607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,190400,624008711,882,882,882,882,7067
|
|
20250120,190300,624008711,882,882,882,882,0
|
|
20250120,190200,624008711,882,882,882,882,0
|
|
20250120,190100,624008711,882,882,882,882,0
|
|
20250120,190000,624008711,882,882,882,882,0
|
|
20250120,185900,624008711,882,882,882,882,0
|
|
20250120,185800,624008711,882,882,882,882,0
|
|
20250120,185700,624008711,882,882,882,882,0
|
|
20250120,185600,624008711,882,882,882,882,0
|
|
20250120,185500,624008711,882,882,882,882,0
|
|
20250120,185400,624008711,882,882,882,882,0
|
|
20250120,185300,624008711,882,882,882,882,0
|
|
20250120,185200,624008711,882,882,882,882,0
|
|
20250120,185100,624008711,882,882,882,882,0
|
|
20250120,185000,624008711,882,882,882,882,0
|
|
20250120,184900,624008711,882,882,882,882,0
|
|
20250120,184800,624008711,882,882,882,882,0
|
|
20250120,184700,624008711,882,882,882,882,0
|
|
20250120,184600,624008711,882,882,882,882,0
|
|
20250120,184500,624008711,882,882,882,882,0
|
|
20250120,184400,624008711,882,882,882,882,0
|
|
20250120,184300,624008711,882,882,882,882,0
|
|
20250120,184200,624008711,882,882,882,882,0
|
|
20250120,184100,624008711,882,882,882,882,0
|
|
20250120,184000,624008711,882,882,882,882,0
|
|
20250120,183900,624008711,882,882,882,882,0
|
|
20250120,183800,624008711,882,882,882,882,0
|
|
20250120,183700,624008711,882,882,882,882,0
|
|
20250120,183600,624008711,882,882,882,882,0
|
|
20250120,183500,624008711,882,882,882,882,0
|
|
20250120,183400,624008711,882,882,882,882,7067
|
|
20250120,183300,624008711,882,882,882,882,0
|
|
20250120,183200,624008711,882,882,882,882,0
|
|
20250120,183100,624008711,882,882,882,882,0
|
|
20250120,183000,624008711,882,882,882,882,0
|
|
20250120,182900,624008711,882,882,882,882,0
|
|
20250120,182800,624008711,882,882,882,882,0
|
|
20250120,182700,624008711,882,882,882,882,0
|
|
20250120,182600,624008711,882,882,882,882,0
|
|
20250120,182500,624008711,882,882,882,882,0
|
|
20250120,182400,624008711,882,882,882,882,0
|
|
20250120,182300,624008711,882,882,882,882,0
|
|
20250120,182200,624008711,882,882,882,882,0
|
|
20250120,182100,624008711,882,882,882,882,0
|
|
20250120,182000,624008711,882,882,882,882,0
|
|
20250120,181900,624008711,882,882,882,882,0
|
|
20250120,181800,624008711,882,882,882,882,0
|
|
20250120,181700,624008711,882,882,882,882,0
|
|
20250120,181600,624008711,882,882,882,882,0
|
|
20250120,181500,624008711,882,882,882,882,0
|
|
20250120,181400,624008711,882,882,882,882,0
|
|
20250120,181300,624008711,882,882,882,882,0
|
|
20250120,181200,624008711,882,882,882,882,0
|
|
20250120,181100,624008711,882,882,882,882,0
|
|
20250120,181000,624008711,882,882,882,882,0
|
|
20250120,180900,624008711,882,882,882,882,0
|
|
20250120,180800,624008711,882,882,882,882,0
|
|
20250120,180700,624008711,882,882,882,882,0
|
|
20250120,180600,624008711,882,882,882,882,0
|
|
20250120,180500,624008711,882,882,882,882,0
|
|
20250120,180400,624008711,882,882,882,882,7067
|
|
20250120,180300,624008711,882,882,882,882,0
|
|
20250120,180200,624008711,882,882,882,882,0
|
|
20250120,180100,624008711,882,882,882,882,0
|
|
20250120,180000,624008711,882,882,882,882,0
|
|
20250120,175900,624008711,882,882,882,882,0
|
|
20250120,175800,624008711,882,882,882,882,0
|
|
20250120,175700,624008711,882,882,882,882,0
|
|
20250120,175600,624008711,882,882,882,882,0
|
|
20250120,175500,624008711,882,882,882,882,0
|
|
20250120,175400,624008711,882,882,882,882,0
|
|
20250120,175300,624008711,882,882,882,882,0
|
|
20250120,175200,624008711,882,882,882,882,0
|
|
20250120,175100,624008711,882,882,882,882,0
|
|
20250120,175000,624008711,882,882,882,882,0
|
|
20250120,174900,624008711,882,882,882,882,0
|
|
20250120,174800,624008711,882,882,882,882,0
|
|
20250120,174700,624008711,882,882,882,882,0
|
|
20250120,174600,624008711,882,882,882,882,0
|
|
20250120,174500,624008711,882,882,882,882,0
|
|
20250120,174400,624008711,882,882,882,882,0
|
|
20250120,174300,624008711,882,882,882,882,0
|
|
20250120,174200,624008711,882,882,882,882,0
|
|
20250120,174100,624008711,882,882,882,882,0
|
|
20250120,174000,624008711,882,882,882,882,0
|
|
20250120,173900,624008711,882,882,882,882,0
|
|
20250120,173800,624008711,882,882,882,882,0
|
|
20250120,173700,624008711,882,882,882,882,0
|
|
20250120,173600,624008711,882,882,882,882,0
|
|
20250120,173500,624008711,882,882,882,882,0
|
|
20250120,173400,624008711,882,882,882,882,7067
|
|
20250120,173300,624008711,882,882,882,882,0
|
|
20250120,173200,624008711,882,882,882,882,0
|
|
20250120,173100,624008711,882,882,882,882,0
|
|
20250120,173000,624008711,882,882,882,882,0
|
|
20250120,172900,624008711,882,882,882,882,0
|
|
20250120,172800,624008711,882,882,882,882,0
|
|
20250120,172700,624008711,882,882,882,882,0
|
|
20250120,172600,624008711,882,882,882,882,0
|
|
20250120,172500,624008711,882,882,882,882,0
|
|
20250120,172400,624008711,882,882,882,882,0
|
|
20250120,172300,624008711,882,882,882,882,0
|
|
20250120,172200,624008711,882,882,882,882,0
|
|
20250120,172100,624008711,882,882,882,882,0
|
|
20250120,172000,624008711,882,882,882,882,0
|
|
20250120,171900,624008711,882,882,882,882,0
|
|
20250120,171800,624008711,882,882,882,882,0
|
|
20250120,171700,624008711,882,882,882,882,0
|
|
20250120,171600,624008711,882,882,882,882,0
|
|
20250120,171500,624008711,882,882,882,882,0
|
|
20250120,171400,624008711,882,882,882,882,0
|
|
20250120,171300,624008711,882,882,882,882,0
|
|
20250120,171200,624008711,882,882,882,882,0
|
|
20250120,171100,624008711,882,882,882,882,0
|
|
20250120,171000,624008711,882,882,882,882,0
|
|
20250120,170900,624008711,882,882,882,882,0
|
|
20250120,170800,624008711,882,882,882,882,0
|
|
20250120,170700,624008711,882,882,882,882,0
|
|
20250120,170600,624008711,882,882,882,882,0
|
|
20250120,170500,624008711,882,882,882,882,0
|
|
20250120,170400,624008711,882,882,882,882,7067
|
|
20250120,170300,624008711,882,882,882,882,0
|
|
20250120,170200,624008711,882,882,882,882,0
|
|
20250120,170100,624008711,882,882,882,882,0
|
|
20250120,170000,624008711,882,882,882,882,0
|
|
20250120,165900,624008711,882,882,882,882,0
|
|
20250120,165800,624008711,882,882,882,882,0
|
|
20250120,165700,624008711,882,882,882,882,0
|
|
20250120,165600,624008711,882,882,882,882,0
|
|
20250120,165500,624008711,882,882,882,882,0
|
|
20250120,165400,624008711,882,882,882,882,0
|
|
20250120,165300,624008711,882,882,882,882,0
|
|
20250120,165200,624008711,882,882,882,882,0
|
|
20250120,165100,624008711,882,882,882,882,0
|
|
20250120,165000,624008711,882,882,882,882,0
|
|
20250120,164900,624008711,882,882,882,882,0
|
|
20250120,164800,624008711,882,882,882,882,0
|
|
20250120,164700,624008711,882,882,882,882,0
|
|
20250120,164600,624008711,882,882,882,882,0
|
|
20250120,164500,624008711,882,882,882,882,0
|
|
20250120,164400,624008711,882,882,882,882,0
|
|
20250120,164300,624008711,882,882,882,882,0
|
|
20250120,164200,624008711,882,882,882,882,0
|
|
20250120,164100,624008711,882,882,882,882,0
|
|
20250120,164000,624008711,882,882,882,882,0
|
|
20250120,163900,624008711,882,882,882,882,0
|
|
20250120,163800,624008711,882,882,882,882,0
|
|
20250120,163700,624008711,882,882,882,882,0
|
|
20250120,163600,624008711,882,882,882,882,0
|
|
20250120,163500,624008711,882,882,882,882,0
|
|
20250120,163400,624008711,882,882,882,882,7067
|
|
20250120,163300,624008711,882,882,882,882,0
|
|
20250120,163200,624008711,882,882,882,882,0
|
|
20250120,163100,624008711,882,882,882,882,0
|
|
20250120,163000,624008711,882,882,882,882,0
|
|
20250120,162900,624008711,882,882,882,882,0
|
|
20250120,162800,624008711,882,882,882,882,0
|
|
20250120,162700,624008711,882,882,882,882,0
|
|
20250120,162600,624008711,882,882,882,882,0
|
|
20250120,162500,624008711,882,882,882,882,0
|
|
20250120,162400,624008711,882,882,882,882,0
|
|
20250120,162300,624008711,882,882,882,882,0
|
|
20250120,162200,624008711,882,882,882,882,0
|
|
20250120,162100,624008711,882,882,882,882,0
|
|
20250120,162000,624008711,882,882,882,882,0
|
|
20250120,161900,624008711,882,882,882,882,0
|
|
20250120,161800,624008711,882,882,882,882,0
|
|
20250120,161700,624008711,882,882,882,882,0
|
|
20250120,161600,624008711,882,882,882,882,0
|
|
20250120,161500,624008711,882,882,882,882,0
|
|
20250120,161400,624008711,882,882,882,882,0
|
|
20250120,161300,624008711,882,882,882,882,0
|
|
20250120,161200,624008711,882,882,882,882,0
|
|
20250120,161100,624008711,882,882,882,882,0
|
|
20250120,161000,624008711,882,882,882,882,0
|
|
20250120,160900,624008711,882,882,882,882,0
|
|
20250120,160800,624008711,882,882,882,882,0
|
|
20250120,160700,624008711,882,882,882,882,0
|
|
20250120,160600,624008711,882,882,882,882,0
|
|
20250120,160500,624008711,882,882,882,882,0
|
|
20250120,160400,624008711,882,882,882,882,7067
|
|
20250120,160300,624008711,882,882,882,882,0
|
|
20250120,160200,624008711,882,882,882,882,0
|
|
20250120,160100,624008711,882,882,882,882,0
|
|
20250120,160000,624008711,882,882,882,882,0
|
|
20250120,155900,624008711,882,882,882,882,0
|
|
20250120,155800,624008711,882,882,882,882,0
|
|
20250120,155700,624008711,882,882,882,882,0
|
|
20250120,155600,624008711,882,882,882,882,0
|
|
20250120,155500,624008711,882,882,882,882,0
|
|
20250120,155400,624008711,882,882,882,882,0
|
|
20250120,155300,624008711,882,882,882,882,0
|
|
20250120,155200,624008711,882,882,882,882,0
|
|
20250120,155100,624008711,882,882,882,882,0
|
|
20250120,155000,624008711,882,882,882,882,0
|
|
20250120,154900,624008711,882,882,882,882,0
|
|
20250120,154800,624008711,882,882,882,882,0
|
|
20250120,154700,624008711,882,882,882,882,0
|
|
20250120,154600,624008711,882,882,882,882,0
|
|
20250120,154500,624008711,882,882,882,882,0
|
|
20250120,154400,624008711,882,882,882,882,0
|
|
20250120,154300,624008711,882,882,882,882,0
|
|
20250120,154200,624008711,882,882,882,882,0
|
|
20250120,154100,624008711,882,882,882,882,0
|
|
20250120,154000,624008711,882,882,882,882,0
|
|
20250120,153900,624008711,882,882,882,882,0
|
|
20250120,153800,624008711,882,882,882,882,0
|
|
20250120,153700,624008711,882,882,882,882,0
|
|
20250120,153600,624008711,882,882,882,882,0
|
|
20250120,153500,624008711,882,882,882,882,0
|
|
20250120,153400,624008711,882,882,882,882,7067
|
|
20250120,153300,624008711,882,882,882,882,0
|
|
20250120,153200,624008711,882,882,882,882,0
|
|
20250120,153100,624008711,882,882,882,882,0
|
|
20250120,153000,624008711,882,882,882,882,7067
|
|
20250120,152900,617775617,887,887,887,887,0
|
|
20250120,152800,617775617,887,887,887,887,0
|
|
20250120,152700,617775617,887,887,887,887,0
|
|
20250120,152600,617775617,887,887,887,887,0
|
|
20250120,152500,617775617,887,887,887,887,0
|
|
20250120,152400,617775617,887,887,887,887,0
|
|
20250120,152300,617775617,887,887,887,887,0
|
|
20250120,152200,617775617,887,887,887,887,0
|
|
20250120,152100,617775617,887,887,887,887,0
|
|
20250120,152000,617775617,887,887,887,887,0
|
|
20250120,151900,617775617,887,886,887,886,2823
|
|
20250120,151800,615273097,886,884,886,880,5546
|
|
20250120,151700,610364854,884,884,884,884,2511
|
|
20250120,151600,608145130,884,883,884,878,4500
|
|
20250120,151500,604177838,884,884,884,884,401
|
|
20250120,151400,603823354,884,880,884,880,1003
|
|
20250120,151300,602937024,879,880,880,879,1140
|
|
20250120,151200,601934643,880,884,884,880,3090
|
|
20250120,151100,599214734,884,884,884,884,1
|
|
20250120,151000,599213850,884,884,884,884,2
|
|
20250120,150900,599212082,881,884,884,881,6032
|
|
20250120,150800,593895811,884,884,884,884,0
|
|
20250120,150700,593895811,884,884,884,884,2
|
|
20250120,150600,593894043,885,885,885,881,20
|
|
20250120,150500,593876395,881,881,881,881,0
|
|
20250120,150400,593876395,881,885,885,881,310
|
|
20250120,150300,593602125,884,884,884,884,66
|
|
20250120,150200,593543781,886,886,886,886,3387
|
|
20250120,150100,590542899,886,884,886,884,1199
|
|
20250120,150000,589482979,885,887,887,885,14
|
|
20250120,145900,589470575,887,884,887,881,4284
|
|
20250120,145800,585684531,884,884,884,884,2
|
|
20250120,145700,585682763,885,885,885,885,1
|
|
20250120,145600,585681878,881,885,885,881,1006
|
|
20250120,145500,584795557,884,884,884,883,57
|
|
20250120,145400,584745174,884,884,884,884,1069
|
|
20250120,145300,583800178,880,882,884,880,3391
|
|
20250120,145200,580804845,882,882,884,882,1003
|
|
20250120,145100,579920197,880,880,880,880,413
|
|
20250120,145000,579556757,879,879,879,879,1152
|
|
20250120,144900,578544149,880,878,880,878,2002
|
|
20250120,144800,576786389,879,880,880,879,565
|
|
20250120,144700,576289689,879,881,881,877,23418
|
|
20250120,144600,555690247,882,880,882,880,1032
|
|
20250120,144500,554782033,881,882,882,881,3233
|
|
20250120,144400,551933726,882,882,882,882,640
|
|
20250120,144300,551369246,882,881,882,881,3498
|
|
20250120,144200,548287404,882,882,882,882,837
|
|
20250120,144100,547549170,882,882,882,882,443
|
|
20250120,144000,547158444,882,881,882,881,6768
|
|
20250120,143900,541195036,881,883,883,881,9807
|
|
20250120,143800,532545567,882,885,885,882,7927
|
|
20250120,143700,525542299,885,885,885,885,5000
|
|
20250120,143600,521117299,885,888,888,885,4403
|
|
20250120,143500,517215593,889,890,890,889,41
|
|
20250120,143400,517179123,886,888,888,886,370
|
|
20250120,143300,516851207,886,886,886,886,0
|
|
20250120,143200,516851207,886,886,886,886,0
|
|
20250120,143100,516851207,886,890,890,886,12
|
|
20250120,143000,516840535,886,888,888,886,999
|
|
20250120,142900,515955411,886,888,888,886,6643
|
|
20250120,142800,510063585,888,888,888,888,6641
|
|
20250120,142700,504166377,888,888,888,888,0
|
|
20250120,142600,504166377,888,888,888,888,2120
|
|
20250120,142500,502283817,890,890,890,890,5
|
|
20250120,142400,502279367,890,890,890,890,0
|
|
20250120,142300,502279367,890,890,890,890,65
|
|
20250120,142200,502221517,890,890,890,890,0
|
|
20250120,142100,502221517,890,890,890,890,5
|
|
20250120,142000,502217067,888,888,888,888,5
|
|
20250120,141900,502212627,890,890,890,890,1
|
|
20250120,141800,502211737,890,890,890,890,0
|
|
20250120,141700,502211737,890,890,890,890,259
|
|
20250120,141600,501981227,893,893,893,893,1
|
|
20250120,141500,501980334,891,891,891,891,173
|
|
20250120,141400,501826191,893,893,893,893,120
|
|
20250120,141300,501719031,893,893,893,893,0
|
|
20250120,141200,501719031,893,893,893,893,1
|
|
20250120,141100,501718138,890,890,890,890,0
|
|
20250120,141000,501718138,890,894,894,888,4365
|
|
20250120,140900,497837243,888,888,888,888,0
|
|
20250120,140800,497837243,888,888,888,888,0
|
|
20250120,140700,497837243,888,888,888,888,1500
|
|
20250120,140600,496505243,888,888,888,888,0
|
|
20250120,140500,496505243,888,890,890,888,2050
|
|
20250120,140400,494684735,890,890,890,890,0
|
|
20250120,140300,494684735,890,890,890,890,2000
|
|
20250120,140200,492904735,890,891,892,890,815
|
|
20250120,140100,492179055,891,891,891,891,15
|
|
20250120,140000,492165690,889,889,889,889,2242
|
|
20250120,135900,490172552,890,890,890,890,554
|
|
20250120,135800,489679492,891,892,892,891,140
|
|
20250120,135700,489554751,892,892,892,892,1
|
|
20250120,135600,489553859,894,894,894,894,1
|
|
20250120,135500,489552965,891,891,891,891,0
|
|
20250120,135400,489552965,891,894,894,891,67
|
|
20250120,135300,489493253,891,894,894,891,201
|
|
20250120,135200,489314159,891,891,891,891,0
|
|
20250120,135100,489314159,891,893,894,889,2099
|
|
20250120,135000,487447743,893,893,893,893,0
|
|
20250120,134900,487447743,893,893,893,893,5
|
|
20250120,134800,487443278,893,893,893,893,5
|
|
20250120,134700,487438813,890,892,892,890,912
|
|
20250120,134600,486625355,892,893,893,891,641
|
|
20250120,134500,486054054,893,893,893,892,39
|
|
20250120,134400,486019239,892,889,892,889,322
|
|
20250120,134300,485732205,889,889,889,889,0
|
|
20250120,134200,485732205,889,889,889,889,0
|
|
20250120,134100,485732205,889,889,889,889,0
|
|
20250120,134000,485732205,889,889,889,889,1
|
|
20250120,133900,485731316,889,889,889,889,521
|
|
20250120,133800,485268147,890,890,890,890,13501
|
|
20250120,133700,473252257,890,890,890,890,1
|
|
20250120,133600,473251367,888,889,889,888,17939
|
|
20250120,133500,457320936,890,890,890,890,2
|
|
20250120,133400,457319156,889,889,889,889,1
|
|
20250120,133300,457318267,889,889,889,889,1
|
|
20250120,133200,457317378,888,890,890,888,3032
|
|
20250120,133100,454622646,890,890,890,890,35
|
|
20250120,133000,454591496,890,890,890,890,100
|
|
20250120,132900,454502496,890,889,890,889,251
|
|
20250120,132800,454279356,889,889,889,889,1
|
|
20250120,132700,454278467,889,890,890,889,120
|
|
20250120,132600,454171767,890,890,890,890,56
|
|
20250120,132500,454121927,890,890,890,890,114
|
|
20250120,132400,454020467,890,892,892,890,2500
|
|
20250120,132300,451795465,892,895,895,891,6801
|
|
20250120,132200,445730674,895,895,895,895,0
|
|
20250120,132100,445730674,895,895,895,895,0
|
|
20250120,132000,445730674,895,895,895,895,20
|
|
20250120,131900,445712774,895,895,895,895,27
|
|
20250120,131800,445688609,895,895,895,895,0
|
|
20250120,131700,445688609,895,895,895,895,7
|
|
20250120,131600,445682344,895,891,895,891,6
|
|
20250120,131500,445676994,891,895,895,891,11
|
|
20250120,131400,445667189,891,894,895,891,120
|
|
20250120,131300,445560205,894,894,894,894,5592
|
|
20250120,131200,440560957,894,894,894,894,55
|
|
20250120,131100,440511787,894,894,894,894,22
|
|
20250120,131000,440492119,894,894,894,894,0
|
|
20250120,130900,440492119,894,894,894,894,120
|
|
20250120,130800,440384839,894,890,894,889,2311
|
|
20250120,130700,438328797,895,895,895,895,0
|
|
20250120,130600,438328797,895,895,895,895,0
|
|
20250120,130500,438328797,895,890,895,889,902
|
|
20250120,130400,437526905,894,894,894,894,4004
|
|
20250120,130300,433947329,893,893,893,893,100
|
|
20250120,130200,433858029,892,890,895,890,4
|
|
20250120,130100,433854461,889,889,889,889,1
|
|
20250120,130000,433853572,889,889,889,889,1716
|
|
20250120,125900,432328048,888,895,895,888,46453
|
|
20250120,125800,390962221,894,894,894,894,1550
|
|
20250120,125700,389576521,894,898,898,894,10309
|
|
20250120,125600,380341839,898,898,898,898,26
|
|
20250120,125500,380318491,901,901,901,901,0
|
|
20250120,125400,380318491,901,901,901,901,1
|
|
20250120,125300,380317590,896,901,901,896,3010
|
|
20250120,125200,377620579,901,901,901,901,0
|
|
20250120,125100,377620579,901,901,901,901,1
|
|
20250120,125000,377619678,897,897,897,897,0
|
|
20250120,124900,377619678,897,897,897,897,0
|
|
20250120,124800,377619678,897,897,897,897,5
|
|
20250120,124700,377615193,901,901,901,901,5
|
|
20250120,124600,377610688,901,901,901,901,1
|
|
20250120,124500,377609787,896,896,896,896,0
|
|
20250120,124400,377609787,896,896,896,896,0
|
|
20250120,124300,377609787,896,901,901,896,592
|
|
20250120,124200,377079350,901,901,901,901,0
|
|
20250120,124100,377079350,901,901,901,901,111
|
|
20250120,124000,376979339,896,899,899,896,5296
|
|
20250120,123900,372233721,896,896,896,896,0
|
|
20250120,123800,372233721,896,896,896,896,0
|
|
20250120,123700,372233721,896,896,896,896,0
|
|
20250120,123600,372233721,896,899,899,896,11130
|
|
20250120,123500,362252916,899,899,899,899,300
|
|
20250120,123400,361983216,903,900,903,900,97
|
|
20250120,123300,361895640,900,900,900,900,0
|
|
20250120,123200,361895640,900,901,901,900,200
|
|
20250120,123100,361715632,900,900,900,900,0
|
|
20250120,123000,361715632,900,900,900,900,2
|
|
20250120,122900,361713832,900,900,900,900,0
|
|
20250120,122800,361713832,900,900,900,900,6
|
|
20250120,122700,361708432,900,900,900,900,0
|
|
20250120,122600,361708432,900,900,900,900,0
|
|
20250120,122500,361708432,900,900,900,900,1
|
|
20250120,122400,361707532,900,900,900,900,100
|
|
20250120,122300,361617532,900,900,900,900,0
|
|
20250120,122200,361617532,900,900,900,900,200
|
|
20250120,122100,361437532,900,900,901,900,431
|
|
20250120,122000,361049515,899,898,899,898,201
|
|
20250120,121900,360868817,898,898,898,898,18
|
|
20250120,121800,360852653,898,898,898,898,0
|
|
20250120,121700,360852653,898,898,898,898,0
|
|
20250120,121600,360852653,898,898,898,898,775
|
|
20250120,121500,360156703,898,898,898,898,0
|
|
20250120,121400,360156703,898,898,898,898,621
|
|
20250120,121300,359599045,899,899,899,899,21
|
|
20250120,121200,359580166,899,899,899,899,0
|
|
20250120,121100,359580166,899,899,899,899,22
|
|
20250120,121000,359560388,899,899,899,899,0
|
|
20250120,120900,359560388,899,899,899,899,0
|
|
20250120,120800,359560388,899,899,899,899,211
|
|
20250120,120700,359370699,899,899,899,899,38
|
|
20250120,120600,359336537,899,899,899,899,0
|
|
20250120,120500,359336537,899,899,899,899,11
|
|
20250120,120400,359326648,899,899,899,899,21
|
|
20250120,120300,359307769,898,898,898,898,0
|
|
20250120,120200,359307769,898,898,898,898,0
|
|
20250120,120100,359307769,898,900,900,898,5952
|
|
20250120,120000,353961479,901,901,901,901,1
|
|
20250120,115900,353960578,901,901,901,901,640
|
|
20250120,115800,353383938,901,901,901,901,0
|
|
20250120,115700,353383938,901,901,901,901,40
|
|
20250120,115600,353347898,901,901,901,901,30
|
|
20250120,115500,353320868,901,901,901,901,0
|
|
20250120,115400,353320868,901,901,901,901,3
|
|
20250120,115300,353318165,901,901,901,901,0
|
|
20250120,115200,353318165,901,901,901,901,0
|
|
20250120,115100,353318165,901,901,901,901,3
|
|
20250120,115000,353315462,899,900,900,899,1783
|
|
20250120,114900,351712544,899,899,899,899,1010
|
|
20250120,114800,350804554,899,899,899,899,1100
|
|
20250120,114700,349815654,899,899,899,899,565
|
|
20250120,114600,349307719,900,900,900,900,0
|
|
20250120,114500,349307719,900,900,900,900,0
|
|
20250120,114400,349307719,900,900,901,900,447
|
|
20250120,114300,348905416,901,901,901,901,11
|
|
20250120,114200,348895505,901,901,901,901,0
|
|
20250120,114100,348895505,901,901,901,901,2176
|
|
20250120,114000,346934929,904,904,904,904,0
|
|
20250120,113900,346934929,904,904,904,904,10
|
|
20250120,113800,346925889,900,900,900,900,0
|
|
20250120,113700,346925889,900,900,900,900,700
|
|
20250120,113600,346295889,900,900,900,900,0
|
|
20250120,113500,346295889,900,900,900,900,0
|
|
20250120,113400,346295889,900,905,905,900,9693
|
|
20250120,113300,337563159,904,904,904,904,1537
|
|
20250120,113200,336173711,901,901,901,901,0
|
|
20250120,113100,336173711,901,904,904,901,8
|
|
20250120,113000,336166497,904,904,904,904,110
|
|
20250120,112900,336067057,904,904,904,904,0
|
|
20250120,112800,336067057,904,904,904,904,360
|
|
20250120,112700,335741617,903,903,903,903,0
|
|
20250120,112600,335741617,903,903,903,903,500
|
|
20250120,112500,335290117,905,905,905,905,7
|
|
20250120,112400,335283782,905,905,905,905,0
|
|
20250120,112300,335283782,905,905,905,905,0
|
|
20250120,112200,335283782,905,905,905,905,0
|
|
20250120,112100,335283782,905,905,905,905,1500
|
|
20250120,112000,333926282,905,905,905,905,1
|
|
20250120,111900,333925377,901,901,901,901,20
|
|
20250120,111800,333907357,901,901,901,901,0
|
|
20250120,111700,333907357,901,902,902,901,1500
|
|
20250120,111600,332555856,905,905,905,905,0
|
|
20250120,111500,332555856,905,905,905,905,194
|
|
20250120,111400,332380286,905,905,905,905,3
|
|
20250120,111300,332377571,905,901,905,901,1386
|
|
20250120,111200,331127565,901,901,901,901,0
|
|
20250120,111100,331127565,901,901,901,901,2
|
|
20250120,111000,331125763,905,902,905,902,3480
|
|
20250120,110900,327986134,901,901,901,901,0
|
|
20250120,110800,327986134,901,901,901,901,0
|
|
20250120,110700,327986134,901,903,903,901,2000
|
|
20250120,110600,326183164,906,906,906,906,0
|
|
20250120,110500,326183164,906,906,906,906,0
|
|
20250120,110400,326183164,906,906,906,906,3
|
|
20250120,110300,326180446,906,906,906,906,37
|
|
20250120,110200,326146924,907,907,907,907,0
|
|
20250120,110100,326146924,907,907,907,907,0
|
|
20250120,110000,326146924,907,906,907,906,5322
|
|
20250120,105900,321321957,908,908,908,908,1
|
|
20250120,105800,321321049,908,908,908,908,0
|
|
20250120,105700,321321049,908,902,908,902,9064
|
|
20250120,105600,313095501,901,901,901,901,949
|
|
20250120,105500,312240452,900,900,900,900,4
|
|
20250120,105400,312236852,901,901,901,901,418
|
|
20250120,105300,311860234,901,901,901,900,752
|
|
20250120,105200,311182882,900,900,900,900,0
|
|
20250120,105100,311182882,900,900,901,900,6197
|
|
20250120,105000,305605581,900,900,900,900,4002
|
|
20250120,104900,302003781,900,897,900,897,3096
|
|
20250120,104800,299222712,897,897,897,897,0
|
|
20250120,104700,299222712,897,897,897,897,600
|
|
20250120,104600,298684512,899,899,899,899,5000
|
|
20250120,104500,294189512,899,899,899,899,0
|
|
20250120,104400,294189512,899,899,899,899,0
|
|
20250120,104300,294189512,899,899,899,899,0
|
|
20250120,104200,294189512,899,899,899,899,0
|
|
20250120,104100,294189512,899,899,899,899,0
|
|
20250120,104000,294189512,899,897,899,897,5842
|
|
20250120,103900,288946434,899,899,899,899,373
|
|
20250120,103800,288611107,898,899,899,898,47
|
|
20250120,103700,288568896,900,900,900,900,144
|
|
20250120,103600,288439296,900,900,900,900,0
|
|
20250120,103500,288439296,900,900,900,900,2
|
|
20250120,103400,288437496,900,900,900,900,320
|
|
20250120,103300,288149496,899,899,899,899,0
|
|
20250120,103200,288149496,899,899,899,899,2
|
|
20250120,103100,288147698,900,900,900,900,999
|
|
20250120,103000,287248598,900,900,900,900,0
|
|
20250120,102900,287248598,900,900,900,900,0
|
|
20250120,102800,287248598,900,899,900,899,2234
|
|
20250120,102700,285238098,900,897,900,897,525
|
|
20250120,102600,284765937,897,897,897,897,60
|
|
20250120,102500,284712117,897,897,899,897,5845
|
|
20250120,102400,279467586,897,899,899,897,843
|
|
20250120,102300,278710751,897,897,897,897,0
|
|
20250120,102200,278710751,897,899,899,897,622
|
|
20250120,102100,278151973,897,897,897,897,500
|
|
20250120,102000,277703473,899,898,899,898,2411
|
|
20250120,101900,275538194,898,898,898,898,2674
|
|
20250120,101800,273136942,898,898,898,898,200
|
|
20250120,101700,272957342,898,899,899,898,1213
|
|
20250120,101600,271866856,900,900,900,900,0
|
|
20250120,101500,271866856,900,900,900,900,31
|
|
20250120,101400,271838956,899,900,901,899,44406
|
|
20250120,101300,231875788,901,901,901,901,0
|
|
20250120,101200,231875788,901,900,901,900,2782
|
|
20250120,101100,229371766,901,901,901,901,1687
|
|
20250120,101000,227851779,901,901,901,901,1
|
|
20250120,100900,227850878,900,900,900,900,2
|
|
20250120,100800,227849078,900,900,900,900,1
|
|
20250120,100700,227848178,901,908,908,901,2005
|
|
20250120,100600,226041638,908,908,908,908,0
|
|
20250120,100500,226041638,908,908,908,901,1308
|
|
20250120,100400,224863046,901,901,901,901,1046
|
|
20250120,100300,223920600,908,908,908,908,101
|
|
20250120,100200,223828892,908,908,908,908,1
|
|
20250120,100100,223827984,908,900,908,900,10000
|
|
20250120,100000,214785824,900,900,900,900,2130
|
|
20250120,095900,212868824,900,900,900,900,110
|
|
20250120,095800,212769824,907,900,907,900,9
|
|
20250120,095700,212761717,900,902,902,900,2125
|
|
20250120,095600,210848854,909,904,909,904,2269
|
|
20250120,095500,208786698,901,904,904,900,6348
|
|
20250120,095400,203062962,904,911,911,904,2005
|
|
20250120,095300,201250407,911,909,911,909,14272
|
|
20250120,095200,188266899,911,911,911,911,0
|
|
20250120,095100,188266899,911,910,911,909,17689
|
|
20250120,095000,172178323,910,909,910,909,2250
|
|
20250120,094900,170131823,909,910,910,904,2116
|
|
20250120,094800,168208371,910,910,910,909,815
|
|
20250120,094700,167467491,909,909,909,909,1003
|
|
20250120,094600,166555764,910,909,910,909,6739
|
|
20250120,094500,160425824,909,909,909,909,1514
|
|
20250120,094400,159049598,909,907,909,907,6176
|
|
20250120,094300,153441829,907,907,908,907,6275
|
|
20250120,094200,147744984,907,904,907,904,10646
|
|
20250120,094100,138109852,904,904,904,904,0
|
|
20250120,094000,138109852,904,905,905,904,1583
|
|
20250120,093900,136677637,905,905,905,905,496
|
|
20250120,093800,136228757,903,903,903,903,0
|
|
20250120,093700,136228757,903,903,903,903,1200
|
|
20250120,093600,135145157,905,905,905,905,423
|
|
20250120,093500,134762342,905,905,905,905,2000
|
|
20250120,093400,132952342,906,906,906,906,1689
|
|
20250120,093300,131422108,905,906,906,905,1705
|
|
20250120,093200,129878378,906,906,906,906,0
|
|
20250120,093100,129878378,906,903,906,903,29346
|
|
20250120,093000,103360228,903,902,903,902,117
|
|
20250120,092900,103254588,900,901,903,900,973
|
|
20250120,092800,102376134,901,901,901,901,138
|
|
20250120,092700,102251796,899,898,899,898,10783
|
|
20250120,092600,92565960,898,897,898,897,2697
|
|
20250120,092500,90146108,898,898,898,898,1276
|
|
20250120,092400,89000260,899,899,899,899,16
|
|
20250120,092300,88985876,899,899,899,899,0
|
|
20250120,092200,88985876,899,900,900,899,7
|
|
20250120,092100,88979582,901,901,901,901,748
|
|
20250120,092000,88305634,903,901,903,901,104
|
|
20250120,091900,88211730,901,901,901,901,1200
|
|
20250120,091800,87130530,904,903,904,903,9
|
|
20250120,091700,87122400,904,904,904,903,318
|
|
20250120,091600,86834938,901,904,905,901,4601
|
|
20250120,091500,82676435,904,904,904,904,775
|
|
20250120,091400,81975835,904,904,906,904,4875
|
|
20250120,091300,77567584,904,903,904,902,2883
|
|
20250120,091200,74964700,903,899,903,899,17300
|
|
20250120,091100,59385981,899,899,899,899,3000
|
|
20250120,091000,56688981,899,899,899,899,832
|
|
20250120,090900,55941013,899,895,900,894,36557
|
|
20250120,090800,23173400,895,893,895,888,10368
|
|
20250120,090700,13941020,894,894,894,894,906
|
|
20250120,090600,13131056,895,895,895,895,15
|
|
20250120,090500,13117631,895,896,896,892,116
|
|
20250120,090400,13014100,895,899,899,895,2074
|
|
20250120,090300,11157060,900,900,900,900,4
|
|
20250120,090200,11153460,900,900,900,900,10
|
|
20250120,090100,11144460,900,896,900,896,10176
|
|
20250120,090000,2026760,900,896,900,896,2262
|