607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190400,467670293,820,820,820,820,9407
|
|
20250122,190300,467670293,820,820,820,820,0
|
|
20250122,190200,467670293,820,820,820,820,0
|
|
20250122,190100,467670293,820,820,820,820,0
|
|
20250122,190000,467670293,820,820,820,820,0
|
|
20250122,185900,467670293,820,820,820,820,0
|
|
20250122,185800,467670293,820,820,820,820,0
|
|
20250122,185700,467670293,820,820,820,820,0
|
|
20250122,185600,467670293,820,820,820,820,0
|
|
20250122,185500,467670293,820,820,820,820,0
|
|
20250122,185400,467670293,820,820,820,820,0
|
|
20250122,185300,467670293,820,820,820,820,0
|
|
20250122,185200,467670293,820,820,820,820,0
|
|
20250122,185100,467670293,820,820,820,820,0
|
|
20250122,185000,467670293,820,820,820,820,0
|
|
20250122,184900,467670293,820,820,820,820,0
|
|
20250122,184800,467670293,820,820,820,820,0
|
|
20250122,184700,467670293,820,820,820,820,0
|
|
20250122,184600,467670293,820,820,820,820,0
|
|
20250122,184500,467670293,820,820,820,820,0
|
|
20250122,184400,467670293,820,820,820,820,0
|
|
20250122,184300,467670293,820,820,820,820,0
|
|
20250122,184200,467670293,820,820,820,820,0
|
|
20250122,184100,467670293,820,820,820,820,0
|
|
20250122,184000,467670293,820,820,820,820,0
|
|
20250122,183900,467670293,820,820,820,820,0
|
|
20250122,183800,467670293,820,820,820,820,0
|
|
20250122,183700,467670293,820,820,820,820,0
|
|
20250122,183600,467670293,820,820,820,820,0
|
|
20250122,183500,467670293,820,820,820,820,0
|
|
20250122,183400,467670293,820,820,820,820,9407
|
|
20250122,183300,467670293,820,820,820,820,0
|
|
20250122,183200,467670293,820,820,820,820,0
|
|
20250122,183100,467670293,820,820,820,820,0
|
|
20250122,183000,467670293,820,820,820,820,0
|
|
20250122,182900,467670293,820,820,820,820,0
|
|
20250122,182800,467670293,820,820,820,820,0
|
|
20250122,182700,467670293,820,820,820,820,0
|
|
20250122,182600,467670293,820,820,820,820,0
|
|
20250122,182500,467670293,820,820,820,820,0
|
|
20250122,182400,467670293,820,820,820,820,0
|
|
20250122,182300,467670293,820,820,820,820,0
|
|
20250122,182200,467670293,820,820,820,820,0
|
|
20250122,182100,467670293,820,820,820,820,0
|
|
20250122,182000,467670293,820,820,820,820,0
|
|
20250122,181900,467670293,820,820,820,820,0
|
|
20250122,181800,467670293,820,820,820,820,0
|
|
20250122,181700,467670293,820,820,820,820,0
|
|
20250122,181600,467670293,820,820,820,820,0
|
|
20250122,181500,467670293,820,820,820,820,0
|
|
20250122,181400,467670293,820,820,820,820,0
|
|
20250122,181300,467670293,820,820,820,820,0
|
|
20250122,181200,467670293,820,820,820,820,0
|
|
20250122,181100,467670293,820,820,820,820,0
|
|
20250122,181000,467670293,820,820,820,820,0
|
|
20250122,180900,467670293,820,820,820,820,0
|
|
20250122,180800,467670293,820,820,820,820,0
|
|
20250122,180700,467670293,820,820,820,820,0
|
|
20250122,180600,467670293,820,820,820,820,0
|
|
20250122,180500,467670293,820,820,820,820,0
|
|
20250122,180400,467670293,820,820,820,820,9407
|
|
20250122,180300,467670293,820,820,820,820,0
|
|
20250122,180200,467670293,820,820,820,820,0
|
|
20250122,180100,467670293,820,820,820,820,0
|
|
20250122,180000,467670293,820,820,820,820,0
|
|
20250122,175900,467670293,820,820,820,820,0
|
|
20250122,175800,467670293,820,820,820,820,0
|
|
20250122,175700,467670293,820,820,820,820,0
|
|
20250122,175600,467670293,820,820,820,820,0
|
|
20250122,175500,467670293,820,820,820,820,0
|
|
20250122,175400,467670293,820,820,820,820,0
|
|
20250122,175300,467670293,820,820,820,820,0
|
|
20250122,175200,467670293,820,820,820,820,0
|
|
20250122,175100,467670293,820,820,820,820,0
|
|
20250122,175000,467670293,820,820,820,820,0
|
|
20250122,174900,467670293,820,820,820,820,0
|
|
20250122,174800,467670293,820,820,820,820,0
|
|
20250122,174700,467670293,820,820,820,820,0
|
|
20250122,174600,467670293,820,820,820,820,0
|
|
20250122,174500,467670293,820,820,820,820,0
|
|
20250122,174400,467670293,820,820,820,820,0
|
|
20250122,174300,467670293,820,820,820,820,0
|
|
20250122,174200,467670293,820,820,820,820,0
|
|
20250122,174100,467670293,820,820,820,820,0
|
|
20250122,174000,467670293,820,820,820,820,0
|
|
20250122,173900,467670293,820,820,820,820,0
|
|
20250122,173800,467670293,820,820,820,820,0
|
|
20250122,173700,467670293,820,820,820,820,0
|
|
20250122,173600,467670293,820,820,820,820,0
|
|
20250122,173500,467670293,820,820,820,820,0
|
|
20250122,173400,467670293,820,820,820,820,9407
|
|
20250122,173300,467670293,820,820,820,820,0
|
|
20250122,173200,467670293,820,820,820,820,0
|
|
20250122,173100,467670293,820,820,820,820,0
|
|
20250122,173000,467670293,820,820,820,820,0
|
|
20250122,172900,467670293,820,820,820,820,0
|
|
20250122,172800,467670293,820,820,820,820,0
|
|
20250122,172700,467670293,820,820,820,820,0
|
|
20250122,172600,467670293,820,820,820,820,0
|
|
20250122,172500,467670293,820,820,820,820,0
|
|
20250122,172400,467670293,820,820,820,820,0
|
|
20250122,172300,467670293,820,820,820,820,0
|
|
20250122,172200,467670293,820,820,820,820,0
|
|
20250122,172100,467670293,820,820,820,820,0
|
|
20250122,172000,467670293,820,820,820,820,0
|
|
20250122,171900,467670293,820,820,820,820,0
|
|
20250122,171800,467670293,820,820,820,820,0
|
|
20250122,171700,467670293,820,820,820,820,0
|
|
20250122,171600,467670293,820,820,820,820,0
|
|
20250122,171500,467670293,820,820,820,820,0
|
|
20250122,171400,467670293,820,820,820,820,0
|
|
20250122,171300,467670293,820,820,820,820,0
|
|
20250122,171200,467670293,820,820,820,820,0
|
|
20250122,171100,467670293,820,820,820,820,0
|
|
20250122,171000,467670293,820,820,820,820,0
|
|
20250122,170900,467670293,820,820,820,820,0
|
|
20250122,170800,467670293,820,820,820,820,0
|
|
20250122,170700,467670293,820,820,820,820,0
|
|
20250122,170600,467670293,820,820,820,820,0
|
|
20250122,170500,467670293,820,820,820,820,0
|
|
20250122,170400,467670293,820,820,820,820,9407
|
|
20250122,170300,467670293,820,820,820,820,0
|
|
20250122,170200,467670293,820,820,820,820,0
|
|
20250122,170100,467670293,820,820,820,820,0
|
|
20250122,170000,467670293,820,820,820,820,0
|
|
20250122,165900,467670293,820,820,820,820,0
|
|
20250122,165800,467670293,820,820,820,820,0
|
|
20250122,165700,467670293,820,820,820,820,0
|
|
20250122,165600,467670293,820,820,820,820,0
|
|
20250122,165500,467670293,820,820,820,820,0
|
|
20250122,165400,467670293,820,820,820,820,0
|
|
20250122,165300,467670293,820,820,820,820,0
|
|
20250122,165200,467670293,820,820,820,820,0
|
|
20250122,165100,467670293,820,820,820,820,0
|
|
20250122,165000,467670293,820,820,820,820,0
|
|
20250122,164900,467670293,820,820,820,820,0
|
|
20250122,164800,467670293,820,820,820,820,0
|
|
20250122,164700,467670293,820,820,820,820,0
|
|
20250122,164600,467670293,820,820,820,820,0
|
|
20250122,164500,467670293,820,820,820,820,0
|
|
20250122,164400,467670293,820,820,820,820,0
|
|
20250122,164300,467670293,820,820,820,820,0
|
|
20250122,164200,467670293,820,820,820,820,0
|
|
20250122,164100,467670293,820,820,820,820,0
|
|
20250122,164000,467670293,820,820,820,820,0
|
|
20250122,163900,467670293,820,820,820,820,0
|
|
20250122,163800,467670293,820,820,820,820,0
|
|
20250122,163700,467670293,820,820,820,820,0
|
|
20250122,163600,467670293,820,820,820,820,0
|
|
20250122,163500,467670293,820,820,820,820,0
|
|
20250122,163400,467670293,820,820,820,820,9407
|
|
20250122,163300,467670293,820,820,820,820,0
|
|
20250122,163200,467670293,820,820,820,820,0
|
|
20250122,163100,467670293,820,820,820,820,0
|
|
20250122,163000,467670293,820,820,820,820,0
|
|
20250122,162900,467670293,820,820,820,820,0
|
|
20250122,162800,467670293,820,820,820,820,0
|
|
20250122,162700,467670293,820,820,820,820,0
|
|
20250122,162600,467670293,820,820,820,820,0
|
|
20250122,162500,467670293,820,820,820,820,0
|
|
20250122,162400,467670293,820,820,820,820,0
|
|
20250122,162300,467670293,820,820,820,820,0
|
|
20250122,162200,467670293,820,820,820,820,0
|
|
20250122,162100,467670293,820,820,820,820,0
|
|
20250122,162000,467670293,820,820,820,820,0
|
|
20250122,161900,467670293,820,820,820,820,0
|
|
20250122,161800,467670293,820,820,820,820,0
|
|
20250122,161700,467670293,820,820,820,820,0
|
|
20250122,161600,467670293,820,820,820,820,0
|
|
20250122,161500,467670293,820,820,820,820,0
|
|
20250122,161400,467670293,820,820,820,820,0
|
|
20250122,161300,467670293,820,820,820,820,0
|
|
20250122,161200,467670293,820,820,820,820,0
|
|
20250122,161100,467670293,820,820,820,820,0
|
|
20250122,161000,467670293,820,820,820,820,0
|
|
20250122,160900,467670293,820,820,820,820,0
|
|
20250122,160800,467670293,820,820,820,820,0
|
|
20250122,160700,467670293,820,820,820,820,0
|
|
20250122,160600,467670293,820,820,820,820,0
|
|
20250122,160500,467670293,820,820,820,820,0
|
|
20250122,160400,467670293,820,820,820,820,9407
|
|
20250122,160300,467670293,820,820,820,820,0
|
|
20250122,160200,467670293,820,820,820,820,0
|
|
20250122,160100,467670293,820,820,820,820,0
|
|
20250122,160000,467670293,820,820,820,820,0
|
|
20250122,155900,467670293,820,820,820,820,0
|
|
20250122,155800,467670293,820,820,820,820,0
|
|
20250122,155700,467670293,820,820,820,820,0
|
|
20250122,155600,467670293,820,820,820,820,0
|
|
20250122,155500,467670293,820,820,820,820,0
|
|
20250122,155400,467670293,820,820,820,820,0
|
|
20250122,155300,467670293,820,820,820,820,0
|
|
20250122,155200,467670293,820,820,820,820,0
|
|
20250122,155100,467670293,820,820,820,820,0
|
|
20250122,155000,467670293,820,820,820,820,0
|
|
20250122,154900,467670293,820,820,820,820,0
|
|
20250122,154800,467670293,820,820,820,820,0
|
|
20250122,154700,467670293,820,820,820,820,0
|
|
20250122,154600,467670293,820,820,820,820,0
|
|
20250122,154500,467670293,820,820,820,820,0
|
|
20250122,154400,467670293,820,820,820,820,0
|
|
20250122,154300,467670293,820,820,820,820,0
|
|
20250122,154200,467670293,820,820,820,820,0
|
|
20250122,154100,467670293,820,820,820,820,0
|
|
20250122,154000,467670293,820,820,820,820,0
|
|
20250122,153900,467670293,820,820,820,820,0
|
|
20250122,153800,467670293,820,820,820,820,0
|
|
20250122,153700,467670293,820,820,820,820,0
|
|
20250122,153600,467670293,820,820,820,820,0
|
|
20250122,153500,467670293,820,820,820,820,0
|
|
20250122,153400,467670293,820,820,820,820,9407
|
|
20250122,153300,467670293,820,820,820,820,0
|
|
20250122,153200,467670293,820,820,820,820,0
|
|
20250122,153100,467670293,820,820,820,820,0
|
|
20250122,153000,467670293,820,820,820,820,9407
|
|
20250122,152900,459956553,823,823,823,823,0
|
|
20250122,152800,459956553,823,823,823,823,0
|
|
20250122,152700,459956553,823,823,823,823,0
|
|
20250122,152600,459956553,823,823,823,823,0
|
|
20250122,152500,459956553,823,823,823,823,0
|
|
20250122,152400,459956553,823,823,823,823,0
|
|
20250122,152300,459956553,823,823,823,823,0
|
|
20250122,152200,459956553,823,823,823,823,0
|
|
20250122,152100,459956553,823,823,823,823,0
|
|
20250122,152000,459956553,823,823,823,823,0
|
|
20250122,151900,459956553,823,823,823,823,10
|
|
20250122,151800,459948323,823,823,823,823,1740
|
|
20250122,151700,458516303,824,824,824,824,0
|
|
20250122,151600,458516303,824,824,824,824,0
|
|
20250122,151500,458516303,824,824,824,824,0
|
|
20250122,151400,458516303,824,821,824,821,3636
|
|
20250122,151300,455525686,821,820,821,820,13
|
|
20250122,151200,455515014,820,820,820,820,8278
|
|
20250122,151100,448727054,821,821,821,821,6139
|
|
20250122,151000,443686935,821,821,822,821,6671
|
|
20250122,150900,438209506,821,822,822,821,301
|
|
20250122,150800,437962384,822,822,822,822,0
|
|
20250122,150700,437962384,822,821,822,821,2494
|
|
20250122,150600,435914809,822,822,822,822,160
|
|
20250122,150500,435783289,822,822,822,822,0
|
|
20250122,150400,435783289,822,822,822,822,3000
|
|
20250122,150300,433317289,822,822,822,822,0
|
|
20250122,150200,433317289,822,822,822,822,5
|
|
20250122,150100,433313179,822,823,824,822,3107
|
|
20250122,150000,430759012,823,823,823,823,111
|
|
20250122,145900,430667659,823,823,823,823,2040
|
|
20250122,145800,428988739,823,823,823,823,1
|
|
20250122,145700,428987916,823,823,823,823,200
|
|
20250122,145600,428823316,823,823,823,823,300
|
|
20250122,145500,428576416,823,823,823,823,212
|
|
20250122,145400,428401940,823,823,823,823,588
|
|
20250122,145300,427918016,823,823,823,823,20
|
|
20250122,145200,427901556,822,822,822,822,222
|
|
20250122,145100,427719072,822,822,822,822,966
|
|
20250122,145000,426925020,822,822,822,822,1804
|
|
20250122,144900,425442132,822,822,822,822,1
|
|
20250122,144800,425441310,822,822,822,822,2000
|
|
20250122,144700,423797310,820,820,820,820,480
|
|
20250122,144600,423403710,821,820,821,820,1030
|
|
20250122,144500,422559080,820,820,820,820,0
|
|
20250122,144400,422559080,820,820,820,820,111
|
|
20250122,144300,422468060,820,820,820,820,0
|
|
20250122,144200,422468060,820,819,820,819,4103
|
|
20250122,144100,419107103,819,819,819,819,15
|
|
20250122,144000,419094818,820,820,820,820,0
|
|
20250122,143900,419094818,820,820,820,820,0
|
|
20250122,143800,419094818,820,821,821,820,883
|
|
20250122,143700,418370500,821,821,821,821,5062
|
|
20250122,143600,414214598,821,821,821,821,4
|
|
20250122,143500,414211314,822,822,822,822,5005
|
|
20250122,143400,410097204,822,822,822,822,1440
|
|
20250122,143300,408913524,821,821,821,821,1
|
|
20250122,143200,408912703,821,820,821,820,46
|
|
20250122,143100,408874981,820,820,820,820,23
|
|
20250122,143000,408856121,820,820,820,820,123
|
|
20250122,142900,408755261,820,819,820,819,417
|
|
20250122,142800,408413323,819,819,819,819,0
|
|
20250122,142700,408413323,819,819,819,819,467
|
|
20250122,142600,408030850,819,819,819,819,110
|
|
20250122,142500,407940760,819,819,819,819,5
|
|
20250122,142400,407936665,819,819,819,819,1607
|
|
20250122,142300,406620532,820,820,820,820,585
|
|
20250122,142200,406140832,821,821,821,821,100
|
|
20250122,142100,406058732,821,821,821,821,100
|
|
20250122,142000,405976632,822,822,822,822,3
|
|
20250122,141900,405974166,822,822,822,822,500
|
|
20250122,141800,405563166,819,819,819,819,80
|
|
20250122,141700,405497646,822,819,822,819,2000
|
|
20250122,141600,403856820,820,820,820,820,2
|
|
20250122,141500,403855180,820,820,820,820,11
|
|
20250122,141400,403846160,822,822,822,822,140
|
|
20250122,141300,403731080,822,822,822,822,0
|
|
20250122,141200,403731080,822,820,822,820,276
|
|
20250122,141100,403504560,822,822,822,822,0
|
|
20250122,141000,403504560,822,820,822,820,1174
|
|
20250122,140900,402541532,822,822,822,822,110
|
|
20250122,140800,402451112,822,822,822,822,93
|
|
20250122,140700,402374666,822,821,822,821,11
|
|
20250122,140600,402365625,820,820,821,820,98
|
|
20250122,140500,402285225,819,819,819,819,3231
|
|
20250122,140400,399639036,819,819,819,819,190
|
|
20250122,140300,399483426,819,819,819,819,6100
|
|
20250122,140200,394487526,819,819,819,819,13
|
|
20250122,140100,394476879,819,819,819,819,1000
|
|
20250122,140000,393657879,818,818,818,818,0
|
|
20250122,135900,393657879,818,818,818,818,384
|
|
20250122,135800,393343767,818,818,819,818,2125
|
|
20250122,135700,391605501,819,820,820,819,301
|
|
20250122,135600,391358781,819,820,820,819,1086
|
|
20250122,135500,390469291,820,820,820,820,20
|
|
20250122,135400,390452891,818,818,818,818,0
|
|
20250122,135300,390452891,818,818,818,818,104
|
|
20250122,135200,390367819,818,824,824,818,2923
|
|
20250122,135100,387975062,824,820,824,820,1206
|
|
20250122,135000,386982538,819,819,819,819,1491
|
|
20250122,134900,385761409,819,819,819,819,11
|
|
20250122,134800,385752400,819,819,819,819,40
|
|
20250122,134700,385719640,818,818,818,817,6977
|
|
20250122,134600,380018357,818,819,819,818,2147
|
|
20250122,134500,378262075,819,820,823,819,2688
|
|
20250122,134400,376060371,824,820,824,819,5676
|
|
20250122,134300,371408322,820,820,820,820,1500
|
|
20250122,134200,370178322,820,820,820,820,4831
|
|
20250122,134100,366216902,824,822,824,820,40005
|
|
20250122,134000,333405747,824,822,824,821,5337
|
|
20250122,133900,329019533,822,823,824,822,501
|
|
20250122,133800,328607582,823,823,823,822,144
|
|
20250122,133700,328489187,822,822,822,822,301
|
|
20250122,133600,328241765,822,822,822,822,200
|
|
20250122,133500,328077365,822,822,822,822,1870
|
|
20250122,133400,326540225,822,822,822,822,0
|
|
20250122,133300,326540225,822,822,822,822,134
|
|
20250122,133200,326430077,822,822,822,822,0
|
|
20250122,133100,326430077,822,822,822,822,488
|
|
20250122,133000,326028941,822,822,822,822,4
|
|
20250122,132900,326025653,824,823,824,823,2789
|
|
20250122,132800,323730304,823,823,823,823,0
|
|
20250122,132700,323730304,823,823,823,823,2
|
|
20250122,132600,323728658,824,824,824,824,0
|
|
20250122,132500,323728658,824,824,824,824,12
|
|
20250122,132400,323718770,824,824,824,824,1739
|
|
20250122,132300,322285834,823,823,823,823,0
|
|
20250122,132200,322285834,823,823,823,823,55
|
|
20250122,132100,322240569,823,823,824,823,421
|
|
20250122,132000,321893753,823,824,824,823,51
|
|
20250122,131900,321851759,824,824,824,824,2415
|
|
20250122,131800,319861799,825,827,827,825,1042
|
|
20250122,131700,319002049,827,827,827,827,60
|
|
20250122,131600,318952429,827,827,827,827,0
|
|
20250122,131500,318952429,827,827,827,827,0
|
|
20250122,131400,318952429,827,827,827,827,0
|
|
20250122,131300,318952429,827,827,827,827,0
|
|
20250122,131200,318952429,827,827,827,827,1
|
|
20250122,131100,318951602,827,828,828,827,460
|
|
20250122,131000,318571172,828,828,828,828,200
|
|
20250122,130900,318405572,821,825,825,821,29282
|
|
20250122,130800,294330218,825,825,825,825,500
|
|
20250122,130700,293917718,825,827,827,825,32000
|
|
20250122,130600,267491118,827,828,828,827,3705
|
|
20250122,130500,264423683,827,827,827,827,1083
|
|
20250122,130400,263528042,827,827,827,827,1014
|
|
20250122,130300,262689464,828,828,828,828,0
|
|
20250122,130200,262689464,828,828,828,828,10
|
|
20250122,130100,262681184,828,828,828,828,0
|
|
20250122,130000,262681184,828,828,828,828,24
|
|
20250122,125900,262661312,828,828,828,828,95
|
|
20250122,125800,262582652,827,827,827,827,500
|
|
20250122,125700,262169152,827,827,827,827,0
|
|
20250122,125600,262169152,827,827,827,827,200
|
|
20250122,125500,262003752,827,827,827,827,313
|
|
20250122,125400,261744901,828,828,828,828,4040
|
|
20250122,125300,258399781,827,827,827,827,1100
|
|
20250122,125200,257490081,827,828,828,827,1003
|
|
20250122,125100,256660597,828,828,828,828,15
|
|
20250122,125000,256648177,827,827,827,827,0
|
|
20250122,124900,256648177,827,828,828,827,22
|
|
20250122,124800,256629962,827,827,827,827,799
|
|
20250122,124700,255969189,828,828,828,828,1119
|
|
20250122,124600,255042657,827,827,827,827,0
|
|
20250122,124500,255042657,827,827,827,827,83
|
|
20250122,124400,254974016,827,827,827,827,0
|
|
20250122,124300,254974016,827,827,827,827,0
|
|
20250122,124200,254974016,827,827,827,827,0
|
|
20250122,124100,254974016,827,827,827,827,1912
|
|
20250122,124000,253392792,827,827,827,827,2388
|
|
20250122,123900,251417916,827,827,827,827,5189
|
|
20250122,123800,247126613,828,828,828,828,20
|
|
20250122,123700,247110053,828,828,828,828,104
|
|
20250122,123600,247023941,828,828,828,828,12
|
|
20250122,123500,247014005,828,828,828,827,2807
|
|
20250122,123400,244689841,828,828,828,828,634
|
|
20250122,123300,244164889,828,828,828,828,503
|
|
20250122,123200,243748405,828,830,830,828,791
|
|
20250122,123100,243093279,828,828,828,828,102
|
|
20250122,123000,243008823,828,828,828,828,3471
|
|
20250122,122900,240134835,828,828,828,828,0
|
|
20250122,122800,240134835,828,828,828,828,1000
|
|
20250122,122700,239306835,828,828,828,828,0
|
|
20250122,122600,239306835,828,831,831,828,2865
|
|
20250122,122500,236934190,831,831,831,831,2
|
|
20250122,122400,236932528,831,831,831,831,5
|
|
20250122,122300,236928373,831,831,831,831,0
|
|
20250122,122200,236928373,831,831,831,831,786
|
|
20250122,122100,236275207,829,830,830,829,4219
|
|
20250122,122000,232775732,831,831,831,831,10
|
|
20250122,121900,232767422,831,831,831,831,177
|
|
20250122,121800,232620335,833,833,833,833,1
|
|
20250122,121700,232619502,833,833,833,833,25
|
|
20250122,121600,232598677,833,833,833,833,3
|
|
20250122,121500,232596178,832,832,832,832,820
|
|
20250122,121400,231913938,834,834,834,834,0
|
|
20250122,121300,231913938,834,834,834,834,0
|
|
20250122,121200,231913938,834,834,834,834,20
|
|
20250122,121100,231897258,831,831,831,831,0
|
|
20250122,121000,231897258,831,831,831,831,130
|
|
20250122,120900,231789228,830,830,830,830,623
|
|
20250122,120800,231272138,834,834,834,834,1
|
|
20250122,120700,231271304,834,834,834,834,1000
|
|
20250122,120600,230437304,834,834,834,834,120
|
|
20250122,120500,230337224,835,835,835,835,0
|
|
20250122,120400,230337224,835,835,835,835,0
|
|
20250122,120300,230337224,835,835,835,835,0
|
|
20250122,120200,230337224,835,835,835,835,692
|
|
20250122,120100,229759404,835,835,835,835,0
|
|
20250122,120000,229759404,835,835,835,835,4
|
|
20250122,115900,229756064,835,835,835,835,0
|
|
20250122,115800,229756064,835,835,835,835,0
|
|
20250122,115700,229756064,835,835,835,835,0
|
|
20250122,115600,229756064,835,835,835,835,0
|
|
20250122,115500,229756064,835,835,835,835,3
|
|
20250122,115400,229753559,835,835,835,835,0
|
|
20250122,115300,229753559,835,835,835,834,5165
|
|
20250122,115200,225440917,835,834,835,834,5000
|
|
20250122,115100,221266117,834,834,834,834,6
|
|
20250122,115000,221261113,834,832,834,832,9013
|
|
20250122,114900,213749781,832,832,832,832,3150
|
|
20250122,114800,211128981,832,831,832,830,8064
|
|
20250122,114700,204431595,831,831,831,831,60
|
|
20250122,114600,204381735,831,831,831,831,550
|
|
20250122,114500,203924685,831,831,831,831,1277
|
|
20250122,114400,202863498,832,832,832,832,0
|
|
20250122,114300,202863498,832,832,832,832,0
|
|
20250122,114200,202863498,832,833,833,832,281
|
|
20250122,114100,202629655,833,833,833,833,0
|
|
20250122,114000,202629655,833,833,833,833,13
|
|
20250122,113900,202618826,832,831,832,831,431
|
|
20250122,113800,202260315,831,831,831,831,0
|
|
20250122,113700,202260315,831,833,833,831,236
|
|
20250122,113600,202064099,830,833,833,830,247
|
|
20250122,113500,201858534,833,831,833,831,3003
|
|
20250122,113400,199361155,829,829,829,829,0
|
|
20250122,113300,199361155,829,830,830,829,370
|
|
20250122,113200,199054225,831,831,831,831,13
|
|
20250122,113100,199043422,831,831,831,831,508
|
|
20250122,113000,198621274,831,831,831,831,10
|
|
20250122,112900,198612964,831,831,831,831,9
|
|
20250122,112800,198605485,829,829,829,829,404
|
|
20250122,112700,198270569,831,831,831,831,2400
|
|
20250122,112600,196276169,829,829,829,829,0
|
|
20250122,112500,196276169,829,829,829,829,0
|
|
20250122,112400,196276169,829,829,829,829,125
|
|
20250122,112300,196172544,830,830,830,830,0
|
|
20250122,112200,196172544,830,831,833,830,2257
|
|
20250122,112100,194299050,831,831,831,831,0
|
|
20250122,112000,194299050,831,831,831,831,15
|
|
20250122,111900,194286585,833,833,833,833,2
|
|
20250122,111800,194284919,832,832,832,832,0
|
|
20250122,111700,194284919,832,832,832,832,100
|
|
20250122,111600,194201719,832,831,832,831,2
|
|
20250122,111500,194200056,831,831,831,831,297
|
|
20250122,111400,193953249,831,831,831,831,3
|
|
20250122,111300,193950756,832,833,833,832,440
|
|
20250122,111200,193584636,830,830,830,830,0
|
|
20250122,111100,193584636,830,832,832,830,3582
|
|
20250122,111000,190606866,832,832,832,831,450
|
|
20250122,110900,190232467,831,832,833,830,2486
|
|
20250122,110800,188167662,833,833,833,833,995
|
|
20250122,110700,187338827,833,833,833,833,0
|
|
20250122,110600,187338827,833,833,833,833,0
|
|
20250122,110500,187338827,833,833,833,833,20
|
|
20250122,110400,187322167,833,832,834,832,49
|
|
20250122,110300,187281357,833,833,833,833,0
|
|
20250122,110200,187281357,833,835,835,833,1067
|
|
20250122,110100,186392544,835,835,835,835,10
|
|
20250122,110000,186384194,835,835,835,835,501
|
|
20250122,105900,185965859,835,835,835,835,1001
|
|
20250122,105800,185130024,835,835,835,835,5
|
|
20250122,105700,185125849,836,835,836,835,1006
|
|
20250122,105600,184285833,835,834,835,833,35
|
|
20250122,105500,184256612,834,834,834,834,6
|
|
20250122,105400,184251608,834,834,834,834,50
|
|
20250122,105300,184209908,834,834,834,834,160
|
|
20250122,105200,184076468,834,834,834,834,40
|
|
20250122,105100,184043108,834,834,834,834,25
|
|
20250122,105000,184022258,833,833,834,833,252
|
|
20250122,104900,183812340,833,833,833,833,1372
|
|
20250122,104800,182669464,833,833,833,833,205
|
|
20250122,104700,182498699,832,833,833,832,322
|
|
20250122,104600,182230573,833,833,833,833,5
|
|
20250122,104500,182226408,833,833,833,833,0
|
|
20250122,104400,182226408,833,833,833,833,2000
|
|
20250122,104300,180560408,833,833,833,833,94
|
|
20250122,104200,180482106,833,833,833,833,127
|
|
20250122,104100,180376315,833,834,834,830,436
|
|
20250122,104000,180013842,834,834,834,834,0
|
|
20250122,103900,180013842,834,834,834,834,7
|
|
20250122,103800,180008004,830,830,830,830,558
|
|
20250122,103700,179544864,831,834,834,831,4348
|
|
20250122,103600,175930632,831,831,831,831,1
|
|
20250122,103500,175929801,831,831,831,831,0
|
|
20250122,103400,175929801,831,831,831,831,0
|
|
20250122,103300,175929801,831,831,831,831,1
|
|
20250122,103200,175928970,831,832,832,831,615
|
|
20250122,103100,175417718,832,834,834,832,49
|
|
20250122,103000,175376940,834,834,834,834,351
|
|
20250122,102900,175084206,832,832,832,832,0
|
|
20250122,102800,175084206,832,832,832,832,709
|
|
20250122,102700,174494318,832,832,832,832,1391
|
|
20250122,102600,173337006,832,832,832,832,30
|
|
20250122,102500,173312046,831,831,831,831,511
|
|
20250122,102400,172887405,831,832,832,831,8
|
|
20250122,102300,172880756,831,831,831,831,10
|
|
20250122,102200,172872446,831,830,831,830,1705
|
|
20250122,102100,171455646,830,830,830,830,16
|
|
20250122,102000,171442366,831,830,831,830,4
|
|
20250122,101900,171439045,830,830,830,830,764
|
|
20250122,101800,170804925,830,830,830,826,2701
|
|
20250122,101700,168573355,828,827,828,826,3786
|
|
20250122,101600,165443870,826,826,826,826,1955
|
|
20250122,101500,163829040,828,828,828,828,1
|
|
20250122,101400,163828212,828,828,828,828,15
|
|
20250122,101300,163815792,828,827,828,827,365
|
|
20250122,101200,163513925,828,828,828,828,60
|
|
20250122,101100,163464245,828,828,828,828,31
|
|
20250122,101000,163438577,828,828,828,828,334
|
|
20250122,100900,163162025,828,828,828,828,205
|
|
20250122,100800,162992285,828,828,828,828,13
|
|
20250122,100700,162981521,828,828,828,828,2
|
|
20250122,100600,162979865,828,828,828,828,105
|
|
20250122,100500,162892925,828,828,828,826,673
|
|
20250122,100400,162336659,828,827,828,827,80
|
|
20250122,100300,162270480,828,828,828,827,343
|
|
20250122,100200,161986804,828,828,828,828,71
|
|
20250122,100100,161928016,828,828,828,828,130
|
|
20250122,100000,161820376,830,831,832,828,6128
|
|
20250122,095900,156736140,831,832,832,831,26
|
|
20250122,095800,156714524,832,832,832,832,253
|
|
20250122,095700,156504028,832,832,832,832,8372
|
|
20250122,095600,149538524,834,835,836,832,4300
|
|
20250122,095500,145959181,836,836,836,836,1
|
|
20250122,095400,145958345,832,832,832,832,40
|
|
20250122,095300,145925065,835,835,835,835,1547
|
|
20250122,095200,144633320,835,830,835,830,437
|
|
20250122,095100,144270595,830,830,830,830,0
|
|
20250122,095000,144270595,830,830,830,830,0
|
|
20250122,094900,144270595,830,830,830,830,0
|
|
20250122,094800,144270595,830,830,830,830,15591
|
|
20250122,094700,131330065,828,828,828,828,3980
|
|
20250122,094600,128034625,828,826,828,826,35691
|
|
20250122,094500,98518851,826,826,826,826,1238
|
|
20250122,094400,97496263,826,825,826,825,2016
|
|
20250122,094300,95832947,825,825,825,825,101
|
|
20250122,094200,95749622,825,825,825,825,0
|
|
20250122,094100,95749622,825,825,825,825,62
|
|
20250122,094000,95698472,826,826,826,826,623
|
|
20250122,093900,95183874,825,824,825,824,801
|
|
20250122,093800,94523849,825,825,825,825,0
|
|
20250122,093700,94523849,825,823,825,823,9012
|
|
20250122,093600,87088961,825,825,825,825,0
|
|
20250122,093500,87088961,825,825,825,825,9600
|
|
20250122,093400,79168961,825,824,825,824,200
|
|
20250122,093300,79004156,824,823,824,822,1075
|
|
20250122,093200,78119437,823,823,823,822,25
|
|
20250122,093100,78098863,824,822,824,822,480
|
|
20250122,093000,77704122,825,825,825,825,4123
|
|
20250122,092900,74302647,825,825,825,825,113
|
|
20250122,092800,74209422,825,825,825,825,12
|
|
20250122,092700,74199522,820,822,822,820,8621
|
|
20250122,092600,67120170,822,826,826,822,700
|
|
20250122,092500,66542730,826,828,828,821,7588
|
|
20250122,092400,60276772,827,832,832,827,3714
|
|
20250122,092300,57201167,829,831,832,829,2879
|
|
20250122,092200,54811568,831,829,831,829,302
|
|
20250122,092100,54561206,829,831,831,829,247
|
|
20250122,092000,54356321,831,829,832,829,1056
|
|
20250122,091900,53480868,829,829,829,829,148
|
|
20250122,091800,53358176,829,829,829,829,1020
|
|
20250122,091700,52512596,829,829,829,829,2127
|
|
20250122,091600,50749313,829,830,830,828,920
|
|
20250122,091500,49987533,830,828,832,828,2671
|
|
20250122,091400,47775421,829,829,829,829,1131
|
|
20250122,091300,46837822,827,829,829,827,2098
|
|
20250122,091200,45102674,829,833,833,827,1889
|
|
20250122,091100,43532625,833,828,833,828,1055
|
|
20250122,091000,42657060,833,829,833,828,412
|
|
20250122,090900,42314177,827,834,834,827,3047
|
|
20250122,090800,39785641,834,837,837,834,272
|
|
20250122,090700,39558267,837,839,841,835,8307
|
|
20250122,090600,32602002,841,838,841,838,3447
|
|
20250122,090500,29710073,838,836,838,834,3978
|
|
20250122,090400,26387463,836,839,839,836,306
|
|
20250122,090300,26130734,839,835,839,835,5015
|
|
20250122,090200,21943149,834,834,834,834,1396
|
|
20250122,090100,20778885,837,830,837,830,8576
|
|
20250122,090000,13631866,821,820,823,820,16624
|