599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185600,833953517,901,901,901,901,7997
|
|
20250116,185500,833953517,901,901,901,901,0
|
|
20250116,185400,833953517,901,901,901,901,0
|
|
20250116,185300,833953517,901,901,901,901,0
|
|
20250116,185200,833953517,901,901,901,901,0
|
|
20250116,185100,833953517,901,901,901,901,0
|
|
20250116,185000,833953517,901,901,901,901,0
|
|
20250116,184900,833953517,901,901,901,901,0
|
|
20250116,184800,833953517,901,901,901,901,0
|
|
20250116,184700,833953517,901,901,901,901,0
|
|
20250116,184600,833953517,901,901,901,901,0
|
|
20250116,184500,833953517,901,901,901,901,0
|
|
20250116,184400,833953517,901,901,901,901,0
|
|
20250116,184300,833953517,901,901,901,901,0
|
|
20250116,184200,833953517,901,901,901,901,0
|
|
20250116,184100,833953517,901,901,901,901,0
|
|
20250116,184000,833953517,901,901,901,901,0
|
|
20250116,183900,833953517,901,901,901,901,0
|
|
20250116,183800,833953517,901,901,901,901,0
|
|
20250116,183700,833953517,901,901,901,901,0
|
|
20250116,183600,833953517,901,901,901,901,0
|
|
20250116,183500,833953517,901,901,901,901,0
|
|
20250116,183400,833953517,901,901,901,901,0
|
|
20250116,183300,833953517,901,901,901,901,0
|
|
20250116,183200,833953517,901,901,901,901,0
|
|
20250116,183100,833953517,901,901,901,901,0
|
|
20250116,183000,833953517,901,901,901,901,0
|
|
20250116,182900,833953517,901,901,901,901,0
|
|
20250116,182800,833953517,901,901,901,901,0
|
|
20250116,182700,833953517,901,901,901,901,0
|
|
20250116,182600,833953517,901,901,901,901,7997
|
|
20250116,182500,833953517,901,901,901,901,0
|
|
20250116,182400,833953517,901,901,901,901,0
|
|
20250116,182300,833953517,901,901,901,901,0
|
|
20250116,182200,833953517,901,901,901,901,0
|
|
20250116,182100,833953517,901,901,901,901,0
|
|
20250116,182000,833953517,901,901,901,901,0
|
|
20250116,181900,833953517,901,901,901,901,0
|
|
20250116,181800,833953517,901,901,901,901,0
|
|
20250116,181700,833953517,901,901,901,901,0
|
|
20250116,181600,833953517,901,901,901,901,0
|
|
20250116,181500,833953517,901,901,901,901,0
|
|
20250116,181400,833953517,901,901,901,901,0
|
|
20250116,181300,833953517,901,901,901,901,0
|
|
20250116,181200,833953517,901,901,901,901,0
|
|
20250116,181100,833953517,901,901,901,901,0
|
|
20250116,181000,833953517,901,901,901,901,0
|
|
20250116,180900,833953517,901,901,901,901,0
|
|
20250116,180800,833953517,901,901,901,901,0
|
|
20250116,180700,833953517,901,901,901,901,0
|
|
20250116,180600,833953517,901,901,901,901,0
|
|
20250116,180500,833953517,901,901,901,901,0
|
|
20250116,180400,833953517,901,901,901,901,0
|
|
20250116,180300,833953517,901,901,901,901,0
|
|
20250116,180200,833953517,901,901,901,901,0
|
|
20250116,180100,833953517,901,901,901,901,0
|
|
20250116,180000,833953517,901,901,901,901,0
|
|
20250116,175900,833953517,901,901,901,901,0
|
|
20250116,175800,833953517,901,901,901,901,0
|
|
20250116,175700,833953517,901,901,901,901,0
|
|
20250116,175600,833953517,901,901,901,901,7997
|
|
20250116,175500,833953517,901,901,901,901,0
|
|
20250116,175400,833953517,901,901,901,901,0
|
|
20250116,175300,833953517,901,901,901,901,0
|
|
20250116,175200,833953517,901,901,901,901,0
|
|
20250116,175100,833953517,901,901,901,901,0
|
|
20250116,175000,833953517,901,901,901,901,0
|
|
20250116,174900,833953517,901,901,901,901,0
|
|
20250116,174800,833953517,901,901,901,901,0
|
|
20250116,174700,833953517,901,901,901,901,0
|
|
20250116,174600,833953517,901,901,901,901,0
|
|
20250116,174500,833953517,901,901,901,901,0
|
|
20250116,174400,833953517,901,901,901,901,0
|
|
20250116,174300,833953517,901,901,901,901,0
|
|
20250116,174200,833953517,901,901,901,901,0
|
|
20250116,174100,833953517,901,901,901,901,0
|
|
20250116,174000,833953517,901,901,901,901,0
|
|
20250116,173900,833953517,901,901,901,901,0
|
|
20250116,173800,833953517,901,901,901,901,0
|
|
20250116,173700,833953517,901,901,901,901,0
|
|
20250116,173600,833953517,901,901,901,901,0
|
|
20250116,173500,833953517,901,901,901,901,0
|
|
20250116,173400,833953517,901,901,901,901,0
|
|
20250116,173300,833953517,901,901,901,901,0
|
|
20250116,173200,833953517,901,901,901,901,0
|
|
20250116,173100,833953517,901,901,901,901,0
|
|
20250116,173000,833953517,901,901,901,901,0
|
|
20250116,172900,833953517,901,901,901,901,0
|
|
20250116,172800,833953517,901,901,901,901,0
|
|
20250116,172700,833953517,901,901,901,901,0
|
|
20250116,172600,833953517,901,901,901,901,7997
|
|
20250116,172500,833953517,901,901,901,901,0
|
|
20250116,172400,833953517,901,901,901,901,0
|
|
20250116,172300,833953517,901,901,901,901,0
|
|
20250116,172200,833953517,901,901,901,901,0
|
|
20250116,172100,833953517,901,901,901,901,0
|
|
20250116,172000,833953517,901,901,901,901,0
|
|
20250116,171900,833953517,901,901,901,901,0
|
|
20250116,171800,833953517,901,901,901,901,0
|
|
20250116,171700,833953517,901,901,901,901,0
|
|
20250116,171600,833953517,901,901,901,901,0
|
|
20250116,171500,833953517,901,901,901,901,0
|
|
20250116,171400,833953517,901,901,901,901,0
|
|
20250116,171300,833953517,901,901,901,901,0
|
|
20250116,171200,833953517,901,901,901,901,0
|
|
20250116,171100,833953517,901,901,901,901,0
|
|
20250116,171000,833953517,901,901,901,901,0
|
|
20250116,170900,833953517,901,901,901,901,0
|
|
20250116,170800,833953517,901,901,901,901,0
|
|
20250116,170700,833953517,901,901,901,901,0
|
|
20250116,170600,833953517,901,901,901,901,0
|
|
20250116,170500,833953517,901,901,901,901,0
|
|
20250116,170400,833953517,901,901,901,901,0
|
|
20250116,170300,833953517,901,901,901,901,0
|
|
20250116,170200,833953517,901,901,901,901,0
|
|
20250116,170100,833953517,901,901,901,901,0
|
|
20250116,170000,833953517,901,901,901,901,0
|
|
20250116,165900,833953517,901,901,901,901,0
|
|
20250116,165800,833953517,901,901,901,901,0
|
|
20250116,165700,833953517,901,901,901,901,0
|
|
20250116,165600,833953517,901,901,901,901,7997
|
|
20250116,165500,833953517,901,901,901,901,0
|
|
20250116,165400,833953517,901,901,901,901,0
|
|
20250116,165300,833953517,901,901,901,901,0
|
|
20250116,165200,833953517,901,901,901,901,0
|
|
20250116,165100,833953517,901,901,901,901,0
|
|
20250116,165000,833953517,901,901,901,901,0
|
|
20250116,164900,833953517,901,901,901,901,0
|
|
20250116,164800,833953517,901,901,901,901,0
|
|
20250116,164700,833953517,901,901,901,901,0
|
|
20250116,164600,833953517,901,901,901,901,0
|
|
20250116,164500,833953517,901,901,901,901,0
|
|
20250116,164400,833953517,901,901,901,901,0
|
|
20250116,164300,833953517,901,901,901,901,0
|
|
20250116,164200,833953517,901,901,901,901,0
|
|
20250116,164100,833953517,901,901,901,901,0
|
|
20250116,164000,833953517,901,901,901,901,0
|
|
20250116,163900,833953517,901,901,901,901,0
|
|
20250116,163800,833953517,901,901,901,901,0
|
|
20250116,163700,833953517,901,901,901,901,0
|
|
20250116,163600,833953517,901,901,901,901,0
|
|
20250116,163500,833953517,901,901,901,901,0
|
|
20250116,163400,833953517,901,901,901,901,0
|
|
20250116,163300,833953517,901,901,901,901,0
|
|
20250116,163200,833953517,901,901,901,901,0
|
|
20250116,163100,833953517,901,901,901,901,0
|
|
20250116,163000,833953517,901,901,901,901,0
|
|
20250116,162900,833953517,901,901,901,901,0
|
|
20250116,162800,833953517,901,901,901,901,0
|
|
20250116,162700,833953517,901,901,901,901,0
|
|
20250116,162600,833953517,901,901,901,901,7997
|
|
20250116,162500,833953517,901,901,901,901,0
|
|
20250116,162400,833953517,901,901,901,901,0
|
|
20250116,162300,833953517,901,901,901,901,0
|
|
20250116,162200,833953517,901,901,901,901,0
|
|
20250116,162100,833953517,901,901,901,901,0
|
|
20250116,162000,833953517,901,901,901,901,0
|
|
20250116,161900,833953517,901,901,901,901,0
|
|
20250116,161800,833953517,901,901,901,901,0
|
|
20250116,161700,833953517,901,901,901,901,0
|
|
20250116,161600,833953517,901,901,901,901,0
|
|
20250116,161500,833953517,901,901,901,901,0
|
|
20250116,161400,833953517,901,901,901,901,0
|
|
20250116,161300,833953517,901,901,901,901,0
|
|
20250116,161200,833953517,901,901,901,901,0
|
|
20250116,161100,833953517,901,901,901,901,0
|
|
20250116,161000,833953517,901,901,901,901,0
|
|
20250116,160900,833953517,901,901,901,901,0
|
|
20250116,160800,833953517,901,901,901,901,0
|
|
20250116,160700,833953517,901,901,901,901,0
|
|
20250116,160600,833953517,901,901,901,901,0
|
|
20250116,160500,833953517,901,901,901,901,0
|
|
20250116,160400,833953517,901,901,901,901,0
|
|
20250116,160300,833953517,901,901,901,901,0
|
|
20250116,160200,833953517,901,901,901,901,0
|
|
20250116,160100,833953517,901,901,901,901,0
|
|
20250116,160000,833953517,901,901,901,901,0
|
|
20250116,155900,833953517,901,901,901,901,0
|
|
20250116,155800,833953517,901,901,901,901,0
|
|
20250116,155700,833953517,901,901,901,901,0
|
|
20250116,155600,833953517,901,901,901,901,7997
|
|
20250116,155500,833953517,901,901,901,901,0
|
|
20250116,155400,833953517,901,901,901,901,0
|
|
20250116,155300,833953517,901,901,901,901,0
|
|
20250116,155200,833953517,901,901,901,901,0
|
|
20250116,155100,833953517,901,901,901,901,0
|
|
20250116,155000,833953517,901,901,901,901,0
|
|
20250116,154900,833953517,901,901,901,901,0
|
|
20250116,154800,833953517,901,901,901,901,0
|
|
20250116,154700,833953517,901,901,901,901,0
|
|
20250116,154600,833953517,901,901,901,901,0
|
|
20250116,154500,833953517,901,901,901,901,0
|
|
20250116,154400,833953517,901,901,901,901,0
|
|
20250116,154300,833953517,901,901,901,901,0
|
|
20250116,154200,833953517,901,901,901,901,0
|
|
20250116,154100,833953517,901,901,901,901,0
|
|
20250116,154000,833953517,901,901,901,901,0
|
|
20250116,153900,833953517,901,901,901,901,0
|
|
20250116,153800,833953517,901,901,901,901,0
|
|
20250116,153700,833953517,901,901,901,901,0
|
|
20250116,153600,833953517,901,901,901,901,0
|
|
20250116,153500,833953517,901,901,901,901,0
|
|
20250116,153400,833953517,901,901,901,901,0
|
|
20250116,153300,833953517,901,901,901,901,0
|
|
20250116,153200,833953517,901,901,901,901,0
|
|
20250116,153100,833953517,901,901,901,901,0
|
|
20250116,153000,833953517,901,901,901,901,7997
|
|
20250116,152900,826748220,900,900,900,900,0
|
|
20250116,152800,826748220,900,900,900,900,0
|
|
20250116,152700,826748220,900,900,900,900,0
|
|
20250116,152600,826748220,900,900,900,900,0
|
|
20250116,152500,826748220,900,900,900,900,0
|
|
20250116,152400,826748220,900,900,900,900,0
|
|
20250116,152300,826748220,900,900,900,900,0
|
|
20250116,152200,826748220,900,900,900,900,0
|
|
20250116,152100,826748220,900,900,900,900,0
|
|
20250116,152000,826748220,900,900,900,900,0
|
|
20250116,151900,826748220,900,900,900,900,1436
|
|
20250116,151800,825455820,901,897,901,895,10026
|
|
20250116,151700,816427066,895,895,895,895,4817
|
|
20250116,151600,812115851,895,896,900,895,1666
|
|
20250116,151500,810624472,900,900,900,900,1135
|
|
20250116,151400,809602972,901,901,901,901,1
|
|
20250116,151300,809602071,901,901,901,901,1000
|
|
20250116,151200,808701071,902,904,904,902,1671
|
|
20250116,151100,807190489,904,904,904,904,1000
|
|
20250116,151000,806286489,905,905,905,905,0
|
|
20250116,150900,806286489,905,900,905,900,10000
|
|
20250116,150800,797253699,900,900,900,900,0
|
|
20250116,150700,797253699,900,900,900,900,0
|
|
20250116,150600,797253699,900,900,900,900,0
|
|
20250116,150500,797253699,900,900,900,900,266
|
|
20250116,150400,797014299,900,900,900,900,0
|
|
20250116,150300,797014299,900,897,900,893,10051
|
|
20250116,150200,787985415,897,897,897,897,10050
|
|
20250116,150100,778970565,897,893,897,893,11496
|
|
20250116,150000,768659829,897,897,897,897,200
|
|
20250116,145900,768480429,897,897,897,897,1326
|
|
20250116,145800,767291007,896,896,896,896,0
|
|
20250116,145700,767291007,896,891,896,891,7841
|
|
20250116,145600,760275470,891,890,891,890,1846
|
|
20250116,145500,758632066,890,890,890,890,1380
|
|
20250116,145400,757403866,890,889,890,889,5200
|
|
20250116,145300,752775876,890,887,890,887,1026
|
|
20250116,145200,751862814,887,887,887,887,200
|
|
20250116,145100,751685414,887,887,887,887,2122
|
|
20250116,145000,749803200,887,887,887,887,0
|
|
20250116,144900,749803200,887,887,887,887,2001
|
|
20250116,144800,748028313,890,890,890,888,2900
|
|
20250116,144700,745449113,890,890,890,890,0
|
|
20250116,144600,745449113,890,890,890,890,612
|
|
20250116,144500,744904433,890,890,890,890,120
|
|
20250116,144400,744797633,890,890,890,890,536
|
|
20250116,144300,744320593,890,890,890,890,1154
|
|
20250116,144200,743293533,886,887,887,886,2593
|
|
20250116,144100,740994120,887,887,887,887,0
|
|
20250116,144000,740994120,887,891,891,887,2329
|
|
20250116,143900,738927921,889,889,891,889,685
|
|
20250116,143800,738317806,889,891,891,888,2752
|
|
20250116,143700,735872624,889,889,889,888,1502
|
|
20250116,143600,734537781,890,892,892,890,403
|
|
20250116,143500,734179106,890,890,892,890,2923
|
|
20250116,143400,731577632,890,890,890,890,211
|
|
20250116,143300,731389842,890,889,890,889,1174
|
|
20250116,143200,730346154,889,888,889,888,353
|
|
20250116,143100,730032537,888,889,889,888,957
|
|
20250116,143000,729182064,886,886,886,886,0
|
|
20250116,142900,729182064,886,888,888,886,6389
|
|
20250116,142800,723514591,889,893,893,889,7021
|
|
20250116,142700,717261905,893,893,893,893,280
|
|
20250116,142600,717011865,893,893,893,893,314
|
|
20250116,142500,716731463,890,889,890,889,150
|
|
20250116,142400,716598063,888,889,889,888,998
|
|
20250116,142300,715711425,889,892,892,889,27825
|
|
20250116,142200,690932788,894,893,894,892,2002
|
|
20250116,142100,689146800,893,893,893,893,1256
|
|
20250116,142000,688025192,893,893,893,893,1492
|
|
20250116,141900,686692836,893,895,895,893,3264
|
|
20250116,141800,683775646,893,896,897,893,30561
|
|
20250116,141700,656424868,897,901,901,897,25833
|
|
20250116,141600,633232680,901,901,901,901,0
|
|
20250116,141500,633232680,901,901,901,901,2589
|
|
20250116,141400,630899991,901,901,901,901,0
|
|
20250116,141300,630899991,901,901,901,901,400
|
|
20250116,141200,630539591,900,900,900,900,3380
|
|
20250116,141100,627497591,900,899,900,899,2543
|
|
20250116,141000,625211394,900,900,900,900,2000
|
|
20250116,140900,623411394,900,901,901,900,5313
|
|
20250116,140800,618627861,901,901,901,901,0
|
|
20250116,140700,618627861,901,900,901,900,3670
|
|
20250116,140600,615324688,900,900,900,900,0
|
|
20250116,140500,615324688,900,900,900,900,3
|
|
20250116,140400,615321988,901,901,901,901,0
|
|
20250116,140300,615321988,901,901,901,901,0
|
|
20250116,140200,615321988,901,901,901,901,0
|
|
20250116,140100,615321988,901,901,901,901,0
|
|
20250116,140000,615321988,901,901,901,901,1
|
|
20250116,135900,615321087,899,901,901,899,508
|
|
20250116,135800,614864355,901,901,901,901,0
|
|
20250116,135700,614864355,901,901,901,901,81
|
|
20250116,135600,614791374,899,899,899,899,0
|
|
20250116,135500,614791374,899,899,899,899,2000
|
|
20250116,135400,612993374,900,900,900,900,2195
|
|
20250116,135300,611017874,899,899,899,899,24
|
|
20250116,135200,610996298,899,899,899,899,1882
|
|
20250116,135100,609304380,898,898,898,898,4000
|
|
20250116,135000,605712380,899,899,899,899,2
|
|
20250116,134900,605710582,900,900,900,900,0
|
|
20250116,134800,605710582,900,900,900,900,50
|
|
20250116,134700,605665582,901,901,901,901,0
|
|
20250116,134600,605665582,901,901,901,901,0
|
|
20250116,134500,605665582,901,901,901,900,11012
|
|
20250116,134400,595754771,901,901,901,901,28
|
|
20250116,134300,595729543,901,901,901,901,633
|
|
20250116,134200,595159210,901,901,901,901,8
|
|
20250116,134100,595152002,901,901,901,901,300
|
|
20250116,134000,594881702,901,901,901,901,300
|
|
20250116,133900,594611402,901,901,901,901,1109
|
|
20250116,133800,593612193,900,900,900,900,50
|
|
20250116,133700,593567193,902,902,902,902,0
|
|
20250116,133600,593567193,902,902,902,902,503
|
|
20250116,133500,593113487,903,903,903,903,0
|
|
20250116,133400,593113487,903,900,903,899,9224
|
|
20250116,133300,584816681,900,900,900,900,16108
|
|
20250116,133200,570319481,900,900,900,900,0
|
|
20250116,133100,570319481,900,900,900,900,10500
|
|
20250116,133000,560869481,904,904,904,904,27
|
|
20250116,132900,560845073,904,904,904,904,768
|
|
20250116,132800,560150801,904,904,904,904,89
|
|
20250116,132700,560070345,904,904,904,904,0
|
|
20250116,132600,560070345,904,904,904,904,220
|
|
20250116,132500,559871465,900,900,900,900,100
|
|
20250116,132400,559781465,900,901,901,900,10100
|
|
20250116,132300,550690915,900,900,900,900,0
|
|
20250116,132200,550690915,900,900,900,900,997
|
|
20250116,132100,549793615,900,901,901,900,1000
|
|
20250116,132000,548893214,900,900,900,900,0
|
|
20250116,131900,548893214,900,900,900,900,0
|
|
20250116,131800,548893214,900,901,901,900,2000
|
|
20250116,131700,547093103,900,900,900,900,0
|
|
20250116,131600,547093103,900,904,904,900,25000
|
|
20250116,131500,524568822,904,904,904,904,1612
|
|
20250116,131400,523111574,904,905,905,904,4003
|
|
20250116,131300,519492859,905,905,905,905,0
|
|
20250116,131200,519492859,905,905,905,905,26
|
|
20250116,131100,519469329,905,905,905,905,150
|
|
20250116,131000,519333579,905,905,905,905,7230
|
|
20250116,130900,512790429,905,906,906,905,51
|
|
20250116,130800,512744234,906,906,906,906,5058
|
|
20250116,130700,508161686,907,907,907,907,3801
|
|
20250116,130600,504714179,908,909,909,908,534
|
|
20250116,130500,504229297,909,911,911,909,1013
|
|
20250116,130400,503308478,909,909,909,909,0
|
|
20250116,130300,503308478,909,909,909,909,0
|
|
20250116,130200,503308478,909,909,909,909,0
|
|
20250116,130100,503308478,909,911,911,909,32
|
|
20250116,130000,503279332,912,912,912,912,0
|
|
20250116,125900,503279332,912,912,912,912,0
|
|
20250116,125800,503279332,912,912,912,912,0
|
|
20250116,125700,503279332,912,912,912,912,0
|
|
20250116,125600,503279332,912,912,912,912,0
|
|
20250116,125500,503279332,912,912,912,912,0
|
|
20250116,125400,503279332,912,912,912,912,0
|
|
20250116,125300,503279332,912,912,912,912,0
|
|
20250116,125200,503279332,912,912,912,912,0
|
|
20250116,125100,503279332,912,912,912,912,0
|
|
20250116,125000,503279332,912,912,912,912,0
|
|
20250116,124900,503279332,912,912,912,912,0
|
|
20250116,124800,503279332,912,909,912,909,19
|
|
20250116,124700,503262058,909,908,909,908,758
|
|
20250116,124600,502573793,908,908,908,908,0
|
|
20250116,124500,502573793,908,908,908,908,0
|
|
20250116,124400,502573793,908,908,908,908,347
|
|
20250116,124300,502258717,908,908,908,908,0
|
|
20250116,124200,502258717,908,908,908,908,5
|
|
20250116,124100,502254177,907,907,907,907,0
|
|
20250116,124000,502254177,907,908,908,907,50
|
|
20250116,123900,502208816,907,907,907,907,0
|
|
20250116,123800,502208816,907,913,913,907,17
|
|
20250116,123700,502193385,908,908,908,908,1784
|
|
20250116,123600,500573513,908,908,908,908,0
|
|
20250116,123500,500573513,908,908,908,908,0
|
|
20250116,123400,500573513,908,908,908,908,0
|
|
20250116,123300,500573513,908,908,908,908,0
|
|
20250116,123200,500573513,908,908,908,908,740
|
|
20250116,123100,499901593,908,908,908,908,1
|
|
20250116,123000,499900685,908,908,908,908,99
|
|
20250116,122900,499810793,908,908,908,908,0
|
|
20250116,122800,499810793,908,908,908,908,165
|
|
20250116,122700,499660973,908,909,909,908,1167
|
|
20250116,122600,498601027,909,910,910,909,1099
|
|
20250116,122500,497601937,909,910,910,909,1600
|
|
20250116,122400,496146036,911,911,911,911,1
|
|
20250116,122300,496145125,913,913,913,913,0
|
|
20250116,122200,496145125,913,913,913,913,1
|
|
20250116,122100,496144212,913,913,913,913,3
|
|
20250116,122000,496141473,913,913,913,913,4
|
|
20250116,121900,496137821,913,913,913,913,30
|
|
20250116,121800,496110431,913,913,913,913,0
|
|
20250116,121700,496110431,913,913,913,913,0
|
|
20250116,121600,496110431,913,913,913,913,0
|
|
20250116,121500,496110431,913,912,913,912,1174
|
|
20250116,121400,495038572,912,912,912,912,0
|
|
20250116,121300,495038572,912,911,912,911,1207
|
|
20250116,121200,493938498,910,909,910,909,2076
|
|
20250116,121100,492049410,910,910,910,910,0
|
|
20250116,121000,492049410,910,910,910,910,0
|
|
20250116,120900,492049410,910,910,910,910,0
|
|
20250116,120800,492049410,910,910,910,910,0
|
|
20250116,120700,492049410,910,910,910,910,0
|
|
20250116,120600,492049410,910,910,910,910,0
|
|
20250116,120500,492049410,910,910,910,910,0
|
|
20250116,120400,492049410,910,910,910,906,1065
|
|
20250116,120300,491084476,911,911,911,911,0
|
|
20250116,120200,491084476,911,911,911,911,0
|
|
20250116,120100,491084476,911,911,911,911,0
|
|
20250116,120000,491084476,911,911,911,911,0
|
|
20250116,115900,491084476,911,911,911,911,0
|
|
20250116,115800,491084476,911,911,911,911,0
|
|
20250116,115700,491084476,911,911,911,911,0
|
|
20250116,115600,491084476,911,910,911,910,4
|
|
20250116,115500,491080835,905,905,905,905,16
|
|
20250116,115400,491066355,910,910,910,910,1
|
|
20250116,115300,491065445,906,906,906,906,2507
|
|
20250116,115200,488794103,906,906,906,906,0
|
|
20250116,115100,488794103,906,906,906,906,0
|
|
20250116,115000,488794103,906,907,907,906,2032
|
|
20250116,114900,486951082,907,907,907,907,1000
|
|
20250116,114800,486044082,911,911,911,911,10
|
|
20250116,114700,486034972,911,911,911,911,1
|
|
20250116,114600,486034061,910,910,910,910,16
|
|
20250116,114500,486019501,912,912,912,912,0
|
|
20250116,114400,486019501,912,912,912,912,0
|
|
20250116,114300,486019501,912,912,912,912,0
|
|
20250116,114200,486019501,912,912,912,912,1
|
|
20250116,114100,486018589,906,911,912,906,20
|
|
20250116,114000,486000418,911,906,911,906,1001
|
|
20250116,113900,485093507,913,913,913,913,0
|
|
20250116,113800,485093507,913,913,913,913,0
|
|
20250116,113700,485093507,913,913,913,913,0
|
|
20250116,113600,485093507,913,908,913,907,1307
|
|
20250116,113500,483907645,914,914,914,914,0
|
|
20250116,113400,483907645,914,914,914,914,0
|
|
20250116,113300,483907645,914,914,914,914,0
|
|
20250116,113200,483907645,914,911,914,909,1212
|
|
20250116,113100,482804128,909,909,909,909,2
|
|
20250116,113000,482802310,911,911,911,911,1
|
|
20250116,112900,482801399,907,907,907,907,417
|
|
20250116,112800,482423180,907,910,910,907,13308
|
|
20250116,112700,470336319,910,910,910,910,0
|
|
20250116,112600,470336319,910,910,910,910,0
|
|
20250116,112500,470336319,910,911,911,910,7078
|
|
20250116,112400,463892678,912,914,914,912,10115
|
|
20250116,112300,454659417,917,917,917,917,0
|
|
20250116,112200,454659417,917,915,917,915,1332
|
|
20250116,112100,453440602,915,915,915,915,0
|
|
20250116,112000,453440602,915,915,915,915,0
|
|
20250116,111900,453440602,915,916,916,915,7966
|
|
20250116,111800,446145746,917,917,917,917,5
|
|
20250116,111700,446141161,918,918,918,918,0
|
|
20250116,111600,446141161,918,918,918,918,146
|
|
20250116,111500,446007133,918,918,918,918,0
|
|
20250116,111400,446007133,918,918,918,918,6098
|
|
20250116,111300,440409169,918,918,918,918,13902
|
|
20250116,111200,427647133,919,919,919,919,27
|
|
20250116,111100,427622320,919,919,919,919,1009
|
|
20250116,111000,426695049,918,917,918,917,5644
|
|
20250116,110900,421517024,917,917,917,917,30
|
|
20250116,110800,421489514,917,917,917,917,0
|
|
20250116,110700,421489514,917,917,917,917,0
|
|
20250116,110600,421489514,917,917,917,917,6770
|
|
20250116,110500,415281424,917,915,917,915,12106
|
|
20250116,110400,404182222,917,916,917,916,2887
|
|
20250116,110300,401536843,918,917,918,917,8914
|
|
20250116,110200,393362704,917,917,917,917,3397
|
|
20250116,110100,390247655,913,918,918,913,2
|
|
20250116,110000,390245824,913,918,918,913,2887
|
|
20250116,105900,387609988,914,914,914,914,1400
|
|
20250116,105800,386330388,918,918,918,918,1
|
|
20250116,105700,386329470,918,918,918,918,0
|
|
20250116,105600,386329470,918,918,918,918,0
|
|
20250116,105500,386329470,918,918,918,918,1
|
|
20250116,105400,386328552,918,918,918,918,563
|
|
20250116,105300,385811718,918,913,918,913,5
|
|
20250116,105200,385807148,918,917,918,917,1851
|
|
20250116,105100,384109780,912,915,916,912,2923
|
|
20250116,105000,381439758,915,914,916,914,13604
|
|
20250116,104900,368997666,914,911,914,911,2
|
|
20250116,104800,368995841,914,914,914,914,0
|
|
20250116,104700,368995841,914,914,914,914,0
|
|
20250116,104600,368995841,914,914,914,914,106
|
|
20250116,104500,368898957,914,911,914,911,9001
|
|
20250116,104400,360682114,913,913,913,913,0
|
|
20250116,104300,360682114,913,913,913,913,1
|
|
20250116,104200,360681201,911,911,911,911,0
|
|
20250116,104100,360681201,911,911,911,911,1668
|
|
20250116,104000,359161653,913,913,913,913,3150
|
|
20250116,103900,356285703,909,909,909,909,0
|
|
20250116,103800,356285703,909,909,909,909,255
|
|
20250116,103700,356053908,915,915,915,915,0
|
|
20250116,103600,356053908,915,915,915,915,1
|
|
20250116,103500,356052993,919,916,919,916,2400
|
|
20250116,103400,353852327,916,913,916,913,9613
|
|
20250116,103300,345057458,909,909,909,909,780
|
|
20250116,103200,344348438,913,913,913,913,0
|
|
20250116,103100,344348438,913,913,913,913,18
|
|
20250116,103000,344332004,910,910,910,910,0
|
|
20250116,102900,344332004,910,910,910,910,10
|
|
20250116,102800,344322904,915,903,915,903,5908
|
|
20250116,102700,338928133,903,910,910,903,7499
|
|
20250116,102600,332149776,914,914,914,914,0
|
|
20250116,102500,332149776,914,914,914,914,1
|
|
20250116,102400,332148862,912,912,912,912,0
|
|
20250116,102300,332148862,912,912,915,912,2004
|
|
20250116,102200,330321208,915,912,915,912,2001
|
|
20250116,102100,328496293,915,911,915,911,6068
|
|
20250116,102000,322947289,910,909,910,909,4362
|
|
20250116,101900,318978408,908,909,910,908,503
|
|
20250116,101800,318520694,910,910,910,910,0
|
|
20250116,101700,318520694,910,910,910,910,2532
|
|
20250116,101600,316216574,908,905,908,905,3501
|
|
20250116,101500,313048142,905,907,907,905,860
|
|
20250116,101400,312269695,908,908,909,908,26
|
|
20250116,101300,312246086,909,911,911,909,72
|
|
20250116,101200,312180569,911,911,911,911,0
|
|
20250116,101100,312180569,911,914,914,911,66
|
|
20250116,101000,312120308,914,914,914,914,14
|
|
20250116,100900,312107512,915,915,915,915,0
|
|
20250116,100800,312107512,915,915,915,915,50
|
|
20250116,100700,312061762,915,914,915,914,6
|
|
20250116,100600,312056277,915,912,915,912,7
|
|
20250116,100500,312049890,912,915,915,912,1001
|
|
20250116,100400,311136975,915,912,915,912,866
|
|
20250116,100300,310347180,912,915,915,912,6
|
|
20250116,100200,310341705,913,913,914,913,1711
|
|
20250116,100100,308778161,913,910,913,910,959
|
|
20250116,100000,307905165,912,912,914,912,3766
|
|
20250116,095900,304463976,912,909,912,909,3713
|
|
20250116,095800,301083312,904,904,904,904,0
|
|
20250116,095700,301083312,904,904,904,904,0
|
|
20250116,095600,301083312,904,904,904,904,139
|
|
20250116,095500,300957656,904,904,904,904,0
|
|
20250116,095400,300957656,904,902,911,902,21986
|
|
20250116,095300,281064014,902,902,902,898,6114
|
|
20250116,095200,275553579,899,899,899,899,3869
|
|
20250116,095100,272075348,902,902,902,902,0
|
|
20250116,095000,272075348,902,902,902,902,21
|
|
20250116,094900,272056406,902,902,902,902,1
|
|
20250116,094800,272055504,898,902,902,898,23
|
|
20250116,094700,272034762,898,898,898,898,0
|
|
20250116,094600,272034762,898,899,899,898,1111
|
|
20250116,094500,271036584,897,897,897,897,0
|
|
20250116,094400,271036584,897,898,898,897,5676
|
|
20250116,094300,265944296,896,896,896,896,714
|
|
20250116,094200,265304552,896,896,896,896,0
|
|
20250116,094100,265304552,896,896,896,896,224
|
|
20250116,094000,265103848,896,896,896,896,10
|
|
20250116,093900,265094888,895,892,896,892,6471
|
|
20250116,093800,259322627,885,893,893,885,16012
|
|
20250116,093700,245122672,893,888,893,887,800
|
|
20250116,093600,244410026,887,895,895,887,9309
|
|
20250116,093500,236152645,895,896,896,895,585
|
|
20250116,093400,235628840,896,898,898,887,3086
|
|
20250116,093300,232877370,899,899,899,899,2
|
|
20250116,093200,232875572,896,895,896,895,1524
|
|
20250116,093100,231510168,892,890,892,890,10353
|
|
20250116,093000,222277417,890,893,893,890,125
|
|
20250116,092900,222166143,893,894,894,890,2039
|
|
20250116,092800,220348161,894,885,898,885,13594
|
|
20250116,092700,208244838,885,891,891,880,15956
|
|
20250116,092600,194122097,890,903,903,890,80048
|
|
20250116,092500,122448579,909,909,909,909,0
|
|
20250116,092400,122448579,909,906,909,904,2389
|
|
20250116,092300,120288140,912,912,912,906,3191
|
|
20250116,092200,117396001,913,906,913,905,734
|
|
20250116,092100,116731588,918,909,918,909,14377
|
|
20250116,092000,103571541,906,905,908,904,13196
|
|
20250116,091900,91613806,907,906,907,906,208
|
|
20250116,091800,91425156,907,907,907,907,112
|
|
20250116,091700,91323572,904,908,908,904,2001
|
|
20250116,091600,89514550,907,907,907,907,1
|
|
20250116,091500,89513643,904,905,905,904,1475
|
|
20250116,091400,88178868,905,908,908,905,415
|
|
20250116,091300,87803263,909,909,909,909,34
|
|
20250116,091200,87772357,902,904,904,902,4966
|
|
20250116,091100,83283219,904,906,906,904,7534
|
|
20250116,091000,76458895,904,912,927,904,8607
|
|
20250116,090900,68661977,912,912,912,912,2
|
|
20250116,090800,68660153,904,905,905,904,74
|
|
20250116,090700,68593254,905,904,912,900,18831
|
|
20250116,090600,51632377,900,900,905,900,12416
|
|
20250116,090500,40457972,900,903,903,898,15925
|
|
20250116,090400,26109588,903,903,910,903,476
|
|
20250116,090300,25679326,910,912,912,905,3171
|
|
20250116,090200,22793862,911,901,911,901,732
|
|
20250116,090100,22133010,901,912,912,900,16796
|
|
20250116,090000,7005374,913,913,913,901,7767
|