0
|
|
20250121,183500,528881228,808,808,808,808,0
|
|
20250121,183400,528881228,808,808,808,808,0
|
|
20250121,183300,528881228,808,808,808,808,0
|
|
20250121,183200,528881228,808,808,808,808,0
|
|
20250121,183100,528881228,808,808,808,808,0
|
|
20250121,183000,528881228,808,808,808,808,0
|
|
20250121,182900,528881228,808,808,808,808,21924
|
|
20250121,182800,528881228,808,808,808,808,0
|
|
20250121,182700,528881228,808,808,808,808,0
|
|
20250121,182600,528881228,808,808,808,808,0
|
|
20250121,182500,528881228,808,808,808,808,0
|
|
20250121,182400,528881228,808,808,808,808,0
|
|
20250121,182300,528881228,808,808,808,808,0
|
|
20250121,182200,528881228,808,808,808,808,0
|
|
20250121,182100,528881228,808,808,808,808,0
|
|
20250121,182000,528881228,808,808,808,808,0
|
|
20250121,181900,528881228,808,808,808,808,0
|
|
20250121,181800,528881228,808,808,808,808,0
|
|
20250121,181700,528881228,808,808,808,808,0
|
|
20250121,181600,528881228,808,808,808,808,0
|
|
20250121,181500,528881228,808,808,808,808,0
|
|
20250121,181400,528881228,808,808,808,808,0
|
|
20250121,181300,528881228,808,808,808,808,0
|
|
20250121,181200,528881228,808,808,808,808,0
|
|
20250121,181100,528881228,808,808,808,808,0
|
|
20250121,181000,528881228,808,808,808,808,0
|
|
20250121,180900,528881228,808,808,808,808,0
|
|
20250121,180800,528881228,808,808,808,808,0
|
|
20250121,180700,528881228,808,808,808,808,0
|
|
20250121,180600,528881228,808,808,808,808,0
|
|
20250121,180500,528881228,808,808,808,808,0
|
|
20250121,180400,528881228,808,808,808,808,0
|
|
20250121,180300,528881228,808,808,808,808,0
|
|
20250121,180200,528881228,808,808,808,808,0
|
|
20250121,180100,528881228,808,808,808,808,0
|
|
20250121,180000,528881228,808,808,808,808,0
|
|
20250121,175900,528881228,808,808,808,808,21924
|
|
20250121,175800,528881228,808,808,808,808,0
|
|
20250121,175700,528881228,808,808,808,808,0
|
|
20250121,175600,528881228,808,808,808,808,0
|
|
20250121,175500,528881228,808,808,808,808,0
|
|
20250121,175400,528881228,808,808,808,808,0
|
|
20250121,175300,528881228,808,808,808,808,0
|
|
20250121,175200,528881228,808,808,808,808,0
|
|
20250121,175100,528881228,808,808,808,808,0
|
|
20250121,175000,528881228,808,808,808,808,0
|
|
20250121,174900,528881228,808,808,808,808,0
|
|
20250121,174800,528881228,808,808,808,808,0
|
|
20250121,174700,528881228,808,808,808,808,0
|
|
20250121,174600,528881228,808,808,808,808,0
|
|
20250121,174500,528881228,808,808,808,808,0
|
|
20250121,174400,528881228,808,808,808,808,0
|
|
20250121,174300,528881228,808,808,808,808,0
|
|
20250121,174200,528881228,808,808,808,808,0
|
|
20250121,174100,528881228,808,808,808,808,0
|
|
20250121,174000,528881228,808,808,808,808,0
|
|
20250121,173900,528881228,808,808,808,808,0
|
|
20250121,173800,528881228,808,808,808,808,0
|
|
20250121,173700,528881228,808,808,808,808,0
|
|
20250121,173600,528881228,808,808,808,808,0
|
|
20250121,173500,528881228,808,808,808,808,0
|
|
20250121,173400,528881228,808,808,808,808,0
|
|
20250121,173300,528881228,808,808,808,808,0
|
|
20250121,173200,528881228,808,808,808,808,0
|
|
20250121,173100,528881228,808,808,808,808,0
|
|
20250121,173000,528881228,808,808,808,808,0
|
|
20250121,172900,528881228,808,808,808,808,21924
|
|
20250121,172800,528881228,808,808,808,808,0
|
|
20250121,172700,528881228,808,808,808,808,0
|
|
20250121,172600,528881228,808,808,808,808,0
|
|
20250121,172500,528881228,808,808,808,808,0
|
|
20250121,172400,528881228,808,808,808,808,0
|
|
20250121,172300,528881228,808,808,808,808,0
|
|
20250121,172200,528881228,808,808,808,808,0
|
|
20250121,172100,528881228,808,808,808,808,0
|
|
20250121,172000,528881228,808,808,808,808,0
|
|
20250121,171900,528881228,808,808,808,808,0
|
|
20250121,171800,528881228,808,808,808,808,0
|
|
20250121,171700,528881228,808,808,808,808,0
|
|
20250121,171600,528881228,808,808,808,808,0
|
|
20250121,171500,528881228,808,808,808,808,0
|
|
20250121,171400,528881228,808,808,808,808,0
|
|
20250121,171300,528881228,808,808,808,808,0
|
|
20250121,171200,528881228,808,808,808,808,0
|
|
20250121,171100,528881228,808,808,808,808,0
|
|
20250121,171000,528881228,808,808,808,808,0
|
|
20250121,170900,528881228,808,808,808,808,0
|
|
20250121,170800,528881228,808,808,808,808,0
|
|
20250121,170700,528881228,808,808,808,808,0
|
|
20250121,170600,528881228,808,808,808,808,0
|
|
20250121,170500,528881228,808,808,808,808,0
|
|
20250121,170400,528881228,808,808,808,808,0
|
|
20250121,170300,528881228,808,808,808,808,0
|
|
20250121,170200,528881228,808,808,808,808,0
|
|
20250121,170100,528881228,808,808,808,808,0
|
|
20250121,170000,528881228,808,808,808,808,0
|
|
20250121,165900,528881228,808,808,808,808,21924
|
|
20250121,165800,528881228,808,808,808,808,0
|
|
20250121,165700,528881228,808,808,808,808,0
|
|
20250121,165600,528881228,808,808,808,808,0
|
|
20250121,165500,528881228,808,808,808,808,0
|
|
20250121,165400,528881228,808,808,808,808,0
|
|
20250121,165300,528881228,808,808,808,808,0
|
|
20250121,165200,528881228,808,808,808,808,0
|
|
20250121,165100,528881228,808,808,808,808,0
|
|
20250121,165000,528881228,808,808,808,808,0
|
|
20250121,164900,528881228,808,808,808,808,0
|
|
20250121,164800,528881228,808,808,808,808,0
|
|
20250121,164700,528881228,808,808,808,808,0
|
|
20250121,164600,528881228,808,808,808,808,0
|
|
20250121,164500,528881228,808,808,808,808,0
|
|
20250121,164400,528881228,808,808,808,808,0
|
|
20250121,164300,528881228,808,808,808,808,0
|
|
20250121,164200,528881228,808,808,808,808,0
|
|
20250121,164100,528881228,808,808,808,808,0
|
|
20250121,164000,528881228,808,808,808,808,0
|
|
20250121,163900,528881228,808,808,808,808,0
|
|
20250121,163800,528881228,808,808,808,808,0
|
|
20250121,163700,528881228,808,808,808,808,0
|
|
20250121,163600,528881228,808,808,808,808,0
|
|
20250121,163500,528881228,808,808,808,808,0
|
|
20250121,163400,528881228,808,808,808,808,0
|
|
20250121,163300,528881228,808,808,808,808,0
|
|
20250121,163200,528881228,808,808,808,808,0
|
|
20250121,163100,528881228,808,808,808,808,0
|
|
20250121,163000,528881228,808,808,808,808,0
|
|
20250121,162900,528881228,808,808,808,808,21924
|
|
20250121,162800,528881228,808,808,808,808,0
|
|
20250121,162700,528881228,808,808,808,808,0
|
|
20250121,162600,528881228,808,808,808,808,0
|
|
20250121,162500,528881228,808,808,808,808,0
|
|
20250121,162400,528881228,808,808,808,808,0
|
|
20250121,162300,528881228,808,808,808,808,0
|
|
20250121,162200,528881228,808,808,808,808,0
|
|
20250121,162100,528881228,808,808,808,808,0
|
|
20250121,162000,528881228,808,808,808,808,0
|
|
20250121,161900,528881228,808,808,808,808,0
|
|
20250121,161800,528881228,808,808,808,808,0
|
|
20250121,161700,528881228,808,808,808,808,0
|
|
20250121,161600,528881228,808,808,808,808,0
|
|
20250121,161500,528881228,808,808,808,808,0
|
|
20250121,161400,528881228,808,808,808,808,0
|
|
20250121,161300,528881228,808,808,808,808,0
|
|
20250121,161200,528881228,808,808,808,808,0
|
|
20250121,161100,528881228,808,808,808,808,0
|
|
20250121,161000,528881228,808,808,808,808,0
|
|
20250121,160900,528881228,808,808,808,808,0
|
|
20250121,160800,528881228,808,808,808,808,0
|
|
20250121,160700,528881228,808,808,808,808,0
|
|
20250121,160600,528881228,808,808,808,808,0
|
|
20250121,160500,528881228,808,808,808,808,0
|
|
20250121,160400,528881228,808,808,808,808,0
|
|
20250121,160300,528881228,808,808,808,808,0
|
|
20250121,160200,528881228,808,808,808,808,0
|
|
20250121,160100,528881228,808,808,808,808,0
|
|
20250121,160000,528881228,808,808,808,808,0
|
|
20250121,155900,528881228,808,808,808,808,21924
|
|
20250121,155800,528881228,808,808,808,808,0
|
|
20250121,155700,528881228,808,808,808,808,0
|
|
20250121,155600,528881228,808,808,808,808,0
|
|
20250121,155500,528881228,808,808,808,808,0
|
|
20250121,155400,528881228,808,808,808,808,0
|
|
20250121,155300,528881228,808,808,808,808,0
|
|
20250121,155200,528881228,808,808,808,808,0
|
|
20250121,155100,528881228,808,808,808,808,0
|
|
20250121,155000,528881228,808,808,808,808,0
|
|
20250121,154900,528881228,808,808,808,808,0
|
|
20250121,154800,528881228,808,808,808,808,0
|
|
20250121,154700,528881228,808,808,808,808,0
|
|
20250121,154600,528881228,808,808,808,808,0
|
|
20250121,154500,528881228,808,808,808,808,0
|
|
20250121,154400,528881228,808,808,808,808,0
|
|
20250121,154300,528881228,808,808,808,808,0
|
|
20250121,154200,528881228,808,808,808,808,0
|
|
20250121,154100,528881228,808,808,808,808,0
|
|
20250121,154000,528881228,808,808,808,808,0
|
|
20250121,153900,528881228,808,808,808,808,0
|
|
20250121,153800,528881228,808,808,808,808,0
|
|
20250121,153700,528881228,808,808,808,808,0
|
|
20250121,153600,528881228,808,808,808,808,0
|
|
20250121,153500,528881228,808,808,808,808,0
|
|
20250121,153400,528881228,808,808,808,808,0
|
|
20250121,153300,528881228,808,808,808,808,0
|
|
20250121,153200,528881228,808,808,808,808,0
|
|
20250121,153100,528881228,808,808,808,808,0
|
|
20250121,153000,528881228,808,808,808,808,21924
|
|
20250121,152900,511166636,816,816,816,816,0
|
|
20250121,152800,511166636,816,816,816,816,0
|
|
20250121,152700,511166636,816,816,816,816,0
|
|
20250121,152600,511166636,816,816,816,816,0
|
|
20250121,152500,511166636,816,816,816,816,0
|
|
20250121,152400,511166636,816,816,816,816,0
|
|
20250121,152300,511166636,816,816,816,816,0
|
|
20250121,152200,511166636,816,816,816,816,0
|
|
20250121,152100,511166636,816,816,816,816,0
|
|
20250121,152000,511166636,816,816,816,816,0
|
|
20250121,151900,511166636,816,817,817,811,1121
|
|
20250121,151800,510256634,817,817,817,817,57
|
|
20250121,151700,510210065,817,817,817,817,78
|
|
20250121,151600,510146339,818,815,819,810,3550
|
|
20250121,151500,507267090,819,818,819,818,883
|
|
20250121,151400,506544671,818,818,818,818,0
|
|
20250121,151300,506544671,818,817,818,815,219
|
|
20250121,151200,506365736,817,815,817,815,56
|
|
20250121,151100,506320078,815,815,815,815,245
|
|
20250121,151000,506120403,815,815,815,815,162
|
|
20250121,150900,505988373,814,810,814,809,52
|
|
20250121,150800,505946126,812,810,812,810,1674
|
|
20250121,150700,504588695,810,809,810,808,1201
|
|
20250121,150600,503618284,810,810,810,810,4
|
|
20250121,150500,503615044,810,810,810,808,729
|
|
20250121,150400,503025899,810,810,810,808,27
|
|
20250121,150300,503004036,808,808,808,808,1
|
|
20250121,150200,503003228,811,811,811,811,0
|
|
20250121,150100,503003228,811,811,811,811,0
|
|
20250121,150000,503003228,811,809,811,808,116
|
|
20250121,145900,502909490,811,811,811,811,0
|
|
20250121,145800,502909490,811,811,811,811,1
|
|
20250121,145700,502908679,808,811,811,808,445
|
|
20250121,145600,502547847,811,810,811,810,61
|
|
20250121,145500,502498436,810,810,810,810,0
|
|
20250121,145400,502498436,810,810,810,810,0
|
|
20250121,145300,502498436,810,810,810,810,0
|
|
20250121,145200,502498436,810,810,810,810,0
|
|
20250121,145100,502498436,810,810,810,810,0
|
|
20250121,145000,502498436,810,810,810,810,0
|
|
20250121,144900,502498436,810,810,810,810,0
|
|
20250121,144800,502498436,810,810,810,810,0
|
|
20250121,144700,502498436,810,809,810,809,752
|
|
20250121,144600,501889424,809,810,810,809,35
|
|
20250121,144500,501861084,807,807,807,807,0
|
|
20250121,144400,501861084,807,808,808,807,958
|
|
20250121,144300,501087977,812,810,812,806,2513
|
|
20250121,144200,499062276,813,813,813,813,1
|
|
20250121,144100,499061463,813,813,813,813,3258
|
|
20250121,144000,496412709,813,813,813,813,0
|
|
20250121,143900,496412709,813,813,813,813,0
|
|
20250121,143800,496412709,813,813,813,813,0
|
|
20250121,143700,496412709,813,813,813,813,0
|
|
20250121,143600,496412709,813,811,813,806,5081
|
|
20250121,143500,492314185,813,812,813,810,6
|
|
20250121,143400,492309313,811,813,814,809,1916
|
|
20250121,143300,490759243,814,814,814,814,0
|
|
20250121,143200,490759243,814,811,814,811,290
|
|
20250121,143100,490524030,814,812,814,812,2007
|
|
20250121,143000,488890538,812,808,812,808,8787
|
|
20250121,142900,481773084,810,813,813,809,12418
|
|
20250121,142800,471712528,813,811,813,811,84
|
|
20250121,142700,471644402,812,811,813,811,87
|
|
20250121,142600,471573757,814,816,816,811,2249
|
|
20250121,142500,469747556,816,812,816,812,7
|
|
20250121,142400,469741854,816,817,817,816,2
|
|
20250121,142300,469740221,817,814,817,811,598
|
|
20250121,142200,469255034,819,819,819,819,0
|
|
20250121,142100,469255034,819,814,820,811,1862
|
|
20250121,142000,467741125,820,817,820,817,665
|
|
20250121,141900,467197817,811,820,820,811,14806
|
|
20250121,141800,455166861,820,825,825,820,3923
|
|
20250121,141700,451943664,829,829,829,824,3
|
|
20250121,141600,451941182,829,826,829,822,1192
|
|
20250121,141500,450957908,826,828,829,826,2203
|
|
20250121,141400,449132634,825,837,840,821,24962
|
|
20250121,141300,428295734,835,828,837,823,18002
|
|
20250121,141200,413355496,824,824,824,824,200
|
|
20250121,141100,413190696,824,824,824,824,203
|
|
20250121,141000,413023424,828,825,828,824,3
|
|
20250121,140900,413020947,825,825,828,823,4004
|
|
20250121,140800,409724815,825,824,828,824,5
|
|
20250121,140700,409720685,828,828,828,828,3
|
|
20250121,140600,409718201,825,823,825,823,947
|
|
20250121,140500,408937506,823,823,823,823,1
|
|
20250121,140400,408936683,823,823,823,823,2
|
|
20250121,140300,408935037,823,823,823,823,27
|
|
20250121,140200,408912816,823,823,823,823,0
|
|
20250121,140100,408912816,823,823,823,823,0
|
|
20250121,140000,408912816,823,823,823,823,3
|
|
20250121,135900,408910347,823,823,823,823,0
|
|
20250121,135800,408910347,823,819,823,819,25
|
|
20250121,135700,408889864,824,824,824,824,0
|
|
20250121,135600,408889864,824,824,824,824,0
|
|
20250121,135500,408889864,824,824,824,824,0
|
|
20250121,135400,408889864,824,825,825,813,2694
|
|
20250121,135300,406695227,821,821,825,821,760
|
|
20250121,135200,406071263,821,821,821,821,102
|
|
20250121,135100,405987521,821,830,830,821,3966
|
|
20250121,135000,402709445,830,831,832,824,9
|
|
20250121,134900,402701979,825,823,837,823,652
|
|
20250121,134800,402160273,823,830,839,822,14118
|
|
20250121,134700,390351795,830,828,830,828,1862
|
|
20250121,134600,388810057,828,825,828,825,852
|
|
20250121,134500,388107154,825,825,825,825,2
|
|
20250121,134400,388105504,825,825,825,825,1
|
|
20250121,134300,388104679,825,825,825,825,2
|
|
20250121,134200,388103029,825,820,826,820,2005
|
|
20250121,134100,386451253,820,820,820,820,30
|
|
20250121,134000,386426653,820,820,820,820,0
|
|
20250121,133900,386426653,820,820,820,820,0
|
|
20250121,133800,386426653,820,819,820,819,811
|
|
20250121,133700,385762104,816,816,816,816,27
|
|
20250121,133600,385740072,816,816,816,816,73
|
|
20250121,133500,385680504,816,817,819,816,885
|
|
20250121,133400,384956252,820,820,820,820,0
|
|
20250121,133300,384956252,820,820,820,820,0
|
|
20250121,133200,384956252,820,820,820,820,0
|
|
20250121,133100,384956252,820,820,820,820,0
|
|
20250121,133000,384956252,820,820,820,820,0
|
|
20250121,132900,384956252,820,820,820,820,1421
|
|
20250121,132800,383791032,822,817,822,808,1014
|
|
20250121,132700,382968374,835,815,835,815,14162
|
|
20250121,132600,371324573,815,814,815,814,4321
|
|
20250121,132500,367802978,815,815,815,815,50
|
|
20250121,132400,367762228,819,819,819,819,0
|
|
20250121,132300,367762228,819,819,819,819,0
|
|
20250121,132200,367762228,819,819,819,819,27
|
|
20250121,132100,367740115,820,812,820,812,431
|
|
20250121,132000,367390127,812,812,812,812,24
|
|
20250121,131900,367370639,812,812,812,807,220
|
|
20250121,131800,367193056,812,809,812,808,6467
|
|
20250121,131700,361961548,813,808,813,807,2386
|
|
20250121,131600,360035807,809,814,818,809,11686
|
|
20250121,131500,350557388,813,815,815,813,1943
|
|
20250121,131400,348975397,814,817,817,814,26
|
|
20250121,131300,348954203,816,816,816,812,3233
|
|
20250121,131200,346323709,818,820,820,814,11487
|
|
20250121,131100,336967949,821,822,822,816,5828
|
|
20250121,131000,332199674,826,824,827,821,1037
|
|
20250121,130900,331347451,828,830,830,823,491
|
|
20250121,130800,330943339,830,824,831,822,1288
|
|
20250121,130700,329882444,834,838,838,824,1786
|
|
20250121,130600,328400000,838,827,840,821,11149
|
|
20250121,130500,319168246,831,833,836,825,2093
|
|
20250121,130400,317431197,835,833,838,825,14857
|
|
20250121,130300,305041565,835,860,862,832,46569
|
|
20250121,130200,265806287,860,837,867,837,98702
|
|
20250121,130100,181609315,837,828,837,828,41770
|
|
20250121,130000,146770800,829,814,829,814,13445
|
|
20250121,125900,135758693,814,814,814,814,1264
|
|
20250121,125800,134729797,814,814,814,814,311
|
|
20250121,125700,134476643,813,813,813,813,166
|
|
20250121,125600,134341685,812,812,812,812,6
|
|
20250121,125500,134336813,813,813,813,813,0
|
|
20250121,125400,134336813,813,813,813,813,10
|
|
20250121,125300,134328683,814,814,814,814,0
|
|
20250121,125200,134328683,814,814,814,814,0
|
|
20250121,125100,134328683,814,814,814,814,0
|
|
20250121,125000,134328683,814,814,814,814,0
|
|
20250121,124900,134328683,814,814,814,814,0
|
|
20250121,124800,134328683,814,814,814,814,0
|
|
20250121,124700,134328683,814,814,814,814,52
|
|
20250121,124600,134286355,814,814,814,810,304
|
|
20250121,124500,134040107,814,814,814,814,0
|
|
20250121,124400,134040107,814,814,814,814,0
|
|
20250121,124300,134040107,814,814,814,814,0
|
|
20250121,124200,134040107,814,814,814,814,175
|
|
20250121,124100,133897657,810,814,814,810,7
|
|
20250121,124000,133891963,814,814,814,814,6
|
|
20250121,123900,133887079,814,814,814,814,4
|
|
20250121,123800,133883823,814,813,814,813,238
|
|
20250121,123700,133690327,813,813,813,813,4
|
|
20250121,123600,133687075,813,813,813,813,3
|
|
20250121,123500,133684636,813,813,813,813,184
|
|
20250121,123400,133535044,813,813,813,813,3
|
|
20250121,123300,133532605,813,813,813,813,4
|
|
20250121,123200,133529353,813,813,813,813,0
|
|
20250121,123100,133529353,813,813,813,813,0
|
|
20250121,123000,133529353,813,813,813,813,0
|
|
20250121,122900,133529353,813,813,813,813,0
|
|
20250121,122800,133529353,813,812,813,812,168
|
|
20250121,122700,133392771,812,812,812,812,0
|
|
20250121,122600,133392771,812,812,812,812,0
|
|
20250121,122500,133392771,812,812,812,812,0
|
|
20250121,122400,133392771,812,812,812,812,0
|
|
20250121,122300,133392771,812,812,812,812,0
|
|
20250121,122200,133392771,812,812,812,812,0
|
|
20250121,122100,133392771,812,812,812,812,0
|
|
20250121,122000,133392771,812,812,812,812,722
|
|
20250121,121900,132806507,812,812,812,812,1331
|
|
20250121,121800,131725735,812,812,812,812,0
|
|
20250121,121700,131725735,812,812,812,812,169
|
|
20250121,121600,131588507,812,812,812,812,0
|
|
20250121,121500,131588507,812,812,812,812,0
|
|
20250121,121400,131588507,812,812,812,812,0
|
|
20250121,121300,131588507,812,812,812,812,0
|
|
20250121,121200,131588507,812,812,812,812,0
|
|
20250121,121100,131588507,812,812,812,812,162
|
|
20250121,121000,131456963,812,812,812,812,0
|
|
20250121,120900,131456963,812,812,812,812,0
|
|
20250121,120800,131456963,812,812,812,812,0
|
|
20250121,120700,131456963,812,812,812,812,0
|
|
20250121,120600,131456963,812,812,812,812,0
|
|
20250121,120500,131456963,812,812,812,809,295
|
|
20250121,120400,131217426,808,808,808,808,0
|
|
20250121,120300,131217426,808,808,808,808,0
|
|
20250121,120200,131217426,808,808,808,808,0
|
|
20250121,120100,131217426,808,808,808,808,0
|
|
20250121,120000,131217426,808,808,808,808,0
|
|
20250121,115900,131217426,808,808,808,808,0
|
|
20250121,115800,131217426,808,808,808,808,0
|
|
20250121,115700,131217426,808,809,809,808,95
|
|
20250121,115600,131140661,812,812,812,812,0
|
|
20250121,115500,131140661,812,812,812,812,182
|
|
20250121,115400,130992877,812,812,812,812,1
|
|
20250121,115300,130992065,812,812,812,812,0
|
|
20250121,115200,130992065,812,812,812,812,0
|
|
20250121,115100,130992065,812,812,812,812,0
|
|
20250121,115000,130992065,812,812,812,812,0
|
|
20250121,114900,130992065,812,812,812,812,0
|
|
20250121,114800,130992065,812,812,812,812,180
|
|
20250121,114700,130845905,812,812,812,812,0
|
|
20250121,114600,130845905,812,809,812,809,23
|
|
20250121,114500,130827259,812,812,812,812,0
|
|
20250121,114400,130827259,812,812,812,812,0
|
|
20250121,114300,130827259,812,812,812,812,10
|
|
20250121,114200,130819139,812,812,812,812,0
|
|
20250121,114100,130819139,812,811,812,811,176
|
|
20250121,114000,130676365,807,807,807,807,0
|
|
20250121,113900,130676365,807,807,807,807,0
|
|
20250121,113800,130676365,807,807,807,807,20
|
|
20250121,113700,130660225,807,807,807,807,6
|
|
20250121,113600,130655383,811,811,811,811,12
|
|
20250121,113500,130645651,811,811,811,811,163
|
|
20250121,113400,130513458,811,811,811,811,118
|
|
20250121,113300,130417760,804,804,804,804,0
|
|
20250121,113200,130417760,804,804,804,804,0
|
|
20250121,113100,130417760,804,804,804,804,0
|
|
20250121,113000,130417760,804,804,804,804,0
|
|
20250121,112900,130417760,804,804,804,804,0
|
|
20250121,112800,130417760,804,804,804,804,0
|
|
20250121,112700,130417760,804,804,804,804,0
|
|
20250121,112600,130417760,804,805,805,804,6005
|
|
20250121,112500,125588962,815,815,815,815,0
|
|
20250121,112400,125588962,815,815,815,815,0
|
|
20250121,112300,125588962,815,815,815,815,0
|
|
20250121,112200,125588962,815,815,815,815,0
|
|
20250121,112100,125588962,815,815,815,815,6
|
|
20250121,112000,125584072,804,804,804,804,0
|
|
20250121,111900,125584072,804,804,804,804,0
|
|
20250121,111800,125584072,804,804,804,804,0
|
|
20250121,111700,125584072,804,804,804,804,0
|
|
20250121,111600,125584072,804,804,804,804,0
|
|
20250121,111500,125584072,804,804,804,804,0
|
|
20250121,111400,125584072,804,806,806,804,8797
|
|
20250121,111300,118509772,806,806,806,806,0
|
|
20250121,111200,118509772,806,806,806,806,0
|
|
20250121,111100,118509772,806,806,806,806,0
|
|
20250121,111000,118509772,806,806,806,806,0
|
|
20250121,110900,118509772,806,806,806,806,0
|
|
20250121,110800,118509772,806,806,806,806,0
|
|
20250121,110700,118509772,806,806,806,806,0
|
|
20250121,110600,118509772,806,806,806,806,0
|
|
20250121,110500,118509772,806,806,806,806,0
|
|
20250121,110400,118509772,806,809,809,806,1000
|
|
20250121,110300,117703681,810,810,810,810,0
|
|
20250121,110200,117703681,810,810,810,810,1200
|
|
20250121,110100,116731681,810,810,810,810,26
|
|
20250121,110000,116710621,809,809,809,809,0
|
|
20250121,105900,116710621,809,809,809,809,0
|
|
20250121,105800,116710621,809,809,809,809,0
|
|
20250121,105700,116710621,809,815,815,809,2002
|
|
20250121,105600,115088997,810,814,815,810,83
|
|
20250121,105500,115021757,812,813,813,812,2
|
|
20250121,105400,115020132,821,814,821,814,62
|
|
20250121,105300,114969237,822,819,822,815,359
|
|
20250121,105200,114674178,820,827,827,820,10
|
|
20250121,105100,114665950,827,819,828,819,6995
|
|
20250121,105000,108879281,817,817,825,816,500
|
|
20250121,104900,108470571,823,819,827,819,189
|
|
20250121,104800,108314812,819,821,827,813,13746
|
|
20250121,104700,97043035,829,829,829,828,10870
|
|
20250121,104600,88042095,828,828,829,827,6161
|
|
20250121,104500,82940844,821,822,830,816,4772
|
|
20250121,104400,79005120,830,826,835,826,7068
|
|
20250121,104300,73143410,830,820,830,820,18414
|
|
20250121,104200,58004911,820,820,820,807,75
|
|
20250121,104100,57943882,820,821,821,815,1678
|
|
20250121,104000,56570738,822,820,822,820,129
|
|
20250121,103900,56464954,820,809,820,806,4320
|
|
20250121,103800,52961839,809,808,809,808,171
|
|
20250121,103700,52823621,806,806,806,806,495
|
|
20250121,103600,52424651,806,806,806,806,0
|
|
20250121,103500,52424651,806,806,806,806,1
|
|
20250121,103400,52423845,802,803,803,802,124
|
|
20250121,103300,52324389,806,806,806,806,0
|
|
20250121,103200,52324389,806,806,806,806,190
|
|
20250121,103100,52171249,803,803,803,803,4613
|
|
20250121,103000,48467010,803,803,803,803,0
|
|
20250121,102900,48467010,803,803,803,803,9
|
|
20250121,102800,48459783,803,803,803,803,0
|
|
20250121,102700,48459783,803,803,803,803,171
|
|
20250121,102600,48322470,803,803,803,803,0
|
|
20250121,102500,48322470,803,803,803,803,10
|
|
20250121,102400,48314440,803,803,803,803,0
|
|
20250121,102300,48314440,803,803,803,803,0
|
|
20250121,102200,48314440,803,803,803,803,0
|
|
20250121,102100,48314440,803,803,803,803,0
|
|
20250121,102000,48314440,803,803,803,803,0
|
|
20250121,101900,48314440,803,803,803,803,83
|
|
20250121,101800,48247791,803,803,803,803,1
|
|
20250121,101700,48246988,801,801,801,801,0
|
|
20250121,101600,48246988,801,801,801,801,0
|
|
20250121,101500,48246988,801,801,801,801,0
|
|
20250121,101400,48246988,801,801,801,801,2772
|
|
20250121,101300,46026616,801,801,801,801,0
|
|
20250121,101200,46026616,801,801,801,801,0
|
|
20250121,101100,46026616,801,801,801,801,0
|
|
20250121,101000,46026616,801,801,801,801,0
|
|
20250121,100900,46026616,801,801,801,801,0
|
|
20250121,100800,46026616,801,801,801,801,852
|
|
20250121,100700,45344164,800,801,801,800,6163
|
|
20250121,100600,40407616,801,801,801,801,0
|
|
20250121,100500,40407616,801,801,801,801,6000
|
|
20250121,100400,35601616,801,801,801,801,20
|
|
20250121,100300,35585596,802,803,803,802,11240
|
|
20250121,100200,26565803,803,803,803,803,50
|
|
20250121,100100,26525653,803,803,803,803,97
|
|
20250121,100000,26447762,803,803,803,803,10100
|
|
20250121,095900,18337462,808,808,808,808,0
|
|
20250121,095800,18337462,808,808,808,808,0
|
|
20250121,095700,18337462,808,808,808,808,0
|
|
20250121,095600,18337462,808,808,808,808,0
|
|
20250121,095500,18337462,808,808,808,808,0
|
|
20250121,095400,18337462,808,808,808,808,0
|
|
20250121,095300,18337462,808,808,808,808,0
|
|
20250121,095200,18337462,808,808,808,808,0
|
|
20250121,095100,18337462,808,808,808,808,0
|
|
20250121,095000,18337462,808,808,808,808,0
|
|
20250121,094900,18337462,808,808,808,808,0
|
|
20250121,094800,18337462,808,808,808,808,5
|
|
20250121,094700,18333422,808,808,808,808,1
|
|
20250121,094600,18332614,808,808,808,808,0
|
|
20250121,094500,18332614,808,808,808,808,5
|
|
20250121,094400,18328574,808,808,808,808,24
|
|
20250121,094300,18309182,802,802,802,802,0
|
|
20250121,094200,18309182,802,802,802,802,0
|
|
20250121,094100,18309182,802,802,802,802,0
|
|
20250121,094000,18309182,802,803,803,802,3017
|
|
20250121,093900,15888147,809,809,809,809,0
|
|
20250121,093800,15888147,809,809,809,809,0
|
|
20250121,093700,15888147,809,809,809,809,0
|
|
20250121,093600,15888147,809,809,809,809,0
|
|
20250121,093500,15888147,809,809,809,809,0
|
|
20250121,093400,15888147,809,809,809,809,0
|
|
20250121,093300,15888147,809,809,809,809,0
|
|
20250121,093200,15888147,809,809,809,809,0
|
|
20250121,093100,15888147,809,802,809,802,11585
|
|
20250121,093000,6572638,802,802,802,802,12
|
|
20250121,092900,6563014,802,802,802,802,2
|
|
20250121,092800,6561410,802,802,802,802,2
|
|
20250121,092700,6559806,804,804,804,804,0
|
|
20250121,092600,6559806,804,804,804,804,1
|
|
20250121,092500,6559002,804,802,804,802,4753
|
|
20250121,092400,2747094,802,803,803,802,1257
|
|
20250121,092300,1738979,803,803,803,803,1300
|
|
20250121,092200,695079,803,803,803,803,4
|
|
20250121,092100,691867,803,803,803,803,0
|
|
20250121,092000,691867,803,803,803,803,0
|
|
20250121,091900,691867,803,803,803,803,0
|
|
20250121,091800,691867,803,804,804,803,431
|
|
20250121,091700,345773,808,808,808,808,0
|
|
20250121,091600,345773,808,808,808,808,0
|
|
20250121,091500,345773,808,808,808,808,0
|
|
20250121,091400,345773,808,808,808,808,0
|
|
20250121,091300,345773,808,808,808,808,0
|
|
20250121,091200,345773,808,808,808,808,1
|
|
20250121,091100,344965,808,808,808,808,0
|
|
20250121,091000,344965,808,808,808,808,0
|
|
20250121,090900,344965,808,808,808,808,2
|
|
20250121,090800,343349,804,804,804,804,0
|
|
20250121,090700,343349,804,803,804,803,14
|
|
20250121,090600,332100,810,810,810,810,15
|
|
20250121,090500,319950,810,810,810,810,0
|
|
20250121,090400,319950,810,810,810,810,0
|
|
20250121,090300,319950,810,810,810,810,0
|
|
20250121,090200,319950,810,810,810,810,0
|
|
20250121,090100,319950,810,810,810,810,0
|
|
20250121,090000,319950,810,810,810,810,395
|