607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,190400,524963535,913,913,913,913,2624
|
|
20250114,190300,524963535,913,913,913,913,0
|
|
20250114,190200,524963535,913,913,913,913,0
|
|
20250114,190100,524963535,913,913,913,913,0
|
|
20250114,190000,524963535,913,913,913,913,0
|
|
20250114,185900,524963535,913,913,913,913,0
|
|
20250114,185800,524963535,913,913,913,913,0
|
|
20250114,185700,524963535,913,913,913,913,0
|
|
20250114,185600,524963535,913,913,913,913,0
|
|
20250114,185500,524963535,913,913,913,913,0
|
|
20250114,185400,524963535,913,913,913,913,0
|
|
20250114,185300,524963535,913,913,913,913,0
|
|
20250114,185200,524963535,913,913,913,913,0
|
|
20250114,185100,524963535,913,913,913,913,0
|
|
20250114,185000,524963535,913,913,913,913,0
|
|
20250114,184900,524963535,913,913,913,913,0
|
|
20250114,184800,524963535,913,913,913,913,0
|
|
20250114,184700,524963535,913,913,913,913,0
|
|
20250114,184600,524963535,913,913,913,913,0
|
|
20250114,184500,524963535,913,913,913,913,0
|
|
20250114,184400,524963535,913,913,913,913,0
|
|
20250114,184300,524963535,913,913,913,913,0
|
|
20250114,184200,524963535,913,913,913,913,0
|
|
20250114,184100,524963535,913,913,913,913,0
|
|
20250114,184000,524963535,913,913,913,913,0
|
|
20250114,183900,524963535,913,913,913,913,0
|
|
20250114,183800,524963535,913,913,913,913,0
|
|
20250114,183700,524963535,913,913,913,913,0
|
|
20250114,183600,524963535,913,913,913,913,0
|
|
20250114,183500,524963535,913,913,913,913,0
|
|
20250114,183400,524963535,913,913,913,913,2624
|
|
20250114,183300,524963535,913,913,913,913,0
|
|
20250114,183200,524963535,913,913,913,913,0
|
|
20250114,183100,524963535,913,913,913,913,0
|
|
20250114,183000,524963535,913,913,913,913,0
|
|
20250114,182900,524963535,913,913,913,913,0
|
|
20250114,182800,524963535,913,913,913,913,0
|
|
20250114,182700,524963535,913,913,913,913,0
|
|
20250114,182600,524963535,913,913,913,913,0
|
|
20250114,182500,524963535,913,913,913,913,0
|
|
20250114,182400,524963535,913,913,913,913,0
|
|
20250114,182300,524963535,913,913,913,913,0
|
|
20250114,182200,524963535,913,913,913,913,0
|
|
20250114,182100,524963535,913,913,913,913,0
|
|
20250114,182000,524963535,913,913,913,913,0
|
|
20250114,181900,524963535,913,913,913,913,0
|
|
20250114,181800,524963535,913,913,913,913,0
|
|
20250114,181700,524963535,913,913,913,913,0
|
|
20250114,181600,524963535,913,913,913,913,0
|
|
20250114,181500,524963535,913,913,913,913,0
|
|
20250114,181400,524963535,913,913,913,913,0
|
|
20250114,181300,524963535,913,913,913,913,0
|
|
20250114,181200,524963535,913,913,913,913,0
|
|
20250114,181100,524963535,913,913,913,913,0
|
|
20250114,181000,524963535,913,913,913,913,0
|
|
20250114,180900,524963535,913,913,913,913,0
|
|
20250114,180800,524963535,913,913,913,913,0
|
|
20250114,180700,524963535,913,913,913,913,0
|
|
20250114,180600,524963535,913,913,913,913,0
|
|
20250114,180500,524963535,913,913,913,913,0
|
|
20250114,180400,524963535,913,913,913,913,2624
|
|
20250114,180300,524963535,913,913,913,913,0
|
|
20250114,180200,524963535,913,913,913,913,0
|
|
20250114,180100,524963535,913,913,913,913,0
|
|
20250114,180000,524963535,913,913,913,913,0
|
|
20250114,175900,524963535,913,913,913,913,0
|
|
20250114,175800,524963535,913,913,913,913,0
|
|
20250114,175700,524963535,913,913,913,913,0
|
|
20250114,175600,524963535,913,913,913,913,0
|
|
20250114,175500,524963535,913,913,913,913,0
|
|
20250114,175400,524963535,913,913,913,913,0
|
|
20250114,175300,524963535,913,913,913,913,0
|
|
20250114,175200,524963535,913,913,913,913,0
|
|
20250114,175100,524963535,913,913,913,913,0
|
|
20250114,175000,524963535,913,913,913,913,0
|
|
20250114,174900,524963535,913,913,913,913,0
|
|
20250114,174800,524963535,913,913,913,913,0
|
|
20250114,174700,524963535,913,913,913,913,0
|
|
20250114,174600,524963535,913,913,913,913,0
|
|
20250114,174500,524963535,913,913,913,913,0
|
|
20250114,174400,524963535,913,913,913,913,0
|
|
20250114,174300,524963535,913,913,913,913,0
|
|
20250114,174200,524963535,913,913,913,913,0
|
|
20250114,174100,524963535,913,913,913,913,0
|
|
20250114,174000,524963535,913,913,913,913,0
|
|
20250114,173900,524963535,913,913,913,913,0
|
|
20250114,173800,524963535,913,913,913,913,0
|
|
20250114,173700,524963535,913,913,913,913,0
|
|
20250114,173600,524963535,913,913,913,913,0
|
|
20250114,173500,524963535,913,913,913,913,0
|
|
20250114,173400,524963535,913,913,913,913,2624
|
|
20250114,173300,524963535,913,913,913,913,0
|
|
20250114,173200,524963535,913,913,913,913,0
|
|
20250114,173100,524963535,913,913,913,913,0
|
|
20250114,173000,524963535,913,913,913,913,0
|
|
20250114,172900,524963535,913,913,913,913,0
|
|
20250114,172800,524963535,913,913,913,913,0
|
|
20250114,172700,524963535,913,913,913,913,0
|
|
20250114,172600,524963535,913,913,913,913,0
|
|
20250114,172500,524963535,913,913,913,913,0
|
|
20250114,172400,524963535,913,913,913,913,0
|
|
20250114,172300,524963535,913,913,913,913,0
|
|
20250114,172200,524963535,913,913,913,913,0
|
|
20250114,172100,524963535,913,913,913,913,0
|
|
20250114,172000,524963535,913,913,913,913,0
|
|
20250114,171900,524963535,913,913,913,913,0
|
|
20250114,171800,524963535,913,913,913,913,0
|
|
20250114,171700,524963535,913,913,913,913,0
|
|
20250114,171600,524963535,913,913,913,913,0
|
|
20250114,171500,524963535,913,913,913,913,0
|
|
20250114,171400,524963535,913,913,913,913,0
|
|
20250114,171300,524963535,913,913,913,913,0
|
|
20250114,171200,524963535,913,913,913,913,0
|
|
20250114,171100,524963535,913,913,913,913,0
|
|
20250114,171000,524963535,913,913,913,913,0
|
|
20250114,170900,524963535,913,913,913,913,0
|
|
20250114,170800,524963535,913,913,913,913,0
|
|
20250114,170700,524963535,913,913,913,913,0
|
|
20250114,170600,524963535,913,913,913,913,0
|
|
20250114,170500,524963535,913,913,913,913,0
|
|
20250114,170400,524963535,913,913,913,913,2624
|
|
20250114,170300,524963535,913,913,913,913,0
|
|
20250114,170200,524963535,913,913,913,913,0
|
|
20250114,170100,524963535,913,913,913,913,0
|
|
20250114,170000,524963535,913,913,913,913,0
|
|
20250114,165900,524963535,913,913,913,913,0
|
|
20250114,165800,524963535,913,913,913,913,0
|
|
20250114,165700,524963535,913,913,913,913,0
|
|
20250114,165600,524963535,913,913,913,913,0
|
|
20250114,165500,524963535,913,913,913,913,0
|
|
20250114,165400,524963535,913,913,913,913,0
|
|
20250114,165300,524963535,913,913,913,913,0
|
|
20250114,165200,524963535,913,913,913,913,0
|
|
20250114,165100,524963535,913,913,913,913,0
|
|
20250114,165000,524963535,913,913,913,913,0
|
|
20250114,164900,524963535,913,913,913,913,0
|
|
20250114,164800,524963535,913,913,913,913,0
|
|
20250114,164700,524963535,913,913,913,913,0
|
|
20250114,164600,524963535,913,913,913,913,0
|
|
20250114,164500,524963535,913,913,913,913,0
|
|
20250114,164400,524963535,913,913,913,913,0
|
|
20250114,164300,524963535,913,913,913,913,0
|
|
20250114,164200,524963535,913,913,913,913,0
|
|
20250114,164100,524963535,913,913,913,913,0
|
|
20250114,164000,524963535,913,913,913,913,0
|
|
20250114,163900,524963535,913,913,913,913,0
|
|
20250114,163800,524963535,913,913,913,913,0
|
|
20250114,163700,524963535,913,913,913,913,0
|
|
20250114,163600,524963535,913,913,913,913,0
|
|
20250114,163500,524963535,913,913,913,913,0
|
|
20250114,163400,524963535,913,913,913,913,2624
|
|
20250114,163300,524963535,913,913,913,913,0
|
|
20250114,163200,524963535,913,913,913,913,0
|
|
20250114,163100,524963535,913,913,913,913,0
|
|
20250114,163000,524963535,913,913,913,913,0
|
|
20250114,162900,524963535,913,913,913,913,0
|
|
20250114,162800,524963535,913,913,913,913,0
|
|
20250114,162700,524963535,913,913,913,913,0
|
|
20250114,162600,524963535,913,913,913,913,0
|
|
20250114,162500,524963535,913,913,913,913,0
|
|
20250114,162400,524963535,913,913,913,913,0
|
|
20250114,162300,524963535,913,913,913,913,0
|
|
20250114,162200,524963535,913,913,913,913,0
|
|
20250114,162100,524963535,913,913,913,913,0
|
|
20250114,162000,524963535,913,913,913,913,0
|
|
20250114,161900,524963535,913,913,913,913,0
|
|
20250114,161800,524963535,913,913,913,913,0
|
|
20250114,161700,524963535,913,913,913,913,0
|
|
20250114,161600,524963535,913,913,913,913,0
|
|
20250114,161500,524963535,913,913,913,913,0
|
|
20250114,161400,524963535,913,913,913,913,0
|
|
20250114,161300,524963535,913,913,913,913,0
|
|
20250114,161200,524963535,913,913,913,913,0
|
|
20250114,161100,524963535,913,913,913,913,0
|
|
20250114,161000,524963535,913,913,913,913,0
|
|
20250114,160900,524963535,913,913,913,913,0
|
|
20250114,160800,524963535,913,913,913,913,0
|
|
20250114,160700,524963535,913,913,913,913,0
|
|
20250114,160600,524963535,913,913,913,913,0
|
|
20250114,160500,524963535,913,913,913,913,0
|
|
20250114,160400,524963535,913,913,913,913,2624
|
|
20250114,160300,524963535,913,913,913,913,0
|
|
20250114,160200,524963535,913,913,913,913,0
|
|
20250114,160100,524963535,913,913,913,913,0
|
|
20250114,160000,524963535,913,913,913,913,0
|
|
20250114,155900,524963535,913,913,913,913,0
|
|
20250114,155800,524963535,913,913,913,913,0
|
|
20250114,155700,524963535,913,913,913,913,0
|
|
20250114,155600,524963535,913,913,913,913,0
|
|
20250114,155500,524963535,913,913,913,913,0
|
|
20250114,155400,524963535,913,913,913,913,0
|
|
20250114,155300,524963535,913,913,913,913,0
|
|
20250114,155200,524963535,913,913,913,913,0
|
|
20250114,155100,524963535,913,913,913,913,0
|
|
20250114,155000,524963535,913,913,913,913,0
|
|
20250114,154900,524963535,913,913,913,913,0
|
|
20250114,154800,524963535,913,913,913,913,0
|
|
20250114,154700,524963535,913,913,913,913,0
|
|
20250114,154600,524963535,913,913,913,913,0
|
|
20250114,154500,524963535,913,913,913,913,0
|
|
20250114,154400,524963535,913,913,913,913,0
|
|
20250114,154300,524963535,913,913,913,913,0
|
|
20250114,154200,524963535,913,913,913,913,0
|
|
20250114,154100,524963535,913,913,913,913,0
|
|
20250114,154000,524963535,913,913,913,913,0
|
|
20250114,153900,524963535,913,913,913,913,0
|
|
20250114,153800,524963535,913,913,913,913,0
|
|
20250114,153700,524963535,913,913,913,913,0
|
|
20250114,153600,524963535,913,913,913,913,0
|
|
20250114,153500,524963535,913,913,913,913,0
|
|
20250114,153400,524963535,913,913,913,913,2624
|
|
20250114,153300,524963535,913,913,913,913,0
|
|
20250114,153200,524963535,913,913,913,913,0
|
|
20250114,153100,524963535,913,913,913,913,0
|
|
20250114,153000,524963535,913,913,913,913,2624
|
|
20250114,152900,522567823,913,913,913,913,0
|
|
20250114,152800,522567823,913,913,913,913,0
|
|
20250114,152700,522567823,913,913,913,913,0
|
|
20250114,152600,522567823,913,913,913,913,0
|
|
20250114,152500,522567823,913,913,913,913,0
|
|
20250114,152400,522567823,913,913,913,913,0
|
|
20250114,152300,522567823,913,913,913,913,0
|
|
20250114,152200,522567823,913,913,913,913,0
|
|
20250114,152100,522567823,913,913,913,913,0
|
|
20250114,152000,522567823,913,913,913,913,0
|
|
20250114,151900,522567823,913,912,913,910,1082
|
|
20250114,151800,521580527,912,912,912,912,513
|
|
20250114,151700,521112671,912,910,912,910,788
|
|
20250114,151600,520395587,912,912,912,912,0
|
|
20250114,151500,520395587,912,911,912,909,101
|
|
20250114,151400,520303773,912,913,913,911,5
|
|
20250114,151300,520299215,909,913,913,909,1092
|
|
20250114,151200,519305579,908,910,910,908,631
|
|
20250114,151100,518732008,910,911,911,910,178
|
|
20250114,151000,518569851,911,910,911,910,219
|
|
20250114,150900,518370343,913,913,913,913,0
|
|
20250114,150800,518370343,913,913,913,913,1
|
|
20250114,150700,518369430,913,910,913,908,3534
|
|
20250114,150600,515160055,913,913,913,913,1
|
|
20250114,150500,515159142,910,910,910,910,0
|
|
20250114,150400,515159142,910,913,913,910,464
|
|
20250114,150300,514735702,913,913,913,913,0
|
|
20250114,150200,514735702,913,913,913,913,0
|
|
20250114,150100,514735702,913,915,915,913,565
|
|
20250114,150000,514218855,910,911,915,910,157
|
|
20250114,145900,514075845,911,915,915,911,1010
|
|
20250114,145800,513151735,915,915,915,915,0
|
|
20250114,145700,513151735,915,915,915,915,8
|
|
20250114,145600,513144415,916,915,916,915,13723
|
|
20250114,145500,500587742,915,909,915,909,6599
|
|
20250114,145400,494549668,914,914,914,914,5602
|
|
20250114,145300,489429440,914,909,914,909,5011
|
|
20250114,145200,484849436,914,910,914,909,134
|
|
20250114,145100,484727526,914,913,914,913,130
|
|
20250114,145000,484608766,914,914,914,914,0
|
|
20250114,144900,484608766,914,914,914,914,3
|
|
20250114,144800,484606024,914,913,914,910,232
|
|
20250114,144700,484394237,913,912,913,912,804
|
|
20250114,144600,483660289,914,914,914,914,0
|
|
20250114,144500,483660289,914,912,914,912,2005
|
|
20250114,144400,481829737,913,913,913,913,0
|
|
20250114,144300,481829737,913,910,913,910,1001
|
|
20250114,144200,480918824,913,913,913,910,1598
|
|
20250114,144100,479460528,912,912,912,912,10
|
|
20250114,144000,479451408,913,913,913,913,5061
|
|
20250114,143900,474830715,913,913,913,913,18
|
|
20250114,143800,474814281,913,913,913,913,1128
|
|
20250114,143700,473784417,913,913,913,913,2016
|
|
20250114,143600,471943809,910,910,910,910,410
|
|
20250114,143500,471570709,913,912,913,912,10970
|
|
20250114,143400,461566068,912,909,912,909,2500
|
|
20250114,143300,459291782,909,909,909,908,290
|
|
20250114,143200,459028173,909,909,909,909,0
|
|
20250114,143100,459028173,909,909,909,909,0
|
|
20250114,143000,459028173,909,909,909,909,0
|
|
20250114,142900,459028173,909,909,909,909,600
|
|
20250114,142800,458482773,909,909,909,909,0
|
|
20250114,142700,458482773,909,909,909,909,1
|
|
20250114,142600,458481864,909,909,909,909,10
|
|
20250114,142500,458472774,909,909,909,909,78
|
|
20250114,142400,458401872,910,910,910,910,3415
|
|
20250114,142300,455294222,910,910,910,910,60
|
|
20250114,142200,455239622,911,911,911,911,0
|
|
20250114,142100,455239622,911,908,911,907,305
|
|
20250114,142000,454962842,911,911,911,911,0
|
|
20250114,141900,454962842,911,911,911,911,0
|
|
20250114,141800,454962842,911,911,911,911,0
|
|
20250114,141700,454962842,911,911,911,911,0
|
|
20250114,141600,454962842,911,911,911,911,0
|
|
20250114,141500,454962842,911,911,911,911,1
|
|
20250114,141400,454961931,911,911,911,911,0
|
|
20250114,141300,454961931,911,911,911,911,0
|
|
20250114,141200,454961931,911,907,911,907,11
|
|
20250114,141100,454951950,907,907,907,907,1
|
|
20250114,141000,454951043,911,907,911,907,2
|
|
20250114,140900,454949225,911,911,911,911,0
|
|
20250114,140800,454949225,911,911,911,911,0
|
|
20250114,140700,454949225,911,911,911,911,3
|
|
20250114,140600,454946492,911,907,911,907,3
|
|
20250114,140500,454943767,907,907,907,907,10
|
|
20250114,140400,454934697,906,906,906,906,241
|
|
20250114,140300,454716351,906,907,907,906,2047
|
|
20250114,140200,452861768,906,912,912,906,288
|
|
20250114,140100,452600491,912,912,912,912,10
|
|
20250114,140000,452591371,912,912,912,912,30
|
|
20250114,135900,452564011,912,912,912,912,0
|
|
20250114,135800,452564011,912,912,912,912,0
|
|
20250114,135700,452564011,912,912,912,912,1500
|
|
20250114,135600,451196011,912,912,912,912,0
|
|
20250114,135500,451196011,912,912,912,912,0
|
|
20250114,135400,451196011,912,912,912,912,21
|
|
20250114,135300,451176859,912,912,912,905,14880
|
|
20250114,135200,437679628,912,912,912,912,10300
|
|
20250114,135100,428286028,912,911,912,911,707
|
|
20250114,135000,427641251,911,911,911,911,500
|
|
20250114,134900,427185751,911,911,911,911,2996
|
|
20250114,134800,424456395,910,910,910,910,100
|
|
20250114,134700,424365395,910,910,910,910,3944
|
|
20250114,134600,420776355,909,909,909,909,19000
|
|
20250114,134500,403505355,909,909,909,909,50
|
|
20250114,134400,403459905,910,910,910,910,65
|
|
20250114,134300,403400755,911,911,911,911,241
|
|
20250114,134200,403181204,911,910,911,910,47
|
|
20250114,134100,403138432,910,910,910,910,0
|
|
20250114,134000,403138432,910,910,910,908,2476
|
|
20250114,133900,400887514,910,910,910,910,0
|
|
20250114,133800,400887514,910,910,910,910,0
|
|
20250114,133700,400887514,910,910,910,910,3335
|
|
20250114,133600,397852664,909,909,909,909,0
|
|
20250114,133500,397852664,909,909,909,909,20
|
|
20250114,133400,397834484,909,909,909,909,207
|
|
20250114,133300,397646321,909,909,909,909,0
|
|
20250114,133200,397646321,909,909,909,909,2002
|
|
20250114,133100,395826503,909,909,909,909,0
|
|
20250114,133000,395826503,909,909,909,909,0
|
|
20250114,132900,395826503,909,909,909,909,3084
|
|
20250114,132800,393023147,909,909,909,909,20
|
|
20250114,132700,393004967,909,909,909,909,2000
|
|
20250114,132600,391186967,909,909,909,909,3
|
|
20250114,132500,391184240,910,910,910,910,10
|
|
20250114,132400,391175140,910,910,910,910,0
|
|
20250114,132300,391175140,910,910,910,910,0
|
|
20250114,132200,391175140,910,910,910,910,12000
|
|
20250114,132100,380255140,910,912,912,910,3
|
|
20250114,132000,380252407,912,912,912,912,1
|
|
20250114,131900,380251495,912,909,912,909,679
|
|
20250114,131800,379632307,911,911,911,911,331
|
|
20250114,131700,379330766,911,911,911,911,3
|
|
20250114,131600,379328033,911,908,911,908,711
|
|
20250114,131500,378682440,908,910,910,908,478
|
|
20250114,131400,378248234,910,910,910,910,12
|
|
20250114,131300,378237314,909,909,909,909,0
|
|
20250114,131200,378237314,909,909,909,909,370
|
|
20250114,131100,377900984,910,911,911,910,1960
|
|
20250114,131000,376117383,910,911,911,910,564
|
|
20250114,130900,375604141,910,910,910,910,9
|
|
20250114,130800,375595951,911,911,911,911,5
|
|
20250114,130700,375591396,911,911,911,911,0
|
|
20250114,130600,375591396,911,911,911,911,0
|
|
20250114,130500,375591396,911,911,911,911,98
|
|
20250114,130400,375502118,912,912,912,912,30
|
|
20250114,130300,375474758,912,912,912,912,3
|
|
20250114,130200,375472022,912,912,912,912,39
|
|
20250114,130100,375436454,912,912,912,912,0
|
|
20250114,130000,375436454,912,912,912,912,19
|
|
20250114,125900,375419126,912,912,912,912,50
|
|
20250114,125800,375373526,912,912,912,912,31
|
|
20250114,125700,375345254,912,911,912,911,8
|
|
20250114,125600,375337965,911,911,911,911,1309
|
|
20250114,125500,374145466,911,911,911,911,0
|
|
20250114,125400,374145466,911,910,911,909,128
|
|
20250114,125300,374029022,911,910,911,910,895
|
|
20250114,125200,373214571,911,911,911,911,102
|
|
20250114,125100,373121649,911,909,911,909,1109
|
|
20250114,125000,372112459,910,910,910,910,0
|
|
20250114,124900,372112459,910,909,910,909,1172
|
|
20250114,124800,371047109,910,910,910,910,1
|
|
20250114,124700,371046199,909,909,909,909,503
|
|
20250114,124600,370588972,910,910,910,910,20
|
|
20250114,124500,370570772,910,910,910,910,0
|
|
20250114,124400,370570772,910,910,910,910,712
|
|
20250114,124300,369922852,910,908,910,908,134
|
|
20250114,124200,369801178,910,910,910,910,0
|
|
20250114,124100,369801178,910,908,910,908,511
|
|
20250114,124000,369337188,908,909,909,908,1809
|
|
20250114,123900,367692916,909,909,909,909,0
|
|
20250114,123800,367692916,909,909,909,909,2000
|
|
20250114,123700,365874916,909,909,909,909,1800
|
|
20250114,123600,364238716,909,909,909,909,154
|
|
20250114,123500,364098730,911,911,911,911,0
|
|
20250114,123400,364098730,911,910,911,910,987
|
|
20250114,123300,363200559,910,910,910,910,0
|
|
20250114,123200,363200559,910,910,910,910,13
|
|
20250114,123100,363188729,907,907,910,907,317
|
|
20250114,123000,362901207,907,907,907,907,1888
|
|
20250114,122900,361188791,907,908,908,907,90
|
|
20250114,122800,361107150,910,910,910,910,3
|
|
20250114,122700,361104420,910,910,910,910,3
|
|
20250114,122600,361101690,910,910,910,910,1454
|
|
20250114,122500,359778550,910,910,910,910,1
|
|
20250114,122400,359777640,910,910,910,910,70
|
|
20250114,122300,359713940,908,908,908,908,0
|
|
20250114,122200,359713940,908,908,908,908,0
|
|
20250114,122100,359713940,908,908,908,908,0
|
|
20250114,122000,359713940,908,909,909,908,2969
|
|
20250114,121900,357018008,911,911,911,911,10
|
|
20250114,121800,357008898,912,912,912,912,0
|
|
20250114,121700,357008898,912,912,912,912,0
|
|
20250114,121600,357008898,912,912,912,912,0
|
|
20250114,121500,357008898,912,909,912,908,28
|
|
20250114,121400,356983461,912,909,912,909,21
|
|
20250114,121300,356964369,909,909,909,909,0
|
|
20250114,121200,356964369,909,909,909,909,0
|
|
20250114,121100,356964369,909,913,913,909,477
|
|
20250114,121000,356530696,913,913,913,913,0
|
|
20250114,120900,356530696,913,913,913,913,20
|
|
20250114,120800,356512436,912,912,912,912,1
|
|
20250114,120700,356511524,910,910,910,910,1
|
|
20250114,120600,356510614,913,913,913,913,0
|
|
20250114,120500,356510614,913,913,913,913,13
|
|
20250114,120400,356498745,913,913,913,913,0
|
|
20250114,120300,356498745,913,913,913,913,0
|
|
20250114,120200,356498745,913,913,913,913,1
|
|
20250114,120100,356497832,914,914,914,914,0
|
|
20250114,120000,356497832,914,909,914,909,35
|
|
20250114,115900,356466012,914,909,914,909,101
|
|
20250114,115800,356374198,914,914,914,914,0
|
|
20250114,115700,356374198,914,914,914,914,92
|
|
20250114,115600,356290110,914,914,914,914,2
|
|
20250114,115500,356288282,914,914,914,914,3
|
|
20250114,115400,356285540,914,914,914,914,158
|
|
20250114,115300,356141128,914,914,914,914,159
|
|
20250114,115200,355995802,907,909,909,907,2200
|
|
20250114,115100,353996347,909,911,911,909,123
|
|
20250114,115000,353884430,914,914,914,914,0
|
|
20250114,114900,353884430,914,914,914,914,0
|
|
20250114,114800,353884430,914,914,914,914,122
|
|
20250114,114700,353772922,914,914,914,914,2
|
|
20250114,114600,353771094,912,912,912,912,100
|
|
20250114,114500,353679894,911,911,911,911,672
|
|
20250114,114400,353067702,911,911,911,911,4370
|
|
20250114,114300,349086632,910,914,914,910,3003
|
|
20250114,114200,346353890,915,910,915,910,2510
|
|
20250114,114100,344069740,910,910,910,910,1000
|
|
20250114,114000,343159740,915,915,915,915,0
|
|
20250114,113900,343159740,915,915,915,915,0
|
|
20250114,113800,343159740,915,913,915,910,161
|
|
20250114,113700,343013025,913,915,915,913,1709
|
|
20250114,113600,341449310,915,915,915,915,2
|
|
20250114,113500,341447480,915,916,916,915,1100
|
|
20250114,113400,340440880,916,916,916,910,122
|
|
20250114,113300,340329842,916,916,916,916,19
|
|
20250114,113200,340312438,916,916,916,916,708
|
|
20250114,113100,339663910,916,913,916,910,2030
|
|
20250114,113000,337814997,916,916,916,916,0
|
|
20250114,112900,337814997,916,916,916,916,444
|
|
20250114,112800,337408293,916,917,917,916,200
|
|
20250114,112700,337224993,917,916,917,916,10
|
|
20250114,112600,337215832,916,913,916,913,1845
|
|
20250114,112500,335525842,912,912,912,912,0
|
|
20250114,112400,335525842,912,912,912,912,0
|
|
20250114,112300,335525842,912,911,912,911,114
|
|
20250114,112200,335421888,916,917,917,911,7455
|
|
20250114,112100,328619486,913,913,913,913,10
|
|
20250114,112000,328610356,917,917,917,917,303
|
|
20250114,111900,328332505,917,917,917,917,1
|
|
20250114,111800,328331588,917,918,918,917,22
|
|
20250114,111700,328311394,918,918,918,918,3
|
|
20250114,111600,328308640,918,918,918,918,293
|
|
20250114,111500,328039666,918,915,918,913,2349
|
|
20250114,111400,325893094,915,915,915,915,1
|
|
20250114,111300,325892179,916,916,918,915,1627
|
|
20250114,111200,324403271,918,918,918,917,2069
|
|
20250114,111100,322504048,918,918,918,918,509
|
|
20250114,111000,322036786,918,917,918,917,4
|
|
20250114,110900,322033115,916,916,918,915,11
|
|
20250114,110800,322023028,918,917,918,916,3406
|
|
20250114,110700,318901330,917,917,917,917,173
|
|
20250114,110600,318742689,917,917,917,917,30
|
|
20250114,110500,318715179,918,918,919,918,1762
|
|
20250114,110400,317097069,918,919,920,917,5239
|
|
20250114,110300,312286877,919,920,920,919,3
|
|
20250114,110200,312284119,919,918,920,918,27479
|
|
20250114,110100,287027924,919,918,919,918,3749
|
|
20250114,110000,283585358,917,914,917,914,53069
|
|
20250114,105900,235028352,914,915,915,914,3459
|
|
20250114,105800,231866310,915,914,915,914,1010
|
|
20250114,105700,230943160,915,915,915,915,7876
|
|
20250114,105600,223736620,915,914,915,914,7663
|
|
20250114,105500,216732637,914,914,914,914,136
|
|
20250114,105400,216608333,914,913,914,913,201
|
|
20250114,105300,216424819,913,914,914,913,117
|
|
20250114,105200,216317996,913,912,913,912,3863
|
|
20250114,105100,212794690,912,912,912,912,26
|
|
20250114,105000,212770978,912,912,912,912,400
|
|
20250114,104900,212406178,912,911,912,911,297
|
|
20250114,104800,212135514,911,911,911,911,100
|
|
20250114,104700,212044414,912,912,912,912,200
|
|
20250114,104600,211862014,912,913,913,912,142
|
|
20250114,104500,211732471,913,913,913,913,100
|
|
20250114,104400,211641171,913,912,913,912,717
|
|
20250114,104300,210987255,914,914,914,912,115
|
|
20250114,104200,210882147,914,914,914,914,200
|
|
20250114,104100,210699347,915,915,915,915,1
|
|
20250114,104000,210698432,910,915,915,910,55
|
|
20250114,103900,210648152,914,914,914,914,4063
|
|
20250114,103800,206934570,914,914,914,914,1000
|
|
20250114,103700,206020570,914,910,914,910,32838
|
|
20250114,103600,176051089,908,908,908,908,538
|
|
20250114,103500,175562585,909,909,909,909,8
|
|
20250114,103400,175555313,910,910,910,910,0
|
|
20250114,103300,175555313,910,910,911,910,159
|
|
20250114,103200,175410574,911,909,911,909,111
|
|
20250114,103100,175309673,911,911,911,911,0
|
|
20250114,103000,175309673,911,911,911,911,0
|
|
20250114,102900,175309673,911,909,911,909,2
|
|
20250114,102800,175307853,909,911,911,909,5
|
|
20250114,102700,175303305,910,910,911,910,3
|
|
20250114,102600,175300574,911,911,911,908,3
|
|
20250114,102500,175297844,911,910,911,910,3757
|
|
20250114,102400,171876819,911,910,911,910,647
|
|
20250114,102300,171288048,911,912,912,911,822
|
|
20250114,102200,170539204,912,911,912,911,91
|
|
20250114,102100,170456252,912,912,912,911,1433
|
|
20250114,102000,169149856,912,911,912,911,1776
|
|
20250114,101900,167531654,911,911,911,911,647
|
|
20250114,101800,166942237,911,910,911,910,117
|
|
20250114,101700,166835759,910,910,911,908,94
|
|
20250114,101600,166750335,911,912,912,911,3
|
|
20250114,101500,166747601,911,912,912,911,33
|
|
20250114,101400,166717509,912,912,912,910,81
|
|
20250114,101300,166643655,910,910,910,910,91
|
|
20250114,101200,166560845,912,911,912,911,242
|
|
20250114,101100,166340379,912,912,912,912,109
|
|
20250114,101000,166240971,913,910,913,907,168
|
|
20250114,100900,166087960,913,911,913,911,4005
|
|
20250114,100800,162437914,906,906,911,906,168
|
|
20250114,100700,162285701,910,910,910,910,2
|
|
20250114,100600,162283881,911,906,911,906,1050
|
|
20250114,100500,161332361,911,911,911,911,658
|
|
20250114,100400,160732923,911,911,911,910,150
|
|
20250114,100300,160596374,911,911,911,911,2
|
|
20250114,100200,160594552,911,911,911,911,1
|
|
20250114,100100,160593641,910,908,910,908,7621
|
|
20250114,100000,153663167,909,909,909,909,0
|
|
20250114,095900,153663167,909,909,909,909,101
|
|
20250114,095800,153571358,903,909,909,903,14066
|
|
20250114,095700,140833799,909,909,909,909,3010
|
|
20250114,095600,138097709,909,909,909,909,1
|
|
20250114,095500,138096800,910,909,910,909,2
|
|
20250114,095400,138094981,908,910,910,908,395
|
|
20250114,095300,137736315,910,910,910,910,0
|
|
20250114,095200,137736315,910,910,911,908,7428
|
|
20250114,095100,130989839,910,911,911,910,1003
|
|
20250114,095000,130077106,911,912,912,911,1782
|
|
20250114,094900,128453282,912,912,912,911,279
|
|
20250114,094800,128199111,911,911,911,911,4
|
|
20250114,094700,128195467,912,911,912,910,1871
|
|
20250114,094600,126492635,912,911,912,911,14
|
|
20250114,094500,126479878,912,912,912,911,1071
|
|
20250114,094400,125503146,911,910,911,910,1059
|
|
20250114,094300,124539396,912,912,912,912,110
|
|
20250114,094200,124439076,912,910,912,910,94
|
|
20250114,094100,124353390,912,912,912,912,200
|
|
20250114,094000,124170990,912,909,912,909,1166
|
|
20250114,093900,123109046,910,909,910,909,35
|
|
20250114,093800,123077216,911,912,912,911,7
|
|
20250114,093700,123070836,909,912,912,909,1014
|
|
20250114,093600,122148353,909,910,912,909,708
|
|
20250114,093500,121504111,912,912,912,912,2
|
|
20250114,093400,121502287,912,912,912,910,2035
|
|
20250114,093300,119646369,914,910,914,909,15
|
|
20250114,093200,119632708,909,909,909,909,13
|
|
20250114,093100,119620891,909,914,915,909,2433
|
|
20250114,093000,117405749,914,912,914,912,3279
|
|
20250114,092900,114409195,912,912,912,910,43
|
|
20250114,092800,114370059,910,912,914,910,5200
|
|
20250114,092700,109637260,912,913,915,912,842
|
|
20250114,092600,108867914,915,915,915,912,1083
|
|
20250114,092500,107879988,914,915,918,914,8627
|
|
20250114,092400,99967798,915,913,919,913,20469
|
|
20250114,092300,81214070,913,913,914,913,5220
|
|
20250114,092200,76444829,913,908,914,908,9275
|
|
20250114,092100,67980287,912,907,912,907,8697
|
|
20250114,092000,60060201,909,907,910,907,13205
|
|
20250114,091900,48061697,906,904,906,904,3265
|
|
20250114,091800,45104876,904,898,904,898,13914
|
|
20250114,091700,32560722,901,900,901,900,1141
|
|
20250114,091600,31533322,900,901,901,900,1264
|
|
20250114,091500,30395589,901,900,901,896,169
|
|
20250114,091400,30243520,900,900,900,900,0
|
|
20250114,091300,30243520,900,900,900,900,2500
|
|
20250114,091200,27993520,901,901,901,901,96
|
|
20250114,091100,27907024,901,902,902,901,5330
|
|
20250114,091000,23101586,902,900,902,895,7855
|
|
20250114,090900,16030510,900,896,900,896,244
|
|
20250114,090800,15811710,901,901,901,901,5
|
|
20250114,090700,15807205,902,900,902,900,25
|
|
20250114,090600,15784658,904,904,904,904,1500
|
|
20250114,090500,14428658,904,900,904,900,2016
|
|
20250114,090400,12612240,900,900,900,880,9943
|
|
20250114,090300,3781869,901,903,903,901,111
|
|
20250114,090200,3681846,905,904,905,904,2217
|
|
20250114,090100,1676472,901,904,904,900,21
|
|
20250114,090000,1657531,900,891,900,891,1860
|