576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183300,38126772,802,802,802,802,1746
|
|
20250120,183200,38126772,802,802,802,802,0
|
|
20250120,183100,38126772,802,802,802,802,0
|
|
20250120,183000,38126772,802,802,802,802,0
|
|
20250120,182900,38126772,802,802,802,802,0
|
|
20250120,182800,38126772,802,802,802,802,0
|
|
20250120,182700,38126772,802,802,802,802,0
|
|
20250120,182600,38126772,802,802,802,802,0
|
|
20250120,182500,38126772,802,802,802,802,0
|
|
20250120,182400,38126772,802,802,802,802,0
|
|
20250120,182300,38126772,802,802,802,802,0
|
|
20250120,182200,38126772,802,802,802,802,0
|
|
20250120,182100,38126772,802,802,802,802,0
|
|
20250120,182000,38126772,802,802,802,802,0
|
|
20250120,181900,38126772,802,802,802,802,0
|
|
20250120,181800,38126772,802,802,802,802,0
|
|
20250120,181700,38126772,802,802,802,802,0
|
|
20250120,181600,38126772,802,802,802,802,0
|
|
20250120,181500,38126772,802,802,802,802,0
|
|
20250120,181400,38126772,802,802,802,802,0
|
|
20250120,181300,38126772,802,802,802,802,0
|
|
20250120,181200,38126772,802,802,802,802,0
|
|
20250120,181100,38126772,802,802,802,802,0
|
|
20250120,181000,38126772,802,802,802,802,0
|
|
20250120,180900,38126772,802,802,802,802,0
|
|
20250120,180800,38126772,802,802,802,802,0
|
|
20250120,180700,38126772,802,802,802,802,0
|
|
20250120,180600,38126772,802,802,802,802,0
|
|
20250120,180500,38126772,802,802,802,802,0
|
|
20250120,180400,38126772,802,802,802,802,0
|
|
20250120,180300,38126772,802,802,802,802,1746
|
|
20250120,180200,38126772,802,802,802,802,0
|
|
20250120,180100,38126772,802,802,802,802,0
|
|
20250120,180000,38126772,802,802,802,802,0
|
|
20250120,175900,38126772,802,802,802,802,0
|
|
20250120,175800,38126772,802,802,802,802,0
|
|
20250120,175700,38126772,802,802,802,802,0
|
|
20250120,175600,38126772,802,802,802,802,0
|
|
20250120,175500,38126772,802,802,802,802,0
|
|
20250120,175400,38126772,802,802,802,802,0
|
|
20250120,175300,38126772,802,802,802,802,0
|
|
20250120,175200,38126772,802,802,802,802,0
|
|
20250120,175100,38126772,802,802,802,802,0
|
|
20250120,175000,38126772,802,802,802,802,0
|
|
20250120,174900,38126772,802,802,802,802,0
|
|
20250120,174800,38126772,802,802,802,802,0
|
|
20250120,174700,38126772,802,802,802,802,0
|
|
20250120,174600,38126772,802,802,802,802,0
|
|
20250120,174500,38126772,802,802,802,802,0
|
|
20250120,174400,38126772,802,802,802,802,0
|
|
20250120,174300,38126772,802,802,802,802,0
|
|
20250120,174200,38126772,802,802,802,802,0
|
|
20250120,174100,38126772,802,802,802,802,0
|
|
20250120,174000,38126772,802,802,802,802,0
|
|
20250120,173900,38126772,802,802,802,802,0
|
|
20250120,173800,38126772,802,802,802,802,0
|
|
20250120,173700,38126772,802,802,802,802,0
|
|
20250120,173600,38126772,802,802,802,802,0
|
|
20250120,173500,38126772,802,802,802,802,0
|
|
20250120,173400,38126772,802,802,802,802,0
|
|
20250120,173300,38126772,802,802,802,802,1746
|
|
20250120,173200,38126772,802,802,802,802,0
|
|
20250120,173100,38126772,802,802,802,802,0
|
|
20250120,173000,38126772,802,802,802,802,0
|
|
20250120,172900,38126772,802,802,802,802,0
|
|
20250120,172800,38126772,802,802,802,802,0
|
|
20250120,172700,38126772,802,802,802,802,0
|
|
20250120,172600,38126772,802,802,802,802,0
|
|
20250120,172500,38126772,802,802,802,802,0
|
|
20250120,172400,38126772,802,802,802,802,0
|
|
20250120,172300,38126772,802,802,802,802,0
|
|
20250120,172200,38126772,802,802,802,802,0
|
|
20250120,172100,38126772,802,802,802,802,0
|
|
20250120,172000,38126772,802,802,802,802,0
|
|
20250120,171900,38126772,802,802,802,802,0
|
|
20250120,171800,38126772,802,802,802,802,0
|
|
20250120,171700,38126772,802,802,802,802,0
|
|
20250120,171600,38126772,802,802,802,802,0
|
|
20250120,171500,38126772,802,802,802,802,0
|
|
20250120,171400,38126772,802,802,802,802,0
|
|
20250120,171300,38126772,802,802,802,802,0
|
|
20250120,171200,38126772,802,802,802,802,0
|
|
20250120,171100,38126772,802,802,802,802,0
|
|
20250120,171000,38126772,802,802,802,802,0
|
|
20250120,170900,38126772,802,802,802,802,0
|
|
20250120,170800,38126772,802,802,802,802,0
|
|
20250120,170700,38126772,802,802,802,802,0
|
|
20250120,170600,38126772,802,802,802,802,0
|
|
20250120,170500,38126772,802,802,802,802,0
|
|
20250120,170400,38126772,802,802,802,802,0
|
|
20250120,170300,38126772,802,802,802,802,1746
|
|
20250120,170200,38126772,802,802,802,802,0
|
|
20250120,170100,38126772,802,802,802,802,0
|
|
20250120,170000,38126772,802,802,802,802,0
|
|
20250120,165900,38126772,802,802,802,802,0
|
|
20250120,165800,38126772,802,802,802,802,0
|
|
20250120,165700,38126772,802,802,802,802,0
|
|
20250120,165600,38126772,802,802,802,802,0
|
|
20250120,165500,38126772,802,802,802,802,0
|
|
20250120,165400,38126772,802,802,802,802,0
|
|
20250120,165300,38126772,802,802,802,802,0
|
|
20250120,165200,38126772,802,802,802,802,0
|
|
20250120,165100,38126772,802,802,802,802,0
|
|
20250120,165000,38126772,802,802,802,802,0
|
|
20250120,164900,38126772,802,802,802,802,0
|
|
20250120,164800,38126772,802,802,802,802,0
|
|
20250120,164700,38126772,802,802,802,802,0
|
|
20250120,164600,38126772,802,802,802,802,0
|
|
20250120,164500,38126772,802,802,802,802,0
|
|
20250120,164400,38126772,802,802,802,802,0
|
|
20250120,164300,38126772,802,802,802,802,0
|
|
20250120,164200,38126772,802,802,802,802,0
|
|
20250120,164100,38126772,802,802,802,802,0
|
|
20250120,164000,38126772,802,802,802,802,0
|
|
20250120,163900,38126772,802,802,802,802,0
|
|
20250120,163800,38126772,802,802,802,802,0
|
|
20250120,163700,38126772,802,802,802,802,0
|
|
20250120,163600,38126772,802,802,802,802,0
|
|
20250120,163500,38126772,802,802,802,802,0
|
|
20250120,163400,38126772,802,802,802,802,0
|
|
20250120,163300,38126772,802,802,802,802,1746
|
|
20250120,163200,38126772,802,802,802,802,0
|
|
20250120,163100,38126772,802,802,802,802,0
|
|
20250120,163000,38126772,802,802,802,802,0
|
|
20250120,162900,38126772,802,802,802,802,0
|
|
20250120,162800,38126772,802,802,802,802,0
|
|
20250120,162700,38126772,802,802,802,802,0
|
|
20250120,162600,38126772,802,802,802,802,0
|
|
20250120,162500,38126772,802,802,802,802,0
|
|
20250120,162400,38126772,802,802,802,802,0
|
|
20250120,162300,38126772,802,802,802,802,0
|
|
20250120,162200,38126772,802,802,802,802,0
|
|
20250120,162100,38126772,802,802,802,802,0
|
|
20250120,162000,38126772,802,802,802,802,0
|
|
20250120,161900,38126772,802,802,802,802,0
|
|
20250120,161800,38126772,802,802,802,802,0
|
|
20250120,161700,38126772,802,802,802,802,0
|
|
20250120,161600,38126772,802,802,802,802,0
|
|
20250120,161500,38126772,802,802,802,802,0
|
|
20250120,161400,38126772,802,802,802,802,0
|
|
20250120,161300,38126772,802,802,802,802,0
|
|
20250120,161200,38126772,802,802,802,802,0
|
|
20250120,161100,38126772,802,802,802,802,0
|
|
20250120,161000,38126772,802,802,802,802,0
|
|
20250120,160900,38126772,802,802,802,802,0
|
|
20250120,160800,38126772,802,802,802,802,0
|
|
20250120,160700,38126772,802,802,802,802,0
|
|
20250120,160600,38126772,802,802,802,802,0
|
|
20250120,160500,38126772,802,802,802,802,0
|
|
20250120,160400,38126772,802,802,802,802,0
|
|
20250120,160300,38126772,802,802,802,802,1746
|
|
20250120,160200,38126772,802,802,802,802,0
|
|
20250120,160100,38126772,802,802,802,802,0
|
|
20250120,160000,38126772,802,802,802,802,0
|
|
20250120,155900,38126772,802,802,802,802,0
|
|
20250120,155800,38126772,802,802,802,802,0
|
|
20250120,155700,38126772,802,802,802,802,0
|
|
20250120,155600,38126772,802,802,802,802,0
|
|
20250120,155500,38126772,802,802,802,802,0
|
|
20250120,155400,38126772,802,802,802,802,0
|
|
20250120,155300,38126772,802,802,802,802,0
|
|
20250120,155200,38126772,802,802,802,802,0
|
|
20250120,155100,38126772,802,802,802,802,0
|
|
20250120,155000,38126772,802,802,802,802,0
|
|
20250120,154900,38126772,802,802,802,802,0
|
|
20250120,154800,38126772,802,802,802,802,0
|
|
20250120,154700,38126772,802,802,802,802,0
|
|
20250120,154600,38126772,802,802,802,802,0
|
|
20250120,154500,38126772,802,802,802,802,0
|
|
20250120,154400,38126772,802,802,802,802,0
|
|
20250120,154300,38126772,802,802,802,802,0
|
|
20250120,154200,38126772,802,802,802,802,0
|
|
20250120,154100,38126772,802,802,802,802,0
|
|
20250120,154000,38126772,802,802,802,802,0
|
|
20250120,153900,38126772,802,802,802,802,0
|
|
20250120,153800,38126772,802,802,802,802,0
|
|
20250120,153700,38126772,802,802,802,802,0
|
|
20250120,153600,38126772,802,802,802,802,0
|
|
20250120,153500,38126772,802,802,802,802,0
|
|
20250120,153400,38126772,802,802,802,802,0
|
|
20250120,153300,38126772,802,802,802,802,1746
|
|
20250120,153200,38126772,802,802,802,802,0
|
|
20250120,153100,38126772,802,802,802,802,0
|
|
20250120,153000,38126772,802,802,802,802,1746
|
|
20250120,152900,36726480,808,808,808,808,0
|
|
20250120,152800,36726480,808,808,808,808,0
|
|
20250120,152700,36726480,808,808,808,808,0
|
|
20250120,152600,36726480,808,808,808,808,0
|
|
20250120,152500,36726480,808,808,808,808,0
|
|
20250120,152400,36726480,808,808,808,808,0
|
|
20250120,152300,36726480,808,808,808,808,0
|
|
20250120,152200,36726480,808,808,808,808,0
|
|
20250120,152100,36726480,808,808,808,808,0
|
|
20250120,152000,36726480,808,808,808,808,0
|
|
20250120,151900,36726480,808,808,808,808,0
|
|
20250120,151800,36726480,808,808,808,808,40
|
|
20250120,151700,36694160,808,808,808,808,0
|
|
20250120,151600,36694160,808,808,808,808,0
|
|
20250120,151500,36694160,808,808,808,808,0
|
|
20250120,151400,36694160,808,808,808,808,0
|
|
20250120,151300,36694160,808,808,808,808,100
|
|
20250120,151200,36613360,806,806,806,806,0
|
|
20250120,151100,36613360,806,806,806,806,0
|
|
20250120,151000,36613360,806,807,807,806,187
|
|
20250120,150900,36462469,807,807,807,807,31
|
|
20250120,150800,36437452,807,807,807,807,200
|
|
20250120,150700,36276052,808,808,808,808,0
|
|
20250120,150600,36276052,808,808,808,808,0
|
|
20250120,150500,36276052,808,808,808,808,0
|
|
20250120,150400,36276052,808,808,808,808,0
|
|
20250120,150300,36276052,808,808,808,808,0
|
|
20250120,150200,36276052,808,808,808,808,0
|
|
20250120,150100,36276052,808,808,808,808,0
|
|
20250120,150000,36276052,808,808,808,808,1
|
|
20250120,145900,36275244,810,810,810,810,0
|
|
20250120,145800,36275244,810,810,810,810,0
|
|
20250120,145700,36275244,810,810,810,810,0
|
|
20250120,145600,36275244,810,810,810,810,0
|
|
20250120,145500,36275244,810,810,810,810,0
|
|
20250120,145400,36275244,810,810,810,810,0
|
|
20250120,145300,36275244,810,810,810,810,10
|
|
20250120,145200,36267144,804,804,804,804,0
|
|
20250120,145100,36267144,804,804,804,804,0
|
|
20250120,145000,36267144,804,804,804,804,1
|
|
20250120,144900,36266340,814,814,814,814,0
|
|
20250120,144800,36266340,814,814,814,814,0
|
|
20250120,144700,36266340,814,814,814,814,0
|
|
20250120,144600,36266340,814,814,814,814,0
|
|
20250120,144500,36266340,814,814,814,814,0
|
|
20250120,144400,36266340,814,814,814,814,0
|
|
20250120,144300,36266340,814,814,814,814,0
|
|
20250120,144200,36266340,814,814,814,814,0
|
|
20250120,144100,36266340,814,814,814,814,0
|
|
20250120,144000,36266340,814,814,814,814,0
|
|
20250120,143900,36266340,814,814,814,814,0
|
|
20250120,143800,36266340,814,814,814,814,120
|
|
20250120,143700,36168660,814,814,814,814,0
|
|
20250120,143600,36168660,814,814,814,814,100
|
|
20250120,143500,36087260,814,814,814,814,50
|
|
20250120,143400,36046560,814,814,814,814,100
|
|
20250120,143300,35965160,813,813,813,813,0
|
|
20250120,143200,35965160,813,813,813,813,0
|
|
20250120,143100,35965160,813,813,813,813,0
|
|
20250120,143000,35965160,813,813,813,813,50
|
|
20250120,142900,35924510,812,812,812,812,50
|
|
20250120,142800,35883910,812,812,812,812,45
|
|
20250120,142700,35847370,812,812,812,812,5
|
|
20250120,142600,35843310,811,811,811,811,30
|
|
20250120,142500,35818980,811,811,811,811,0
|
|
20250120,142400,35818980,811,811,811,811,0
|
|
20250120,142300,35818980,811,811,811,811,0
|
|
20250120,142200,35818980,811,811,811,811,1
|
|
20250120,142100,35818169,810,810,810,810,0
|
|
20250120,142000,35818169,810,810,810,810,1
|
|
20250120,141900,35817359,811,811,811,811,0
|
|
20250120,141800,35817359,811,811,811,811,0
|
|
20250120,141700,35817359,811,811,811,811,0
|
|
20250120,141600,35817359,811,811,811,811,10
|
|
20250120,141500,35809249,802,802,802,802,0
|
|
20250120,141400,35809249,802,806,806,802,712
|
|
20250120,141300,35236120,807,809,814,807,1555
|
|
20250120,141200,33978238,815,814,815,814,6
|
|
20250120,141100,33973352,814,814,814,814,0
|
|
20250120,141000,33973352,814,814,814,814,0
|
|
20250120,140900,33973352,814,814,814,814,50
|
|
20250120,140800,33932652,814,814,814,814,0
|
|
20250120,140700,33932652,814,814,814,814,6
|
|
20250120,140600,33927768,813,813,813,813,5
|
|
20250120,140500,33923703,812,812,812,812,0
|
|
20250120,140400,33923703,812,812,812,812,0
|
|
20250120,140300,33923703,812,812,812,812,10
|
|
20250120,140200,33915583,812,812,812,812,81
|
|
20250120,140100,33849811,812,812,812,812,0
|
|
20250120,140000,33849811,812,812,812,812,0
|
|
20250120,135900,33849811,812,812,812,812,100
|
|
20250120,135800,33768611,809,809,809,809,0
|
|
20250120,135700,33768611,809,811,811,809,391
|
|
20250120,135600,33451992,810,811,811,810,235
|
|
20250120,135500,33261633,811,811,811,811,0
|
|
20250120,135400,33261633,811,811,811,811,0
|
|
20250120,135300,33261633,811,811,811,811,0
|
|
20250120,135200,33261633,811,811,811,811,0
|
|
20250120,135100,33261633,811,811,811,811,0
|
|
20250120,135000,33261633,811,811,811,811,0
|
|
20250120,134900,33261633,811,811,811,811,0
|
|
20250120,134800,33261633,811,812,812,811,509
|
|
20250120,134700,32848825,810,811,811,810,276
|
|
20250120,134600,32625017,811,811,811,811,0
|
|
20250120,134500,32625017,811,812,812,811,11
|
|
20250120,134400,32616087,812,812,812,812,0
|
|
20250120,134300,32616087,812,812,812,812,0
|
|
20250120,134200,32616087,812,812,812,812,0
|
|
20250120,134100,32616087,812,812,812,812,0
|
|
20250120,134000,32616087,812,812,812,812,0
|
|
20250120,133900,32616087,812,812,812,812,0
|
|
20250120,133800,32616087,812,812,812,812,0
|
|
20250120,133700,32616087,812,812,812,812,0
|
|
20250120,133600,32616087,812,813,813,812,12
|
|
20250120,133500,32606333,813,813,813,813,1
|
|
20250120,133400,32605520,813,813,813,813,1
|
|
20250120,133300,32604707,813,813,813,813,0
|
|
20250120,133200,32604707,813,813,813,813,0
|
|
20250120,133100,32604707,813,813,813,813,30
|
|
20250120,133000,32580317,813,813,813,813,0
|
|
20250120,132900,32580317,813,813,813,813,1
|
|
20250120,132800,32579504,813,813,813,813,0
|
|
20250120,132700,32579504,813,813,813,813,0
|
|
20250120,132600,32579504,813,813,813,813,0
|
|
20250120,132500,32579504,813,813,813,813,0
|
|
20250120,132400,32579504,813,813,813,813,0
|
|
20250120,132300,32579504,813,813,813,813,0
|
|
20250120,132200,32579504,813,813,813,813,0
|
|
20250120,132100,32579504,813,813,813,813,0
|
|
20250120,132000,32579504,813,813,813,813,0
|
|
20250120,131900,32579504,813,813,813,813,0
|
|
20250120,131800,32579504,813,813,813,813,0
|
|
20250120,131700,32579504,813,813,813,813,0
|
|
20250120,131600,32579504,813,813,813,813,10
|
|
20250120,131500,32571374,813,813,813,813,0
|
|
20250120,131400,32571374,813,813,813,813,0
|
|
20250120,131300,32571374,813,813,813,813,0
|
|
20250120,131200,32571374,813,813,813,813,0
|
|
20250120,131100,32571374,813,813,813,813,10
|
|
20250120,131000,32563244,811,811,811,811,4
|
|
20250120,130900,32560000,813,813,813,813,0
|
|
20250120,130800,32560000,813,813,813,813,0
|
|
20250120,130700,32560000,813,813,813,813,1
|
|
20250120,130600,32559187,812,812,812,811,164
|
|
20250120,130500,32426058,812,811,812,811,1432
|
|
20250120,130400,31263321,810,811,811,810,11
|
|
20250120,130300,31254401,812,812,812,812,0
|
|
20250120,130200,31254401,812,812,812,812,5
|
|
20250120,130100,31250341,809,809,809,809,0
|
|
20250120,130000,31250341,809,809,809,809,0
|
|
20250120,125900,31250341,809,809,809,809,0
|
|
20250120,125800,31250341,809,809,809,809,0
|
|
20250120,125700,31250341,809,809,809,809,0
|
|
20250120,125600,31250341,809,810,810,809,10
|
|
20250120,125500,31242242,812,812,812,812,0
|
|
20250120,125400,31242242,812,812,812,812,0
|
|
20250120,125300,31242242,812,812,812,812,1
|
|
20250120,125200,31241430,809,809,809,809,0
|
|
20250120,125100,31241430,809,809,809,809,0
|
|
20250120,125000,31241430,809,809,809,809,16
|
|
20250120,124900,31228486,809,809,809,809,0
|
|
20250120,124800,31228486,809,809,809,809,0
|
|
20250120,124700,31228486,809,809,809,809,0
|
|
20250120,124600,31228486,809,809,809,809,0
|
|
20250120,124500,31228486,809,809,809,809,0
|
|
20250120,124400,31228486,809,809,809,809,0
|
|
20250120,124300,31228486,809,809,809,809,0
|
|
20250120,124200,31228486,809,810,810,809,10
|
|
20250120,124100,31220387,809,809,809,809,0
|
|
20250120,124000,31220387,809,809,809,809,0
|
|
20250120,123900,31220387,809,809,809,809,0
|
|
20250120,123800,31220387,809,809,809,809,0
|
|
20250120,123700,31220387,809,809,809,809,0
|
|
20250120,123600,31220387,809,810,810,809,11
|
|
20250120,123500,31211478,809,809,809,809,0
|
|
20250120,123400,31211478,809,809,809,809,0
|
|
20250120,123300,31211478,809,809,809,809,0
|
|
20250120,123200,31211478,809,809,809,809,0
|
|
20250120,123100,31211478,809,813,813,809,12
|
|
20250120,123000,31201730,813,813,813,813,10
|
|
20250120,122900,31193600,813,813,813,813,0
|
|
20250120,122800,31193600,813,813,813,813,0
|
|
20250120,122700,31193600,813,813,813,813,0
|
|
20250120,122600,31193600,813,813,813,813,0
|
|
20250120,122500,31193600,813,813,813,813,1
|
|
20250120,122400,31192787,810,810,810,810,0
|
|
20250120,122300,31192787,810,810,810,810,0
|
|
20250120,122200,31192787,810,810,810,810,0
|
|
20250120,122100,31192787,810,810,810,810,0
|
|
20250120,122000,31192787,810,813,813,810,5
|
|
20250120,121900,31188731,814,814,814,814,0
|
|
20250120,121800,31188731,814,814,814,814,0
|
|
20250120,121700,31188731,814,814,814,814,0
|
|
20250120,121600,31188731,814,814,814,814,0
|
|
20250120,121500,31188731,814,814,814,814,0
|
|
20250120,121400,31188731,814,814,814,814,0
|
|
20250120,121300,31188731,814,814,814,814,0
|
|
20250120,121200,31188731,814,801,814,801,3000
|
|
20250120,121100,28770402,801,801,801,801,0
|
|
20250120,121000,28770402,801,801,801,801,0
|
|
20250120,120900,28770402,801,801,801,801,1
|
|
20250120,120800,28769601,797,797,797,797,0
|
|
20250120,120700,28769601,797,797,797,797,0
|
|
20250120,120600,28769601,797,797,797,797,0
|
|
20250120,120500,28769601,797,797,797,797,0
|
|
20250120,120400,28769601,797,797,797,797,0
|
|
20250120,120300,28769601,797,797,797,797,0
|
|
20250120,120200,28769601,797,797,797,797,0
|
|
20250120,120100,28769601,797,797,797,797,1
|
|
20250120,120000,28768804,795,795,795,795,0
|
|
20250120,115900,28768804,795,795,795,795,0
|
|
20250120,115800,28768804,795,795,795,795,0
|
|
20250120,115700,28768804,795,795,795,795,1
|
|
20250120,115600,28768009,795,795,795,795,0
|
|
20250120,115500,28768009,795,795,795,795,0
|
|
20250120,115400,28768009,795,795,795,795,0
|
|
20250120,115300,28768009,795,795,795,795,0
|
|
20250120,115200,28768009,795,795,795,795,0
|
|
20250120,115100,28768009,795,795,795,795,0
|
|
20250120,115000,28768009,795,795,795,795,0
|
|
20250120,114900,28768009,795,795,795,795,0
|
|
20250120,114800,28768009,795,795,795,795,0
|
|
20250120,114700,28768009,795,795,795,795,0
|
|
20250120,114600,28768009,795,795,795,795,0
|
|
20250120,114500,28768009,795,795,795,795,0
|
|
20250120,114400,28768009,795,797,797,795,1092
|
|
20250120,114300,27899866,798,798,798,798,0
|
|
20250120,114200,27899866,798,798,798,798,91
|
|
20250120,114100,27827248,797,798,798,797,2
|
|
20250120,114000,27825653,798,798,798,798,0
|
|
20250120,113900,27825653,798,798,798,798,0
|
|
20250120,113800,27825653,798,798,798,798,1
|
|
20250120,113700,27824855,801,801,801,801,0
|
|
20250120,113600,27824855,801,801,801,801,0
|
|
20250120,113500,27824855,801,801,801,801,0
|
|
20250120,113400,27824855,801,801,801,801,0
|
|
20250120,113300,27824855,801,801,801,801,1
|
|
20250120,113200,27824054,794,794,794,794,0
|
|
20250120,113100,27824054,794,794,794,794,1
|
|
20250120,113000,27823260,795,795,795,795,0
|
|
20250120,112900,27823260,795,796,796,795,3348
|
|
20250120,112800,25159522,797,800,800,797,78
|
|
20250120,112700,25097346,803,803,803,803,0
|
|
20250120,112600,25097346,803,803,803,803,0
|
|
20250120,112500,25097346,803,803,803,803,0
|
|
20250120,112400,25097346,803,803,803,803,0
|
|
20250120,112300,25097346,803,803,803,803,2
|
|
20250120,112200,25095740,804,804,804,804,0
|
|
20250120,112100,25095740,804,804,804,804,0
|
|
20250120,112000,25095740,804,804,804,804,0
|
|
20250120,111900,25095740,804,804,804,804,0
|
|
20250120,111800,25095740,804,804,804,804,0
|
|
20250120,111700,25095740,804,804,804,804,0
|
|
20250120,111600,25095740,804,804,804,804,0
|
|
20250120,111500,25095740,804,804,804,804,0
|
|
20250120,111400,25095740,804,804,804,804,0
|
|
20250120,111300,25095740,804,804,804,804,0
|
|
20250120,111200,25095740,804,804,804,804,0
|
|
20250120,111100,25095740,804,804,804,804,0
|
|
20250120,111000,25095740,804,804,804,804,0
|
|
20250120,110900,25095740,804,804,804,804,0
|
|
20250120,110800,25095740,804,804,804,804,0
|
|
20250120,110700,25095740,804,804,804,804,1
|
|
20250120,110600,25094936,806,806,806,806,0
|
|
20250120,110500,25094936,806,806,806,806,0
|
|
20250120,110400,25094936,806,806,806,806,0
|
|
20250120,110300,25094936,806,806,806,806,0
|
|
20250120,110200,25094936,806,806,806,806,0
|
|
20250120,110100,25094936,806,806,806,806,0
|
|
20250120,110000,25094936,806,806,806,806,0
|
|
20250120,105900,25094936,806,797,806,797,2004
|
|
20250120,105800,23489968,797,797,797,797,1
|
|
20250120,105700,23489171,796,796,796,796,29
|
|
20250120,105600,23466087,797,797,797,797,0
|
|
20250120,105500,23466087,797,797,797,797,0
|
|
20250120,105400,23466087,797,797,797,797,0
|
|
20250120,105300,23466087,797,798,798,797,1265
|
|
20250120,105200,22457578,799,799,799,799,26
|
|
20250120,105100,22436804,799,799,799,799,0
|
|
20250120,105000,22436804,799,799,799,799,0
|
|
20250120,104900,22436804,799,799,799,799,0
|
|
20250120,104800,22436804,799,799,799,799,30
|
|
20250120,104700,22412834,797,797,797,797,0
|
|
20250120,104600,22412834,797,797,797,797,0
|
|
20250120,104500,22412834,797,797,797,797,99
|
|
20250120,104400,22333931,797,797,797,797,0
|
|
20250120,104300,22333931,797,798,798,797,200
|
|
20250120,104200,22174530,799,799,799,799,0
|
|
20250120,104100,22174530,799,799,799,799,0
|
|
20250120,104000,22174530,799,799,799,799,1
|
|
20250120,103900,22173731,800,799,800,799,3
|
|
20250120,103800,22171332,802,802,802,802,0
|
|
20250120,103700,22171332,802,802,802,802,0
|
|
20250120,103600,22171332,802,802,802,802,1
|
|
20250120,103500,22170530,797,797,797,797,0
|
|
20250120,103400,22170530,797,801,802,797,4376
|
|
20250120,103300,18678070,801,802,802,801,11
|
|
20250120,103200,18669249,802,802,802,802,0
|
|
20250120,103100,18669249,802,802,802,802,0
|
|
20250120,103000,18669249,802,802,802,802,1
|
|
20250120,102900,18668447,800,800,800,800,0
|
|
20250120,102800,18668447,800,800,800,800,0
|
|
20250120,102700,18668447,800,800,800,800,0
|
|
20250120,102600,18668447,800,800,800,800,0
|
|
20250120,102500,18668447,800,800,800,800,0
|
|
20250120,102400,18668447,800,800,800,800,0
|
|
20250120,102300,18668447,800,800,800,800,0
|
|
20250120,102200,18668447,800,800,800,800,0
|
|
20250120,102100,18668447,800,800,800,800,0
|
|
20250120,102000,18668447,800,800,800,800,0
|
|
20250120,101900,18668447,800,800,800,800,0
|
|
20250120,101800,18668447,800,800,800,800,0
|
|
20250120,101700,18668447,800,800,800,800,0
|
|
20250120,101600,18668447,800,812,812,800,3239
|
|
20250120,101500,16059198,815,815,815,815,0
|
|
20250120,101400,16059198,815,815,815,815,0
|
|
20250120,101300,16059198,815,815,815,815,10
|
|
20250120,101200,16051048,815,815,815,815,0
|
|
20250120,101100,16051048,815,815,815,815,7
|
|
20250120,101000,16045343,815,815,815,815,0
|
|
20250120,100900,16045343,815,815,815,815,29
|
|
20250120,100800,16021708,815,815,815,815,0
|
|
20250120,100700,16021708,815,815,815,815,0
|
|
20250120,100600,16021708,815,815,815,815,10
|
|
20250120,100500,16013558,813,813,813,813,1
|
|
20250120,100400,16012745,815,822,822,813,7
|
|
20250120,100300,16007020,811,823,824,811,62
|
|
20250120,100200,15955973,823,809,824,809,2003
|
|
20250120,100100,14326138,803,805,810,803,3963
|
|
20250120,100000,11125720,804,804,804,804,10
|
|
20250120,095900,11117680,804,804,804,804,11
|
|
20250120,095800,11108836,805,805,805,805,0
|
|
20250120,095700,11108836,805,805,805,805,0
|
|
20250120,095600,11108836,805,805,805,805,0
|
|
20250120,095500,11108836,805,805,805,805,0
|
|
20250120,095400,11108836,805,805,805,805,999
|
|
20250120,095300,10304641,806,806,806,806,0
|
|
20250120,095200,10304641,806,806,806,806,0
|
|
20250120,095100,10304641,806,806,806,802,6
|
|
20250120,095000,10299814,801,801,801,801,5
|
|
20250120,094900,10295809,801,801,801,801,0
|
|
20250120,094800,10295809,801,806,806,801,4
|
|
20250120,094700,10292600,806,806,806,806,0
|
|
20250120,094600,10292600,806,806,806,806,0
|
|
20250120,094500,10292600,806,806,806,806,0
|
|
20250120,094400,10292600,806,806,806,806,30
|
|
20250120,094300,10268420,801,806,806,801,4
|
|
20250120,094200,10265208,806,806,806,806,5
|
|
20250120,094100,10261178,806,806,806,806,0
|
|
20250120,094000,10261178,806,806,806,806,0
|
|
20250120,093900,10261178,806,806,806,806,0
|
|
20250120,093800,10261178,806,806,806,806,1
|
|
20250120,093700,10260372,807,807,807,807,0
|
|
20250120,093600,10260372,807,807,807,807,0
|
|
20250120,093500,10260372,807,807,807,807,0
|
|
20250120,093400,10260372,807,807,807,807,0
|
|
20250120,093300,10260372,807,807,807,807,0
|
|
20250120,093200,10260372,807,807,807,807,2
|
|
20250120,093100,10258758,800,800,800,800,0
|
|
20250120,093000,10258758,800,800,800,800,1
|
|
20250120,092900,10257958,805,805,805,805,120
|
|
20250120,092800,10161358,808,808,808,808,0
|
|
20250120,092700,10161358,808,802,808,799,1173
|
|
20250120,092600,9222955,802,802,802,802,0
|
|
20250120,092500,9222955,802,802,802,802,0
|
|
20250120,092400,9222955,802,802,802,802,1
|
|
20250120,092300,9222153,803,803,803,803,0
|
|
20250120,092200,9222153,803,803,803,803,0
|
|
20250120,092100,9222153,803,800,803,800,16
|
|
20250120,092000,9209350,800,800,800,800,56
|
|
20250120,091900,9164550,800,800,800,800,0
|
|
20250120,091800,9164550,800,800,800,800,0
|
|
20250120,091700,9164550,800,803,803,800,878
|
|
20250120,091600,8462104,803,802,803,802,2
|
|
20250120,091500,8460499,803,800,803,800,21
|
|
20250120,091400,8443639,804,805,805,804,40
|
|
20250120,091300,8411459,807,807,807,807,1
|
|
20250120,091200,8410652,799,803,803,799,3000
|
|
20250120,091100,6009529,803,803,803,803,1862
|
|
20250120,091000,4514343,773,773,773,773,0
|
|
20250120,090900,4514343,773,813,813,773,4981
|
|
20250120,090800,570996,822,822,822,822,0
|
|
20250120,090700,570996,822,822,822,822,0
|
|
20250120,090600,570996,822,822,822,822,0
|
|
20250120,090500,570996,822,822,822,822,1
|
|
20250120,090400,570174,822,822,822,822,0
|
|
20250120,090300,570174,822,820,822,820,2
|
|
20250120,090200,568532,820,820,820,820,0
|
|
20250120,090100,568532,820,823,823,820,2
|
|
20250120,090000,566889,811,811,811,811,699
|