607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190400,535214252,908,908,908,908,6660
|
|
20250115,190300,535214252,908,908,908,908,0
|
|
20250115,190200,535214252,908,908,908,908,0
|
|
20250115,190100,535214252,908,908,908,908,0
|
|
20250115,190000,535214252,908,908,908,908,0
|
|
20250115,185900,535214252,908,908,908,908,0
|
|
20250115,185800,535214252,908,908,908,908,0
|
|
20250115,185700,535214252,908,908,908,908,0
|
|
20250115,185600,535214252,908,908,908,908,0
|
|
20250115,185500,535214252,908,908,908,908,0
|
|
20250115,185400,535214252,908,908,908,908,0
|
|
20250115,185300,535214252,908,908,908,908,0
|
|
20250115,185200,535214252,908,908,908,908,0
|
|
20250115,185100,535214252,908,908,908,908,0
|
|
20250115,185000,535214252,908,908,908,908,0
|
|
20250115,184900,535214252,908,908,908,908,0
|
|
20250115,184800,535214252,908,908,908,908,0
|
|
20250115,184700,535214252,908,908,908,908,0
|
|
20250115,184600,535214252,908,908,908,908,0
|
|
20250115,184500,535214252,908,908,908,908,0
|
|
20250115,184400,535214252,908,908,908,908,0
|
|
20250115,184300,535214252,908,908,908,908,0
|
|
20250115,184200,535214252,908,908,908,908,0
|
|
20250115,184100,535214252,908,908,908,908,0
|
|
20250115,184000,535214252,908,908,908,908,0
|
|
20250115,183900,535214252,908,908,908,908,0
|
|
20250115,183800,535214252,908,908,908,908,0
|
|
20250115,183700,535214252,908,908,908,908,0
|
|
20250115,183600,535214252,908,908,908,908,0
|
|
20250115,183500,535214252,908,908,908,908,0
|
|
20250115,183400,535214252,908,908,908,908,6660
|
|
20250115,183300,535214252,908,908,908,908,0
|
|
20250115,183200,535214252,908,908,908,908,0
|
|
20250115,183100,535214252,908,908,908,908,0
|
|
20250115,183000,535214252,908,908,908,908,0
|
|
20250115,182900,535214252,908,908,908,908,0
|
|
20250115,182800,535214252,908,908,908,908,0
|
|
20250115,182700,535214252,908,908,908,908,0
|
|
20250115,182600,535214252,908,908,908,908,0
|
|
20250115,182500,535214252,908,908,908,908,0
|
|
20250115,182400,535214252,908,908,908,908,0
|
|
20250115,182300,535214252,908,908,908,908,0
|
|
20250115,182200,535214252,908,908,908,908,0
|
|
20250115,182100,535214252,908,908,908,908,0
|
|
20250115,182000,535214252,908,908,908,908,0
|
|
20250115,181900,535214252,908,908,908,908,0
|
|
20250115,181800,535214252,908,908,908,908,0
|
|
20250115,181700,535214252,908,908,908,908,0
|
|
20250115,181600,535214252,908,908,908,908,0
|
|
20250115,181500,535214252,908,908,908,908,0
|
|
20250115,181400,535214252,908,908,908,908,0
|
|
20250115,181300,535214252,908,908,908,908,0
|
|
20250115,181200,535214252,908,908,908,908,0
|
|
20250115,181100,535214252,908,908,908,908,0
|
|
20250115,181000,535214252,908,908,908,908,0
|
|
20250115,180900,535214252,908,908,908,908,0
|
|
20250115,180800,535214252,908,908,908,908,0
|
|
20250115,180700,535214252,908,908,908,908,0
|
|
20250115,180600,535214252,908,908,908,908,0
|
|
20250115,180500,535214252,908,908,908,908,0
|
|
20250115,180400,535214252,908,908,908,908,6660
|
|
20250115,180300,535214252,908,908,908,908,0
|
|
20250115,180200,535214252,908,908,908,908,0
|
|
20250115,180100,535214252,908,908,908,908,0
|
|
20250115,180000,535214252,908,908,908,908,0
|
|
20250115,175900,535214252,908,908,908,908,0
|
|
20250115,175800,535214252,908,908,908,908,0
|
|
20250115,175700,535214252,908,908,908,908,0
|
|
20250115,175600,535214252,908,908,908,908,0
|
|
20250115,175500,535214252,908,908,908,908,0
|
|
20250115,175400,535214252,908,908,908,908,0
|
|
20250115,175300,535214252,908,908,908,908,0
|
|
20250115,175200,535214252,908,908,908,908,0
|
|
20250115,175100,535214252,908,908,908,908,0
|
|
20250115,175000,535214252,908,908,908,908,0
|
|
20250115,174900,535214252,908,908,908,908,0
|
|
20250115,174800,535214252,908,908,908,908,0
|
|
20250115,174700,535214252,908,908,908,908,0
|
|
20250115,174600,535214252,908,908,908,908,0
|
|
20250115,174500,535214252,908,908,908,908,0
|
|
20250115,174400,535214252,908,908,908,908,0
|
|
20250115,174300,535214252,908,908,908,908,0
|
|
20250115,174200,535214252,908,908,908,908,0
|
|
20250115,174100,535214252,908,908,908,908,0
|
|
20250115,174000,535214252,908,908,908,908,0
|
|
20250115,173900,535214252,908,908,908,908,0
|
|
20250115,173800,535214252,908,908,908,908,0
|
|
20250115,173700,535214252,908,908,908,908,0
|
|
20250115,173600,535214252,908,908,908,908,0
|
|
20250115,173500,535214252,908,908,908,908,0
|
|
20250115,173400,535214252,908,908,908,908,6660
|
|
20250115,173300,535214252,908,908,908,908,0
|
|
20250115,173200,535214252,908,908,908,908,0
|
|
20250115,173100,535214252,908,908,908,908,0
|
|
20250115,173000,535214252,908,908,908,908,0
|
|
20250115,172900,535214252,908,908,908,908,0
|
|
20250115,172800,535214252,908,908,908,908,0
|
|
20250115,172700,535214252,908,908,908,908,0
|
|
20250115,172600,535214252,908,908,908,908,0
|
|
20250115,172500,535214252,908,908,908,908,0
|
|
20250115,172400,535214252,908,908,908,908,0
|
|
20250115,172300,535214252,908,908,908,908,0
|
|
20250115,172200,535214252,908,908,908,908,0
|
|
20250115,172100,535214252,908,908,908,908,0
|
|
20250115,172000,535214252,908,908,908,908,0
|
|
20250115,171900,535214252,908,908,908,908,0
|
|
20250115,171800,535214252,908,908,908,908,0
|
|
20250115,171700,535214252,908,908,908,908,0
|
|
20250115,171600,535214252,908,908,908,908,0
|
|
20250115,171500,535214252,908,908,908,908,0
|
|
20250115,171400,535214252,908,908,908,908,0
|
|
20250115,171300,535214252,908,908,908,908,0
|
|
20250115,171200,535214252,908,908,908,908,0
|
|
20250115,171100,535214252,908,908,908,908,0
|
|
20250115,171000,535214252,908,908,908,908,0
|
|
20250115,170900,535214252,908,908,908,908,0
|
|
20250115,170800,535214252,908,908,908,908,0
|
|
20250115,170700,535214252,908,908,908,908,0
|
|
20250115,170600,535214252,908,908,908,908,0
|
|
20250115,170500,535214252,908,908,908,908,0
|
|
20250115,170400,535214252,908,908,908,908,6660
|
|
20250115,170300,535214252,908,908,908,908,0
|
|
20250115,170200,535214252,908,908,908,908,0
|
|
20250115,170100,535214252,908,908,908,908,0
|
|
20250115,170000,535214252,908,908,908,908,0
|
|
20250115,165900,535214252,908,908,908,908,0
|
|
20250115,165800,535214252,908,908,908,908,0
|
|
20250115,165700,535214252,908,908,908,908,0
|
|
20250115,165600,535214252,908,908,908,908,0
|
|
20250115,165500,535214252,908,908,908,908,0
|
|
20250115,165400,535214252,908,908,908,908,0
|
|
20250115,165300,535214252,908,908,908,908,0
|
|
20250115,165200,535214252,908,908,908,908,0
|
|
20250115,165100,535214252,908,908,908,908,0
|
|
20250115,165000,535214252,908,908,908,908,0
|
|
20250115,164900,535214252,908,908,908,908,0
|
|
20250115,164800,535214252,908,908,908,908,0
|
|
20250115,164700,535214252,908,908,908,908,0
|
|
20250115,164600,535214252,908,908,908,908,0
|
|
20250115,164500,535214252,908,908,908,908,0
|
|
20250115,164400,535214252,908,908,908,908,0
|
|
20250115,164300,535214252,908,908,908,908,0
|
|
20250115,164200,535214252,908,908,908,908,0
|
|
20250115,164100,535214252,908,908,908,908,0
|
|
20250115,164000,535214252,908,908,908,908,0
|
|
20250115,163900,535214252,908,908,908,908,0
|
|
20250115,163800,535214252,908,908,908,908,0
|
|
20250115,163700,535214252,908,908,908,908,0
|
|
20250115,163600,535214252,908,908,908,908,0
|
|
20250115,163500,535214252,908,908,908,908,0
|
|
20250115,163400,535214252,908,908,908,908,6660
|
|
20250115,163300,535214252,908,908,908,908,0
|
|
20250115,163200,535214252,908,908,908,908,0
|
|
20250115,163100,535214252,908,908,908,908,0
|
|
20250115,163000,535214252,908,908,908,908,0
|
|
20250115,162900,535214252,908,908,908,908,0
|
|
20250115,162800,535214252,908,908,908,908,0
|
|
20250115,162700,535214252,908,908,908,908,0
|
|
20250115,162600,535214252,908,908,908,908,0
|
|
20250115,162500,535214252,908,908,908,908,0
|
|
20250115,162400,535214252,908,908,908,908,0
|
|
20250115,162300,535214252,908,908,908,908,0
|
|
20250115,162200,535214252,908,908,908,908,0
|
|
20250115,162100,535214252,908,908,908,908,0
|
|
20250115,162000,535214252,908,908,908,908,0
|
|
20250115,161900,535214252,908,908,908,908,0
|
|
20250115,161800,535214252,908,908,908,908,0
|
|
20250115,161700,535214252,908,908,908,908,0
|
|
20250115,161600,535214252,908,908,908,908,0
|
|
20250115,161500,535214252,908,908,908,908,0
|
|
20250115,161400,535214252,908,908,908,908,0
|
|
20250115,161300,535214252,908,908,908,908,0
|
|
20250115,161200,535214252,908,908,908,908,0
|
|
20250115,161100,535214252,908,908,908,908,0
|
|
20250115,161000,535214252,908,908,908,908,0
|
|
20250115,160900,535214252,908,908,908,908,0
|
|
20250115,160800,535214252,908,908,908,908,0
|
|
20250115,160700,535214252,908,908,908,908,0
|
|
20250115,160600,535214252,908,908,908,908,0
|
|
20250115,160500,535214252,908,908,908,908,0
|
|
20250115,160400,535214252,908,908,908,908,6660
|
|
20250115,160300,535214252,908,908,908,908,0
|
|
20250115,160200,535214252,908,908,908,908,0
|
|
20250115,160100,535214252,908,908,908,908,0
|
|
20250115,160000,535214252,908,908,908,908,0
|
|
20250115,155900,535214252,908,908,908,908,0
|
|
20250115,155800,535214252,908,908,908,908,0
|
|
20250115,155700,535214252,908,908,908,908,0
|
|
20250115,155600,535214252,908,908,908,908,0
|
|
20250115,155500,535214252,908,908,908,908,0
|
|
20250115,155400,535214252,908,908,908,908,0
|
|
20250115,155300,535214252,908,908,908,908,0
|
|
20250115,155200,535214252,908,908,908,908,0
|
|
20250115,155100,535214252,908,908,908,908,0
|
|
20250115,155000,535214252,908,908,908,908,0
|
|
20250115,154900,535214252,908,908,908,908,0
|
|
20250115,154800,535214252,908,908,908,908,0
|
|
20250115,154700,535214252,908,908,908,908,0
|
|
20250115,154600,535214252,908,908,908,908,0
|
|
20250115,154500,535214252,908,908,908,908,0
|
|
20250115,154400,535214252,908,908,908,908,0
|
|
20250115,154300,535214252,908,908,908,908,0
|
|
20250115,154200,535214252,908,908,908,908,0
|
|
20250115,154100,535214252,908,908,908,908,0
|
|
20250115,154000,535214252,908,908,908,908,0
|
|
20250115,153900,535214252,908,908,908,908,0
|
|
20250115,153800,535214252,908,908,908,908,0
|
|
20250115,153700,535214252,908,908,908,908,0
|
|
20250115,153600,535214252,908,908,908,908,0
|
|
20250115,153500,535214252,908,908,908,908,0
|
|
20250115,153400,535214252,908,908,908,908,6660
|
|
20250115,153300,535214252,908,908,908,908,0
|
|
20250115,153200,535214252,908,908,908,908,0
|
|
20250115,153100,535214252,908,908,908,908,0
|
|
20250115,153000,535214252,908,908,908,908,6660
|
|
20250115,152900,529166972,908,908,908,908,0
|
|
20250115,152800,529166972,908,908,908,908,0
|
|
20250115,152700,529166972,908,908,908,908,0
|
|
20250115,152600,529166972,908,908,908,908,0
|
|
20250115,152500,529166972,908,908,908,908,0
|
|
20250115,152400,529166972,908,908,908,908,0
|
|
20250115,152300,529166972,908,908,908,908,0
|
|
20250115,152200,529166972,908,908,908,908,0
|
|
20250115,152100,529166972,908,908,908,908,0
|
|
20250115,152000,529166972,908,908,908,908,0
|
|
20250115,151900,529166972,908,908,908,908,2291
|
|
20250115,151800,527086744,908,908,908,908,0
|
|
20250115,151700,527086744,908,904,908,904,63
|
|
20250115,151600,527029552,902,908,911,901,41379
|
|
20250115,151500,489646050,911,911,911,911,1337
|
|
20250115,151400,488428043,907,907,907,907,0
|
|
20250115,151300,488428043,907,907,907,907,1000
|
|
20250115,151200,487521043,909,909,909,909,0
|
|
20250115,151100,487521043,909,909,909,909,218
|
|
20250115,151000,487322881,911,907,911,907,5
|
|
20250115,150900,487318330,907,907,907,907,0
|
|
20250115,150800,487318330,907,907,907,907,2895
|
|
20250115,150700,484692565,907,907,907,907,200
|
|
20250115,150600,484511165,911,911,911,911,1
|
|
20250115,150500,484510254,911,911,911,911,0
|
|
20250115,150400,484510254,911,906,911,906,599
|
|
20250115,150300,483964677,906,906,906,906,200
|
|
20250115,150200,483783477,908,908,908,908,732
|
|
20250115,150100,483118821,908,908,908,908,264
|
|
20250115,150000,482879109,908,905,908,905,404
|
|
20250115,145900,482513477,904,904,904,904,0
|
|
20250115,145800,482513477,904,904,904,904,1
|
|
20250115,145700,482512573,904,904,904,904,0
|
|
20250115,145600,482512573,904,905,905,904,2582
|
|
20250115,145500,480178404,905,905,905,905,0
|
|
20250115,145400,480178404,905,905,905,905,0
|
|
20250115,145300,480178404,905,905,905,905,0
|
|
20250115,145200,480178404,905,905,905,905,0
|
|
20250115,145100,480178404,905,905,905,905,1200
|
|
20250115,145000,479092404,905,905,905,905,2
|
|
20250115,144900,479090594,905,905,905,905,0
|
|
20250115,144800,479090594,905,905,905,905,98
|
|
20250115,144700,479001904,905,905,905,905,4688
|
|
20250115,144600,474759264,904,905,905,904,1167
|
|
20250115,144500,473703896,903,903,903,903,0
|
|
20250115,144400,473703896,903,903,903,903,0
|
|
20250115,144300,473703896,903,903,903,903,0
|
|
20250115,144200,473703896,903,906,906,903,15693
|
|
20250115,144100,459501457,906,906,906,906,0
|
|
20250115,144000,459501457,906,909,909,906,11393
|
|
20250115,143900,449166805,909,909,909,909,0
|
|
20250115,143800,449166805,909,909,909,909,1
|
|
20250115,143700,449165896,908,908,908,908,0
|
|
20250115,143600,449165896,908,908,908,908,12000
|
|
20250115,143500,438269896,908,908,908,908,28
|
|
20250115,143400,438244472,911,909,911,908,5201
|
|
20250115,143300,433517034,909,909,909,909,73
|
|
20250115,143200,433450677,911,911,911,911,0
|
|
20250115,143100,433450677,911,911,911,911,0
|
|
20250115,143000,433450677,911,911,911,911,2
|
|
20250115,142900,433448855,911,911,911,911,0
|
|
20250115,142800,433448855,911,911,911,911,5114
|
|
20250115,142700,428790001,911,911,911,911,0
|
|
20250115,142600,428790001,911,911,911,911,5
|
|
20250115,142500,428785446,911,911,911,911,9
|
|
20250115,142400,428777247,911,909,911,909,5200
|
|
20250115,142300,424040486,910,910,910,910,11
|
|
20250115,142200,424030476,908,908,908,908,29
|
|
20250115,142100,424004144,914,914,914,914,0
|
|
20250115,142000,424004144,914,914,914,914,0
|
|
20250115,141900,424004144,914,914,914,914,1
|
|
20250115,141800,424003230,908,908,908,908,20
|
|
20250115,141700,423985070,908,908,908,908,0
|
|
20250115,141600,423985070,908,908,908,908,0
|
|
20250115,141500,423985070,908,910,910,908,28
|
|
20250115,141400,423959642,907,910,910,907,16927
|
|
20250115,141300,408582262,915,915,915,915,0
|
|
20250115,141200,408582262,915,915,915,915,500
|
|
20250115,141100,408124762,915,915,915,915,42
|
|
20250115,141000,408086332,915,915,915,915,500
|
|
20250115,140900,407628832,915,915,915,915,0
|
|
20250115,140800,407628832,915,915,915,915,1
|
|
20250115,140700,407627917,913,915,915,913,58
|
|
20250115,140600,407574961,915,915,915,910,882
|
|
20250115,140500,406770381,915,915,915,915,2500
|
|
20250115,140400,404482881,915,911,915,911,1109
|
|
20250115,140300,403472542,915,915,915,915,0
|
|
20250115,140200,403472542,915,915,915,915,0
|
|
20250115,140100,403472542,915,915,915,915,0
|
|
20250115,140000,403472542,915,915,915,915,32
|
|
20250115,135900,403443262,915,915,915,915,1136
|
|
20250115,135800,402403822,915,911,915,911,12112
|
|
20250115,135700,391364424,910,910,910,910,0
|
|
20250115,135600,391364424,910,910,910,910,0
|
|
20250115,135500,391364424,910,911,911,910,66
|
|
20250115,135400,391304326,911,911,911,911,2
|
|
20250115,135300,391302504,911,911,911,911,110
|
|
20250115,135200,391202294,910,910,910,910,1315
|
|
20250115,135100,390005644,910,910,910,910,21
|
|
20250115,135000,389986534,911,911,911,911,115
|
|
20250115,134900,389881769,911,911,911,911,2
|
|
20250115,134800,389879947,911,911,911,911,40
|
|
20250115,134700,389843507,911,911,911,911,332
|
|
20250115,134600,389541055,911,911,911,911,8
|
|
20250115,134500,389533767,911,911,911,911,2785
|
|
20250115,134400,386996632,912,912,912,912,822
|
|
20250115,134300,386246968,912,915,915,912,4083
|
|
20250115,134200,382521836,913,913,913,913,0
|
|
20250115,134100,382521836,913,913,913,913,0
|
|
20250115,134000,382521836,913,913,913,913,1264
|
|
20250115,133900,381367804,913,914,914,913,428
|
|
20250115,133800,380976796,914,914,914,914,4
|
|
20250115,133700,380973140,913,913,913,913,427
|
|
20250115,133600,380583289,913,913,913,913,89
|
|
20250115,133500,380502032,914,914,914,914,1030
|
|
20250115,133400,379560612,915,915,915,915,0
|
|
20250115,133300,379560612,915,914,915,914,5665
|
|
20250115,133200,374381137,914,914,914,914,20
|
|
20250115,133100,374362857,915,915,915,915,258
|
|
20250115,133000,374126787,915,915,915,915,275
|
|
20250115,132900,373875162,915,915,915,915,0
|
|
20250115,132800,373875162,915,914,915,914,100
|
|
20250115,132700,373783682,915,915,915,915,100
|
|
20250115,132600,373692182,913,913,913,913,601
|
|
20250115,132500,373143469,914,914,914,914,0
|
|
20250115,132400,373143469,914,914,914,914,9
|
|
20250115,132300,373135243,915,915,915,915,334
|
|
20250115,132200,372829633,915,915,915,915,0
|
|
20250115,132100,372829633,915,915,915,915,0
|
|
20250115,132000,372829633,915,915,915,915,0
|
|
20250115,131900,372829633,915,915,915,915,4
|
|
20250115,131800,372825973,915,915,915,915,1092
|
|
20250115,131700,371826793,915,915,915,915,7
|
|
20250115,131600,371820388,915,915,915,915,87
|
|
20250115,131500,371740783,913,913,913,913,28
|
|
20250115,131400,371715219,913,913,913,913,0
|
|
20250115,131300,371715219,913,913,913,913,0
|
|
20250115,131200,371715219,913,913,913,913,0
|
|
20250115,131100,371715219,913,913,913,913,917
|
|
20250115,131000,370877998,915,915,915,915,0
|
|
20250115,130900,370877998,915,915,915,915,0
|
|
20250115,130800,370877998,915,915,915,915,298
|
|
20250115,130700,370605328,913,913,913,913,0
|
|
20250115,130600,370605328,913,913,913,913,6
|
|
20250115,130500,370599850,913,913,913,913,51
|
|
20250115,130400,370553287,913,913,913,913,0
|
|
20250115,130300,370553287,913,913,913,913,0
|
|
20250115,130200,370553287,913,913,913,913,1
|
|
20250115,130100,370552374,913,913,913,913,0
|
|
20250115,130000,370552374,913,913,913,913,0
|
|
20250115,125900,370552374,913,913,913,913,78
|
|
20250115,125800,370481160,913,913,913,913,20
|
|
20250115,125700,370462900,916,916,916,916,7322
|
|
20250115,125600,363755948,912,912,912,912,0
|
|
20250115,125500,363755948,912,912,912,912,28
|
|
20250115,125400,363730412,915,915,915,915,0
|
|
20250115,125300,363730412,915,915,915,915,90
|
|
20250115,125200,363648062,912,912,912,912,0
|
|
20250115,125100,363648062,912,912,912,912,0
|
|
20250115,125000,363648062,912,912,912,912,0
|
|
20250115,124900,363648062,912,912,912,912,0
|
|
20250115,124800,363648062,912,912,912,912,2
|
|
20250115,124700,363646238,911,911,911,911,0
|
|
20250115,124600,363646238,911,911,911,911,0
|
|
20250115,124500,363646238,911,911,911,911,0
|
|
20250115,124400,363646238,911,912,912,911,1000
|
|
20250115,124300,362734825,916,916,916,916,20
|
|
20250115,124200,362716505,916,916,916,915,500
|
|
20250115,124100,362258605,916,912,916,912,360
|
|
20250115,124000,361928849,916,915,916,915,1438
|
|
20250115,123900,360611642,915,915,915,915,9
|
|
20250115,123800,360603407,912,912,912,912,4368
|
|
20250115,123700,356619791,912,912,912,912,0
|
|
20250115,123600,356619791,912,912,912,912,0
|
|
20250115,123500,356619791,912,917,917,912,29
|
|
20250115,123400,356593338,913,914,914,913,3000
|
|
20250115,123300,353854335,918,918,918,918,0
|
|
20250115,123200,353854335,918,917,918,917,2616
|
|
20250115,123100,351452963,918,918,918,918,341
|
|
20250115,123000,351139925,913,918,918,913,1001
|
|
20250115,122900,350226007,913,919,919,913,43
|
|
20250115,122800,350186496,919,918,919,918,11027
|
|
20250115,122700,340052886,919,914,919,914,55334
|
|
20250115,122600,289360637,914,914,914,914,800
|
|
20250115,122500,288629437,910,910,910,910,0
|
|
20250115,122400,288629437,910,910,910,910,0
|
|
20250115,122300,288629437,910,911,911,910,197
|
|
20250115,122200,288449971,910,911,911,910,29
|
|
20250115,122100,288423579,913,913,913,913,4
|
|
20250115,122000,288419927,913,914,914,913,1235
|
|
20250115,121900,287291467,914,914,914,914,0
|
|
20250115,121800,287291467,914,914,914,914,0
|
|
20250115,121700,287291467,914,914,914,914,0
|
|
20250115,121600,287291467,914,909,914,909,191
|
|
20250115,121500,287116968,909,913,913,909,46
|
|
20250115,121400,287075086,913,913,913,913,1
|
|
20250115,121300,287074173,909,909,909,909,340
|
|
20250115,121200,286765113,914,914,914,914,0
|
|
20250115,121100,286765113,914,913,914,913,549
|
|
20250115,121000,286263875,914,914,914,914,4
|
|
20250115,120900,286260219,913,913,913,913,7554
|
|
20250115,120800,279363417,912,912,912,908,412
|
|
20250115,120700,278987717,912,912,912,912,11
|
|
20250115,120600,278977685,908,910,910,908,1000
|
|
20250115,120500,278069221,910,912,912,910,11
|
|
20250115,120400,278059209,910,910,910,910,100
|
|
20250115,120300,277968209,912,912,912,912,110
|
|
20250115,120200,277867889,912,912,912,912,500
|
|
20250115,120100,277411889,912,912,912,912,310
|
|
20250115,120000,277129169,912,912,912,912,0
|
|
20250115,115900,277129169,912,912,912,912,82
|
|
20250115,115800,277054385,909,909,909,909,0
|
|
20250115,115700,277054385,909,909,909,909,0
|
|
20250115,115600,277054385,909,909,909,909,0
|
|
20250115,115500,277054385,909,913,913,909,1261
|
|
20250115,115400,275903208,913,913,913,913,17
|
|
20250115,115300,275887687,913,913,913,913,0
|
|
20250115,115200,275887687,913,913,913,913,1
|
|
20250115,115100,275886774,909,909,909,909,1216
|
|
20250115,115000,274781430,909,909,909,909,38
|
|
20250115,114900,274746888,913,913,913,913,3
|
|
20250115,114800,274744149,910,913,913,910,328
|
|
20250115,114700,274445609,913,913,913,913,200
|
|
20250115,114600,274263009,913,913,913,913,162
|
|
20250115,114500,274115103,913,913,913,913,0
|
|
20250115,114400,274115103,913,913,913,913,100
|
|
20250115,114300,274023803,913,913,913,913,1
|
|
20250115,114200,274022890,908,908,908,908,900
|
|
20250115,114100,273205690,908,908,908,908,200
|
|
20250115,114000,273024090,908,909,909,908,400
|
|
20250115,113900,272660879,909,909,909,909,24
|
|
20250115,113800,272639063,909,909,909,909,0
|
|
20250115,113700,272639063,909,909,909,909,100
|
|
20250115,113600,272548163,909,909,909,909,22205
|
|
20250115,113500,252363818,909,909,913,909,187
|
|
20250115,113400,252193231,913,913,913,913,0
|
|
20250115,113300,252193231,913,913,913,913,2191
|
|
20250115,113200,250192848,913,913,913,913,0
|
|
20250115,113100,250192848,913,913,913,913,4
|
|
20250115,113000,250189196,912,912,912,912,10
|
|
20250115,112900,250180076,912,913,913,912,110
|
|
20250115,112800,250079656,913,913,913,913,0
|
|
20250115,112700,250079656,913,913,913,913,0
|
|
20250115,112600,250079656,913,913,913,913,0
|
|
20250115,112500,250079656,913,913,913,913,10
|
|
20250115,112400,250070526,914,912,914,908,1001
|
|
20250115,112300,249161392,914,914,914,914,15
|
|
20250115,112200,249147682,914,914,914,914,143
|
|
20250115,112100,249016980,914,914,914,914,0
|
|
20250115,112000,249016980,914,914,914,914,0
|
|
20250115,111900,249016980,914,911,914,911,932
|
|
20250115,111800,248167925,911,913,913,911,5171
|
|
20250115,111700,243447124,913,913,913,913,0
|
|
20250115,111600,243447124,913,913,913,913,0
|
|
20250115,111500,243447124,913,911,913,911,34
|
|
20250115,111400,243416140,914,911,914,911,220
|
|
20250115,111300,243215713,911,911,911,911,502
|
|
20250115,111200,242758391,911,911,911,911,0
|
|
20250115,111100,242758391,911,911,911,911,0
|
|
20250115,111000,242758391,911,911,911,911,170
|
|
20250115,110900,242603521,909,909,909,909,47
|
|
20250115,110800,242560798,910,910,910,910,6
|
|
20250115,110700,242555338,911,911,911,911,5
|
|
20250115,110600,242550783,911,911,911,911,0
|
|
20250115,110500,242550783,911,911,911,911,0
|
|
20250115,110400,242550783,911,911,911,911,0
|
|
20250115,110300,242550783,911,911,911,911,0
|
|
20250115,110200,242550783,911,911,911,911,20
|
|
20250115,110100,242532563,911,911,911,911,10
|
|
20250115,110000,242523453,912,911,912,911,183
|
|
20250115,105900,242356720,911,911,911,911,3076
|
|
20250115,105800,239554484,912,915,915,912,2239
|
|
20250115,105700,237512468,915,915,915,915,1
|
|
20250115,105600,237511553,912,912,912,912,2018
|
|
20250115,105500,235671137,912,912,912,912,29
|
|
20250115,105400,235644689,915,915,915,915,0
|
|
20250115,105300,235644689,915,915,915,915,100
|
|
20250115,105200,235553189,916,916,916,916,2009
|
|
20250115,105100,233712945,917,912,917,912,23854
|
|
20250115,105000,211889527,911,912,912,911,3201
|
|
20250115,104900,208973215,911,911,911,911,0
|
|
20250115,104800,208973215,911,909,911,909,3003
|
|
20250115,104700,206237488,910,908,910,908,8663
|
|
20250115,104600,198355954,907,907,908,907,2532
|
|
20250115,104500,196059428,907,907,907,907,132
|
|
20250115,104400,195939704,907,907,907,907,1
|
|
20250115,104300,195938797,904,904,904,904,0
|
|
20250115,104200,195938797,904,905,905,904,500
|
|
20250115,104100,195486547,904,904,904,904,0
|
|
20250115,104000,195486547,904,904,904,904,0
|
|
20250115,103900,195486547,904,904,904,904,0
|
|
20250115,103800,195486547,904,904,904,904,175
|
|
20250115,103700,195328347,909,909,909,909,1
|
|
20250115,103600,195327438,903,909,909,903,1112
|
|
20250115,103500,194323290,903,904,904,903,107
|
|
20250115,103400,194226591,904,904,904,904,1000
|
|
20250115,103300,193322591,910,904,910,904,4666
|
|
20250115,103200,189099154,909,905,909,905,1000
|
|
20250115,103100,188191070,905,905,905,905,0
|
|
20250115,103000,188191070,905,905,905,905,193
|
|
20250115,102900,188016405,905,906,906,905,3126
|
|
20250115,102800,185187367,906,906,906,906,0
|
|
20250115,102700,185187367,906,906,906,906,0
|
|
20250115,102600,185187367,906,906,906,906,50
|
|
20250115,102500,185142067,906,906,906,906,0
|
|
20250115,102400,185142067,906,906,906,906,22
|
|
20250115,102300,185122135,906,906,906,906,10
|
|
20250115,102200,185113075,906,906,906,906,0
|
|
20250115,102100,185113075,906,906,906,906,23
|
|
20250115,102000,185092237,906,903,906,903,77
|
|
20250115,101900,185022484,903,904,904,902,6383
|
|
20250115,101800,179258457,906,906,906,906,3
|
|
20250115,101700,179255739,906,906,906,904,17
|
|
20250115,101600,179240367,907,907,907,907,1
|
|
20250115,101500,179239460,903,903,903,903,143
|
|
20250115,101400,179110331,907,907,907,907,1
|
|
20250115,101300,179109424,908,908,908,908,542
|
|
20250115,101200,178617288,908,908,908,907,364
|
|
20250115,101100,178286777,906,906,906,906,1136
|
|
20250115,101000,177257561,905,904,905,904,560
|
|
20250115,100900,176751302,904,903,904,903,857
|
|
20250115,100800,175977416,902,903,903,902,263
|
|
20250115,100700,175740189,902,903,903,902,344
|
|
20250115,100600,175429860,906,906,906,906,0
|
|
20250115,100500,175429860,906,904,906,904,99
|
|
20250115,100400,175340354,907,906,907,904,186
|
|
20250115,100300,175172187,907,907,907,907,1
|
|
20250115,100200,175171280,907,907,907,907,13
|
|
20250115,100100,175159489,908,908,908,908,1
|
|
20250115,100000,175158581,903,903,903,903,0
|
|
20250115,095900,175158581,903,903,903,903,75
|
|
20250115,095800,175090856,909,909,909,909,5
|
|
20250115,095700,175086311,909,909,909,909,1
|
|
20250115,095600,175085402,909,909,909,909,1
|
|
20250115,095500,175084493,904,904,904,904,1295
|
|
20250115,095400,173913813,904,904,904,904,0
|
|
20250115,095300,173913813,904,904,904,904,130
|
|
20250115,095200,173796293,901,901,901,901,1
|
|
20250115,095100,173795392,904,904,904,904,2
|
|
20250115,095000,173793584,904,904,904,904,12
|
|
20250115,094900,173782736,903,902,903,902,669
|
|
20250115,094800,173179113,902,902,902,902,0
|
|
20250115,094700,173179113,902,902,902,902,0
|
|
20250115,094600,173179113,902,903,903,902,229
|
|
20250115,094500,172972505,903,903,903,903,30
|
|
20250115,094400,172945415,903,903,903,903,109
|
|
20250115,094300,172846988,903,903,903,903,2252
|
|
20250115,094200,170813432,903,905,905,903,2510
|
|
20250115,094100,168543823,905,912,912,903,3372
|
|
20250115,094000,165469849,913,900,913,900,22023
|
|
20250115,093900,145601958,900,901,901,900,3550
|
|
20250115,093800,142406264,903,903,903,903,5
|
|
20250115,093700,142401749,903,904,904,903,16
|
|
20250115,093600,142387297,903,905,905,903,45
|
|
20250115,093500,142346602,905,901,905,901,273
|
|
20250115,093400,142100490,901,900,902,900,57
|
|
20250115,093300,142049140,900,902,902,900,7965
|
|
20250115,093200,134880200,902,901,902,900,301
|
|
20250115,093100,134609295,901,901,901,901,102
|
|
20250115,093000,134517393,902,902,902,902,610
|
|
20250115,092900,133967173,900,902,902,900,22612
|
|
20250115,092800,113609467,904,902,904,902,216
|
|
20250115,092700,113414631,901,901,901,901,1012
|
|
20250115,092600,112502819,902,902,905,900,3683
|
|
20250115,092500,109184221,902,904,904,902,70
|
|
20250115,092400,109120959,904,901,904,901,1003
|
|
20250115,092300,108217247,904,901,904,900,8125
|
|
20250115,092200,100896649,902,901,903,900,345
|
|
20250115,092100,100586120,901,906,910,901,16249
|
|
20250115,092000,85916792,911,910,911,910,11
|
|
20250115,091900,85906781,911,907,911,906,5279
|
|
20250115,091800,81117863,911,911,911,911,1686
|
|
20250115,091700,79581917,911,907,911,907,965
|
|
20250115,091600,78706642,911,909,911,906,4627
|
|
20250115,091500,74509240,912,909,912,909,834
|
|
20250115,091400,73749832,910,910,912,909,4426
|
|
20250115,091300,69725790,912,907,913,907,6906
|
|
20250115,091200,63461623,907,910,910,907,2133
|
|
20250115,091100,61523725,915,915,915,915,880
|
|
20250115,091000,60718525,915,915,915,911,109
|
|
20250115,090900,60619103,915,916,916,913,18566
|
|
20250115,090800,43667334,916,914,916,914,601
|
|
20250115,090700,43116918,917,915,917,913,9393
|
|
20250115,090600,34521853,916,915,916,915,1154
|
|
20250115,090500,33465926,915,915,915,915,2349
|
|
20250115,090400,31316591,915,908,915,905,9626
|
|
20250115,090300,22589015,907,916,916,907,3961
|
|
20250115,090200,18978032,916,910,916,910,278
|
|
20250115,090100,18724992,909,918,918,900,15289
|
|
20250115,090000,4899737,918,918,918,910,5361
|