587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184400,335256395,720,720,720,720,4219
|
|
20250114,184300,335256395,720,720,720,720,0
|
|
20250114,184200,335256395,720,720,720,720,0
|
|
20250114,184100,335256395,720,720,720,720,0
|
|
20250114,184000,335256395,720,720,720,720,0
|
|
20250114,183900,335256395,720,720,720,720,0
|
|
20250114,183800,335256395,720,720,720,720,0
|
|
20250114,183700,335256395,720,720,720,720,0
|
|
20250114,183600,335256395,720,720,720,720,0
|
|
20250114,183500,335256395,720,720,720,720,0
|
|
20250114,183400,335256395,720,720,720,720,0
|
|
20250114,183300,335256395,720,720,720,720,0
|
|
20250114,183200,335256395,720,720,720,720,0
|
|
20250114,183100,335256395,720,720,720,720,0
|
|
20250114,183000,335256395,720,720,720,720,0
|
|
20250114,182900,335256395,720,720,720,720,0
|
|
20250114,182800,335256395,720,720,720,720,0
|
|
20250114,182700,335256395,720,720,720,720,0
|
|
20250114,182600,335256395,720,720,720,720,0
|
|
20250114,182500,335256395,720,720,720,720,0
|
|
20250114,182400,335256395,720,720,720,720,0
|
|
20250114,182300,335256395,720,720,720,720,0
|
|
20250114,182200,335256395,720,720,720,720,0
|
|
20250114,182100,335256395,720,720,720,720,0
|
|
20250114,182000,335256395,720,720,720,720,0
|
|
20250114,181900,335256395,720,720,720,720,0
|
|
20250114,181800,335256395,720,720,720,720,0
|
|
20250114,181700,335256395,720,720,720,720,0
|
|
20250114,181600,335256395,720,720,720,720,0
|
|
20250114,181500,335256395,720,720,720,720,0
|
|
20250114,181400,335256395,720,720,720,720,4219
|
|
20250114,181300,335256395,720,720,720,720,0
|
|
20250114,181200,335256395,720,720,720,720,0
|
|
20250114,181100,335256395,720,720,720,720,0
|
|
20250114,181000,335256395,720,720,720,720,0
|
|
20250114,180900,335256395,720,720,720,720,0
|
|
20250114,180800,335256395,720,720,720,720,0
|
|
20250114,180700,335256395,720,720,720,720,0
|
|
20250114,180600,335256395,720,720,720,720,0
|
|
20250114,180500,335256395,720,720,720,720,0
|
|
20250114,180400,335256395,720,720,720,720,0
|
|
20250114,180300,335256395,720,720,720,720,0
|
|
20250114,180200,335256395,720,720,720,720,0
|
|
20250114,180100,335256395,720,720,720,720,0
|
|
20250114,180000,335256395,720,720,720,720,0
|
|
20250114,175900,335256395,720,720,720,720,0
|
|
20250114,175800,335256395,720,720,720,720,0
|
|
20250114,175700,335256395,720,720,720,720,0
|
|
20250114,175600,335256395,720,720,720,720,0
|
|
20250114,175500,335256395,720,720,720,720,0
|
|
20250114,175400,335256395,720,720,720,720,0
|
|
20250114,175300,335256395,720,720,720,720,0
|
|
20250114,175200,335256395,720,720,720,720,0
|
|
20250114,175100,335256395,720,720,720,720,0
|
|
20250114,175000,335256395,720,720,720,720,0
|
|
20250114,174900,335256395,720,720,720,720,0
|
|
20250114,174800,335256395,720,720,720,720,0
|
|
20250114,174700,335256395,720,720,720,720,0
|
|
20250114,174600,335256395,720,720,720,720,0
|
|
20250114,174500,335256395,720,720,720,720,0
|
|
20250114,174400,335256395,720,720,720,720,4219
|
|
20250114,174300,335256395,720,720,720,720,0
|
|
20250114,174200,335256395,720,720,720,720,0
|
|
20250114,174100,335256395,720,720,720,720,0
|
|
20250114,174000,335256395,720,720,720,720,0
|
|
20250114,173900,335256395,720,720,720,720,0
|
|
20250114,173800,335256395,720,720,720,720,0
|
|
20250114,173700,335256395,720,720,720,720,0
|
|
20250114,173600,335256395,720,720,720,720,0
|
|
20250114,173500,335256395,720,720,720,720,0
|
|
20250114,173400,335256395,720,720,720,720,0
|
|
20250114,173300,335256395,720,720,720,720,0
|
|
20250114,173200,335256395,720,720,720,720,0
|
|
20250114,173100,335256395,720,720,720,720,0
|
|
20250114,173000,335256395,720,720,720,720,0
|
|
20250114,172900,335256395,720,720,720,720,0
|
|
20250114,172800,335256395,720,720,720,720,0
|
|
20250114,172700,335256395,720,720,720,720,0
|
|
20250114,172600,335256395,720,720,720,720,0
|
|
20250114,172500,335256395,720,720,720,720,0
|
|
20250114,172400,335256395,720,720,720,720,0
|
|
20250114,172300,335256395,720,720,720,720,0
|
|
20250114,172200,335256395,720,720,720,720,0
|
|
20250114,172100,335256395,720,720,720,720,0
|
|
20250114,172000,335256395,720,720,720,720,0
|
|
20250114,171900,335256395,720,720,720,720,0
|
|
20250114,171800,335256395,720,720,720,720,0
|
|
20250114,171700,335256395,720,720,720,720,0
|
|
20250114,171600,335256395,720,720,720,720,0
|
|
20250114,171500,335256395,720,720,720,720,0
|
|
20250114,171400,335256395,720,720,720,720,4219
|
|
20250114,171300,335256395,720,720,720,720,0
|
|
20250114,171200,335256395,720,720,720,720,0
|
|
20250114,171100,335256395,720,720,720,720,0
|
|
20250114,171000,335256395,720,720,720,720,0
|
|
20250114,170900,335256395,720,720,720,720,0
|
|
20250114,170800,335256395,720,720,720,720,0
|
|
20250114,170700,335256395,720,720,720,720,0
|
|
20250114,170600,335256395,720,720,720,720,0
|
|
20250114,170500,335256395,720,720,720,720,0
|
|
20250114,170400,335256395,720,720,720,720,0
|
|
20250114,170300,335256395,720,720,720,720,0
|
|
20250114,170200,335256395,720,720,720,720,0
|
|
20250114,170100,335256395,720,720,720,720,0
|
|
20250114,170000,335256395,720,720,720,720,0
|
|
20250114,165900,335256395,720,720,720,720,0
|
|
20250114,165800,335256395,720,720,720,720,0
|
|
20250114,165700,335256395,720,720,720,720,0
|
|
20250114,165600,335256395,720,720,720,720,0
|
|
20250114,165500,335256395,720,720,720,720,0
|
|
20250114,165400,335256395,720,720,720,720,0
|
|
20250114,165300,335256395,720,720,720,720,0
|
|
20250114,165200,335256395,720,720,720,720,0
|
|
20250114,165100,335256395,720,720,720,720,0
|
|
20250114,165000,335256395,720,720,720,720,0
|
|
20250114,164900,335256395,720,720,720,720,0
|
|
20250114,164800,335256395,720,720,720,720,0
|
|
20250114,164700,335256395,720,720,720,720,0
|
|
20250114,164600,335256395,720,720,720,720,0
|
|
20250114,164500,335256395,720,720,720,720,0
|
|
20250114,164400,335256395,720,720,720,720,4219
|
|
20250114,164300,335256395,720,720,720,720,0
|
|
20250114,164200,335256395,720,720,720,720,0
|
|
20250114,164100,335256395,720,720,720,720,0
|
|
20250114,164000,335256395,720,720,720,720,0
|
|
20250114,163900,335256395,720,720,720,720,0
|
|
20250114,163800,335256395,720,720,720,720,0
|
|
20250114,163700,335256395,720,720,720,720,0
|
|
20250114,163600,335256395,720,720,720,720,0
|
|
20250114,163500,335256395,720,720,720,720,0
|
|
20250114,163400,335256395,720,720,720,720,0
|
|
20250114,163300,335256395,720,720,720,720,0
|
|
20250114,163200,335256395,720,720,720,720,0
|
|
20250114,163100,335256395,720,720,720,720,0
|
|
20250114,163000,335256395,720,720,720,720,0
|
|
20250114,162900,335256395,720,720,720,720,0
|
|
20250114,162800,335256395,720,720,720,720,0
|
|
20250114,162700,335256395,720,720,720,720,0
|
|
20250114,162600,335256395,720,720,720,720,0
|
|
20250114,162500,335256395,720,720,720,720,0
|
|
20250114,162400,335256395,720,720,720,720,0
|
|
20250114,162300,335256395,720,720,720,720,0
|
|
20250114,162200,335256395,720,720,720,720,0
|
|
20250114,162100,335256395,720,720,720,720,0
|
|
20250114,162000,335256395,720,720,720,720,0
|
|
20250114,161900,335256395,720,720,720,720,0
|
|
20250114,161800,335256395,720,720,720,720,0
|
|
20250114,161700,335256395,720,720,720,720,0
|
|
20250114,161600,335256395,720,720,720,720,0
|
|
20250114,161500,335256395,720,720,720,720,0
|
|
20250114,161400,335256395,720,720,720,720,4219
|
|
20250114,161300,335256395,720,720,720,720,0
|
|
20250114,161200,335256395,720,720,720,720,0
|
|
20250114,161100,335256395,720,720,720,720,0
|
|
20250114,161000,335256395,720,720,720,720,0
|
|
20250114,160900,335256395,720,720,720,720,0
|
|
20250114,160800,335256395,720,720,720,720,0
|
|
20250114,160700,335256395,720,720,720,720,0
|
|
20250114,160600,335256395,720,720,720,720,0
|
|
20250114,160500,335256395,720,720,720,720,0
|
|
20250114,160400,335256395,720,720,720,720,0
|
|
20250114,160300,335256395,720,720,720,720,0
|
|
20250114,160200,335256395,720,720,720,720,0
|
|
20250114,160100,335256395,720,720,720,720,0
|
|
20250114,160000,335256395,720,720,720,720,0
|
|
20250114,155900,335256395,720,720,720,720,0
|
|
20250114,155800,335256395,720,720,720,720,0
|
|
20250114,155700,335256395,720,720,720,720,0
|
|
20250114,155600,335256395,720,720,720,720,0
|
|
20250114,155500,335256395,720,720,720,720,0
|
|
20250114,155400,335256395,720,720,720,720,0
|
|
20250114,155300,335256395,720,720,720,720,0
|
|
20250114,155200,335256395,720,720,720,720,0
|
|
20250114,155100,335256395,720,720,720,720,0
|
|
20250114,155000,335256395,720,720,720,720,0
|
|
20250114,154900,335256395,720,720,720,720,0
|
|
20250114,154800,335256395,720,720,720,720,0
|
|
20250114,154700,335256395,720,720,720,720,0
|
|
20250114,154600,335256395,720,720,720,720,0
|
|
20250114,154500,335256395,720,720,720,720,0
|
|
20250114,154400,335256395,720,720,720,720,4219
|
|
20250114,154300,335256395,720,720,720,720,0
|
|
20250114,154200,335256395,720,720,720,720,0
|
|
20250114,154100,335256395,720,720,720,720,0
|
|
20250114,154000,335256395,720,720,720,720,0
|
|
20250114,153900,335256395,720,720,720,720,0
|
|
20250114,153800,335256395,720,720,720,720,0
|
|
20250114,153700,335256395,720,720,720,720,0
|
|
20250114,153600,335256395,720,720,720,720,0
|
|
20250114,153500,335256395,720,720,720,720,0
|
|
20250114,153400,335256395,720,720,720,720,0
|
|
20250114,153300,335256395,720,720,720,720,0
|
|
20250114,153200,335256395,720,720,720,720,0
|
|
20250114,153100,335256395,720,720,720,720,0
|
|
20250114,153000,335256395,720,720,720,720,4219
|
|
20250114,152900,332218715,721,721,721,721,0
|
|
20250114,152800,332218715,721,721,721,721,0
|
|
20250114,152700,332218715,721,721,721,721,0
|
|
20250114,152600,332218715,721,721,721,721,0
|
|
20250114,152500,332218715,721,721,721,721,0
|
|
20250114,152400,332218715,721,721,721,721,0
|
|
20250114,152300,332218715,721,721,721,721,0
|
|
20250114,152200,332218715,721,721,721,721,0
|
|
20250114,152100,332218715,721,721,721,721,0
|
|
20250114,152000,332218715,721,721,721,721,0
|
|
20250114,151900,332218715,721,721,721,721,1215
|
|
20250114,151800,331342700,721,721,721,721,539
|
|
20250114,151700,330954081,721,721,721,721,76
|
|
20250114,151600,330899285,721,721,721,721,1283
|
|
20250114,151500,329974242,718,718,718,718,800
|
|
20250114,151400,329399842,721,721,721,721,1
|
|
20250114,151300,329399121,721,717,721,717,17
|
|
20250114,151200,329386892,721,719,721,717,2693
|
|
20250114,151100,327454787,720,720,720,720,0
|
|
20250114,151000,327454787,720,720,720,720,7274
|
|
20250114,150900,322217507,721,720,721,720,3056
|
|
20250114,150800,320017186,720,720,720,720,70
|
|
20250114,150700,319966786,721,721,721,721,202
|
|
20250114,150600,319821144,721,721,721,721,140
|
|
20250114,150500,319720204,721,720,721,720,1475
|
|
20250114,150400,318657885,720,720,720,720,0
|
|
20250114,150300,318657885,720,720,720,720,0
|
|
20250114,150200,318657885,720,720,720,720,162
|
|
20250114,150100,318541245,720,720,720,720,0
|
|
20250114,150000,318541245,720,719,720,719,2405
|
|
20250114,145900,316812036,719,719,719,719,0
|
|
20250114,145800,316812036,719,719,719,719,1786
|
|
20250114,145700,315527902,717,717,717,717,3
|
|
20250114,145600,315525751,718,718,718,718,2000
|
|
20250114,145500,314089751,719,719,719,719,1
|
|
20250114,145400,314089032,719,719,719,719,1
|
|
20250114,145300,314088313,719,719,719,719,0
|
|
20250114,145200,314088313,719,719,719,719,422
|
|
20250114,145100,313784895,718,718,718,718,0
|
|
20250114,145000,313784895,718,718,718,718,23
|
|
20250114,144900,313768381,717,717,717,717,0
|
|
20250114,144800,313768381,717,717,717,717,0
|
|
20250114,144700,313768381,717,718,718,717,2000
|
|
20250114,144600,312334380,719,719,719,719,0
|
|
20250114,144500,312334380,719,720,720,719,1148
|
|
20250114,144400,311508820,720,720,720,720,0
|
|
20250114,144300,311508820,720,720,720,720,0
|
|
20250114,144200,311508820,720,720,720,720,0
|
|
20250114,144100,311508820,720,720,720,720,0
|
|
20250114,144000,311508820,720,720,720,720,0
|
|
20250114,143900,311508820,720,720,720,720,0
|
|
20250114,143800,311508820,720,720,720,720,20
|
|
20250114,143700,311494420,720,720,720,720,0
|
|
20250114,143600,311494420,720,720,720,720,1
|
|
20250114,143500,311493700,720,720,720,720,0
|
|
20250114,143400,311493700,720,720,720,720,1
|
|
20250114,143300,311492980,719,719,719,719,0
|
|
20250114,143200,311492980,719,719,719,719,0
|
|
20250114,143100,311492980,719,719,719,719,500
|
|
20250114,143000,311133480,720,720,720,720,0
|
|
20250114,142900,311133480,720,720,720,720,0
|
|
20250114,142800,311133480,720,720,720,720,0
|
|
20250114,142700,311133480,720,720,720,720,0
|
|
20250114,142600,311133480,720,720,720,720,1
|
|
20250114,142500,311132760,718,718,718,718,1
|
|
20250114,142400,311132042,720,720,720,720,0
|
|
20250114,142300,311132042,720,720,720,720,0
|
|
20250114,142200,311132042,720,720,720,720,0
|
|
20250114,142100,311132042,720,720,720,720,0
|
|
20250114,142000,311132042,720,720,720,720,0
|
|
20250114,141900,311132042,720,720,720,720,0
|
|
20250114,141800,311132042,720,720,720,720,0
|
|
20250114,141700,311132042,720,719,720,719,2
|
|
20250114,141600,311130603,720,720,720,720,0
|
|
20250114,141500,311130603,720,720,720,720,0
|
|
20250114,141400,311130603,720,720,720,720,0
|
|
20250114,141300,311130603,720,720,720,719,3
|
|
20250114,141200,311128444,716,716,716,716,0
|
|
20250114,141100,311128444,716,718,718,716,3769
|
|
20250114,141000,308424000,719,719,719,719,0
|
|
20250114,140900,308424000,719,719,719,719,343
|
|
20250114,140800,308177383,719,719,719,719,0
|
|
20250114,140700,308177383,719,720,720,719,3
|
|
20250114,140600,308175224,720,720,720,720,0
|
|
20250114,140500,308175224,720,720,720,720,0
|
|
20250114,140400,308175224,720,720,720,720,1
|
|
20250114,140300,308174504,718,718,718,718,0
|
|
20250114,140200,308174504,718,718,718,718,565
|
|
20250114,140100,307768834,718,719,719,718,5000
|
|
20250114,140000,304178774,720,720,720,720,0
|
|
20250114,135900,304178774,720,720,720,720,0
|
|
20250114,135800,304178774,720,720,720,720,3510
|
|
20250114,135700,301651574,721,721,721,721,0
|
|
20250114,135600,301651574,721,721,721,721,0
|
|
20250114,135500,301651574,721,721,721,721,1
|
|
20250114,135400,301650853,720,721,721,720,1475
|
|
20250114,135300,300587398,721,721,721,721,0
|
|
20250114,135200,300587398,721,721,721,721,0
|
|
20250114,135100,300587398,721,721,721,721,50
|
|
20250114,135000,300551348,720,720,720,720,0
|
|
20250114,134900,300551348,720,720,720,720,2471
|
|
20250114,134800,298772228,720,720,720,720,3053
|
|
20250114,134700,296574068,720,720,720,720,1
|
|
20250114,134600,296573348,718,718,718,718,0
|
|
20250114,134500,296573348,718,718,718,718,1
|
|
20250114,134400,296572630,719,719,719,719,0
|
|
20250114,134300,296572630,719,719,719,719,0
|
|
20250114,134200,296572630,719,719,719,719,20
|
|
20250114,134100,296558250,718,718,718,718,2961
|
|
20250114,134000,294432252,718,718,719,718,1404
|
|
20250114,133900,293424080,718,718,718,718,300
|
|
20250114,133800,293208680,720,720,720,720,0
|
|
20250114,133700,293208680,720,720,720,720,0
|
|
20250114,133600,293208680,720,719,720,718,1706
|
|
20250114,133500,291983765,718,718,718,718,0
|
|
20250114,133400,291983765,718,719,719,718,7000
|
|
20250114,133300,286957725,722,721,722,721,2
|
|
20250114,133200,286956282,718,718,718,718,0
|
|
20250114,133100,286956282,718,718,718,718,0
|
|
20250114,133000,286956282,718,719,719,718,2000
|
|
20250114,132900,285518721,719,720,720,719,400
|
|
20250114,132800,285230821,721,721,721,721,0
|
|
20250114,132700,285230821,721,721,721,721,100
|
|
20250114,132600,285158721,722,722,722,722,0
|
|
20250114,132500,285158721,722,720,722,720,20
|
|
20250114,132400,285144319,720,722,722,720,101
|
|
20250114,132300,285071399,722,720,722,720,771
|
|
20250114,132200,284516241,722,722,722,722,0
|
|
20250114,132100,284516241,722,722,722,722,1
|
|
20250114,132000,284515519,721,721,721,721,1219
|
|
20250114,131900,283636620,721,721,721,721,0
|
|
20250114,131800,283636620,721,721,721,721,100
|
|
20250114,131700,283564520,720,720,720,720,60
|
|
20250114,131600,283521320,720,720,720,720,136
|
|
20250114,131500,283423400,720,720,720,720,60
|
|
20250114,131400,283380200,720,720,720,720,95
|
|
20250114,131300,283311800,720,720,720,720,0
|
|
20250114,131200,283311800,720,720,720,720,10
|
|
20250114,131100,283304600,719,719,719,719,60
|
|
20250114,131000,283261460,719,720,721,719,2037
|
|
20250114,130900,281792917,721,721,721,721,104
|
|
20250114,130800,281717933,721,721,721,721,1
|
|
20250114,130700,281717212,719,719,719,719,261
|
|
20250114,130600,281529553,720,717,720,717,15770
|
|
20250114,130500,270180384,717,717,717,717,95
|
|
20250114,130400,270112269,716,716,716,716,0
|
|
20250114,130300,270112269,716,716,716,716,0
|
|
20250114,130200,270112269,716,716,716,716,0
|
|
20250114,130100,270112269,716,716,716,716,0
|
|
20250114,130000,270112269,716,716,716,716,2909
|
|
20250114,125900,268029425,716,716,716,716,2000
|
|
20250114,125800,266597425,716,716,716,716,500
|
|
20250114,125700,266239425,716,714,716,714,2783
|
|
20250114,125600,264251363,716,716,716,716,2
|
|
20250114,125500,264249931,714,714,714,714,0
|
|
20250114,125400,264249931,714,714,714,714,19590
|
|
20250114,125300,250262671,714,714,714,714,6
|
|
20250114,125200,250258387,714,714,714,714,12550
|
|
20250114,125100,241297687,714,714,714,714,0
|
|
20250114,125000,241297687,714,716,716,714,4502
|
|
20250114,124900,238082809,716,716,716,716,1
|
|
20250114,124800,238082093,715,716,716,715,11
|
|
20250114,124700,238074218,716,716,716,716,1286
|
|
20250114,124600,237153442,715,715,715,715,2030
|
|
20250114,124500,235701992,716,715,716,715,11432
|
|
20250114,124400,227524746,714,714,714,714,500
|
|
20250114,124300,227167746,714,714,714,714,417
|
|
20250114,124200,226870008,713,714,714,713,930
|
|
20250114,124100,226206908,714,714,714,714,9
|
|
20250114,124000,226200482,713,714,714,712,10436
|
|
20250114,123900,218764798,715,715,715,715,0
|
|
20250114,123800,218764798,715,715,715,715,500
|
|
20250114,123700,218407298,715,715,715,715,0
|
|
20250114,123600,218407298,715,715,715,715,569
|
|
20250114,123500,218000463,715,715,715,715,200
|
|
20250114,123400,217857463,715,715,715,715,1165
|
|
20250114,123300,217024488,715,715,715,715,624
|
|
20250114,123200,216578328,715,715,715,715,477
|
|
20250114,123100,216237273,713,717,717,713,10000
|
|
20250114,123000,209095921,715,717,717,711,63446
|
|
20250114,122900,163858470,717,717,717,716,20028
|
|
20250114,122800,149505772,719,721,721,717,11507
|
|
20250114,122700,141238336,721,721,721,721,33
|
|
20250114,122600,141214543,721,721,721,721,156
|
|
20250114,122500,141102067,722,722,722,722,0
|
|
20250114,122400,141102067,722,720,722,720,201
|
|
20250114,122300,140957345,720,720,720,720,0
|
|
20250114,122200,140957345,720,720,720,720,0
|
|
20250114,122100,140957345,720,720,720,720,0
|
|
20250114,122000,140957345,720,720,720,720,0
|
|
20250114,121900,140957345,720,720,720,720,638
|
|
20250114,121800,140497985,720,720,720,720,2
|
|
20250114,121700,140496545,721,721,721,721,0
|
|
20250114,121600,140496545,721,721,721,721,0
|
|
20250114,121500,140496545,721,721,721,721,1
|
|
20250114,121400,140495824,719,719,719,719,0
|
|
20250114,121300,140495824,719,719,719,719,0
|
|
20250114,121200,140495824,719,719,719,719,0
|
|
20250114,121100,140495824,719,719,719,719,0
|
|
20250114,121000,140495824,719,719,719,719,0
|
|
20250114,120900,140495824,719,719,719,719,0
|
|
20250114,120800,140495824,719,719,719,719,0
|
|
20250114,120700,140495824,719,719,719,719,77
|
|
20250114,120600,140440461,719,720,720,719,19899
|
|
20250114,120500,126123080,720,720,720,720,0
|
|
20250114,120400,126123080,720,720,720,720,0
|
|
20250114,120300,126123080,720,720,720,720,5494
|
|
20250114,120200,122167400,721,721,721,721,476
|
|
20250114,120100,121824204,722,722,722,722,3
|
|
20250114,120000,121822038,721,721,721,721,0
|
|
20250114,115900,121822038,721,721,721,721,20
|
|
20250114,115800,121807618,721,721,721,721,0
|
|
20250114,115700,121807618,721,721,721,721,20
|
|
20250114,115600,121793198,721,721,721,721,20
|
|
20250114,115500,121778778,721,721,721,721,0
|
|
20250114,115400,121778778,721,721,721,721,0
|
|
20250114,115300,121778778,721,721,721,721,0
|
|
20250114,115200,121778778,721,721,721,721,0
|
|
20250114,115100,121778778,721,721,721,721,101
|
|
20250114,115000,121705957,718,718,718,718,0
|
|
20250114,114900,121705957,718,719,719,718,10000
|
|
20250114,114800,114520714,721,720,721,720,4110
|
|
20250114,114700,111561513,719,719,719,719,0
|
|
20250114,114600,111561513,719,720,720,719,9000
|
|
20250114,114500,105089337,722,722,722,722,0
|
|
20250114,114400,105089337,722,722,722,722,0
|
|
20250114,114300,105089337,722,722,722,722,0
|
|
20250114,114200,105089337,722,722,722,722,0
|
|
20250114,114100,105089337,722,722,722,722,0
|
|
20250114,114000,105089337,722,722,722,722,0
|
|
20250114,113900,105089337,722,722,722,722,88
|
|
20250114,113800,105025801,722,722,722,722,93
|
|
20250114,113700,104958655,722,722,722,722,18
|
|
20250114,113600,104945659,722,722,722,722,1
|
|
20250114,113500,104944937,722,722,722,722,0
|
|
20250114,113400,104944937,722,722,722,722,0
|
|
20250114,113300,104944937,722,722,722,722,2
|
|
20250114,113200,104943493,723,723,723,723,0
|
|
20250114,113100,104943493,723,723,723,723,1
|
|
20250114,113000,104942770,723,723,723,723,0
|
|
20250114,112900,104942770,723,723,723,723,0
|
|
20250114,112800,104942770,723,723,723,723,0
|
|
20250114,112700,104942770,723,723,723,723,0
|
|
20250114,112600,104942770,723,720,723,720,16000
|
|
20250114,112500,93401770,720,720,720,720,7476
|
|
20250114,112400,88019050,721,723,723,721,9045
|
|
20250114,112300,81497495,723,723,723,723,384
|
|
20250114,112200,81219863,723,723,723,723,0
|
|
20250114,112100,81219863,723,723,723,723,0
|
|
20250114,112000,81219863,723,723,723,723,812
|
|
20250114,111900,80632787,723,723,723,723,0
|
|
20250114,111800,80632787,723,723,723,723,0
|
|
20250114,111700,80632787,723,723,723,723,0
|
|
20250114,111600,80632787,723,723,723,723,0
|
|
20250114,111500,80632787,723,722,723,722,1238
|
|
20250114,111400,79737951,723,723,723,723,0
|
|
20250114,111300,79737951,723,723,723,723,0
|
|
20250114,111200,79737951,723,723,723,723,1
|
|
20250114,111100,79737228,722,721,722,721,2977
|
|
20250114,111000,77590810,720,720,720,720,2
|
|
20250114,110900,77589370,720,720,720,720,0
|
|
20250114,110800,77589370,720,721,721,720,15
|
|
20250114,110700,77578560,719,722,722,719,55
|
|
20250114,110600,77539000,719,720,720,719,10395
|
|
20250114,110500,70064082,720,720,720,720,0
|
|
20250114,110400,70064082,720,720,720,720,4000
|
|
20250114,110300,67184082,723,723,723,723,0
|
|
20250114,110200,67184082,723,723,723,723,0
|
|
20250114,110100,67184082,723,723,723,723,0
|
|
20250114,110000,67184082,723,723,723,723,0
|
|
20250114,105900,67184082,723,723,723,723,0
|
|
20250114,105800,67184082,723,723,723,723,1848
|
|
20250114,105700,65847978,723,720,723,720,1091
|
|
20250114,105600,65062265,720,720,720,720,0
|
|
20250114,105500,65062265,720,720,720,720,0
|
|
20250114,105400,65062265,720,721,721,720,55
|
|
20250114,105300,65022625,721,721,721,721,110
|
|
20250114,105200,64943315,721,721,721,721,2
|
|
20250114,105100,64941873,721,721,721,721,150
|
|
20250114,105000,64833723,721,720,721,720,350
|
|
20250114,104900,64581523,720,720,720,720,0
|
|
20250114,104800,64581523,720,720,720,720,0
|
|
20250114,104700,64581523,720,720,720,720,0
|
|
20250114,104600,64581523,720,720,720,720,0
|
|
20250114,104500,64581523,720,720,720,720,0
|
|
20250114,104400,64581523,720,720,720,720,1260
|
|
20250114,104300,63674323,720,720,720,720,0
|
|
20250114,104200,63674323,720,720,720,720,318
|
|
20250114,104100,63445363,721,721,721,721,0
|
|
20250114,104000,63445363,721,721,721,721,3200
|
|
20250114,103900,61138163,720,720,720,720,0
|
|
20250114,103800,61138163,720,720,720,720,0
|
|
20250114,103700,61138163,720,720,720,720,300
|
|
20250114,103600,60922163,720,720,720,720,0
|
|
20250114,103500,60922163,720,720,720,720,129
|
|
20250114,103400,60829283,721,721,721,721,0
|
|
20250114,103300,60829283,721,721,721,721,0
|
|
20250114,103200,60829283,721,721,721,721,0
|
|
20250114,103100,60829283,721,721,721,721,0
|
|
20250114,103000,60829283,721,721,721,721,0
|
|
20250114,102900,60829283,721,720,721,720,714
|
|
20250114,102800,60314859,720,720,720,720,0
|
|
20250114,102700,60314859,720,720,720,720,1018
|
|
20250114,102600,59581899,721,721,721,721,0
|
|
20250114,102500,59581899,721,721,721,721,0
|
|
20250114,102400,59581899,721,721,721,721,9
|
|
20250114,102300,59575410,720,720,720,720,0
|
|
20250114,102200,59575410,720,720,720,720,3000
|
|
20250114,102100,57415410,720,720,720,720,0
|
|
20250114,102000,57415410,720,720,720,720,1100
|
|
20250114,101900,56623410,721,721,721,721,177
|
|
20250114,101800,56495793,723,723,723,723,0
|
|
20250114,101700,56495793,723,723,723,723,1
|
|
20250114,101600,56495070,721,721,721,721,58
|
|
20250114,101500,56453252,720,720,720,720,0
|
|
20250114,101400,56453252,720,721,721,720,2640
|
|
20250114,101300,54551452,721,723,723,721,304
|
|
20250114,101200,54332188,723,723,723,723,1
|
|
20250114,101100,54331465,723,723,723,722,111
|
|
20250114,101000,54251311,721,723,723,721,15
|
|
20250114,100900,54240476,722,722,722,722,0
|
|
20250114,100800,54240476,722,722,723,722,1062
|
|
20250114,100700,53473700,722,722,722,722,100
|
|
20250114,100600,53401500,723,723,723,723,415
|
|
20250114,100500,53101455,722,722,722,722,0
|
|
20250114,100400,53101455,722,722,722,722,0
|
|
20250114,100300,53101455,722,722,722,722,0
|
|
20250114,100200,53101455,722,722,722,722,1501
|
|
20250114,100100,52017733,720,721,721,720,155
|
|
20250114,100000,51905983,720,720,720,720,0
|
|
20250114,095900,51905983,720,720,720,720,0
|
|
20250114,095800,51905983,720,720,720,720,1000
|
|
20250114,095700,51185983,720,720,720,720,400
|
|
20250114,095600,50897983,720,720,720,720,0
|
|
20250114,095500,50897983,720,720,720,720,1173
|
|
20250114,095400,50053423,720,720,720,720,1593
|
|
20250114,095300,48906463,720,720,720,720,0
|
|
20250114,095200,48906463,720,723,723,720,2343
|
|
20250114,095100,47217403,725,725,725,725,0
|
|
20250114,095000,47217403,725,725,725,725,0
|
|
20250114,094900,47217403,725,725,725,725,0
|
|
20250114,094800,47217403,725,725,725,725,4
|
|
20250114,094700,47214503,723,723,723,723,40
|
|
20250114,094600,47185583,723,723,723,723,0
|
|
20250114,094500,47185583,723,723,723,723,60
|
|
20250114,094400,47142203,722,722,722,722,0
|
|
20250114,094300,47142203,722,721,722,721,2019
|
|
20250114,094200,45686444,721,720,721,720,112
|
|
20250114,094100,45605788,720,721,721,720,3456
|
|
20250114,094000,43117467,720,721,721,720,2550
|
|
20250114,093900,41281462,721,721,721,721,1
|
|
20250114,093800,41280741,719,719,719,719,0
|
|
20250114,093700,41280741,719,719,719,719,843
|
|
20250114,093600,40674624,721,721,721,721,0
|
|
20250114,093500,40674624,721,721,721,721,8
|
|
20250114,093400,40668856,721,719,721,718,474
|
|
20250114,093300,40328467,719,720,720,719,836
|
|
20250114,093200,39727124,721,721,721,721,1
|
|
20250114,093100,39726403,721,720,721,720,630
|
|
20250114,093000,39272740,720,720,720,720,113
|
|
20250114,092900,39191380,720,720,720,720,330
|
|
20250114,092800,38953780,719,719,719,719,5
|
|
20250114,092700,38950185,719,719,719,719,2521
|
|
20250114,092600,37137586,719,719,719,719,0
|
|
20250114,092500,37137586,719,719,719,719,0
|
|
20250114,092400,37137586,719,719,719,719,908
|
|
20250114,092300,36484734,719,719,719,719,0
|
|
20250114,092200,36484734,719,718,719,716,9685
|
|
20250114,092100,29542891,719,719,719,719,1069
|
|
20250114,092000,28774280,720,721,721,720,2540
|
|
20250114,091900,26945470,721,721,721,721,1
|
|
20250114,091800,26944749,722,721,722,721,1216
|
|
20250114,091700,26066803,722,721,722,720,4715
|
|
20250114,091600,22670177,720,721,722,720,972
|
|
20250114,091500,21970138,724,723,724,723,175
|
|
20250114,091400,21843479,720,720,722,720,2932
|
|
20250114,091300,19732385,722,722,722,722,3001
|
|
20250114,091200,17565663,722,720,722,719,2482
|
|
20250114,091100,15775667,720,720,720,720,2550
|
|
20250114,091000,13939667,720,721,722,720,4200
|
|
20250114,090900,10914385,722,724,724,722,1001
|
|
20250114,090800,10191661,721,721,721,721,0
|
|
20250114,090700,10191661,721,725,725,721,9071
|
|
20250114,090600,3651466,725,725,725,725,5
|
|
20250114,090500,3647841,720,721,721,720,2828
|
|
20250114,090400,1610137,725,725,725,725,0
|
|
20250114,090300,1610137,725,725,725,725,0
|
|
20250114,090200,1610137,725,725,725,725,60
|
|
20250114,090100,1566637,720,722,724,720,1373
|
|
20250114,090000,575433,723,720,723,720,799
|