607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190400,372727285,806,806,806,806,1895
|
|
20250124,190300,372727285,806,806,806,806,0
|
|
20250124,190200,372727285,806,806,806,806,0
|
|
20250124,190100,372727285,806,806,806,806,0
|
|
20250124,190000,372727285,806,806,806,806,0
|
|
20250124,185900,372727285,806,806,806,806,0
|
|
20250124,185800,372727285,806,806,806,806,0
|
|
20250124,185700,372727285,806,806,806,806,0
|
|
20250124,185600,372727285,806,806,806,806,0
|
|
20250124,185500,372727285,806,806,806,806,0
|
|
20250124,185400,372727285,806,806,806,806,0
|
|
20250124,185300,372727285,806,806,806,806,0
|
|
20250124,185200,372727285,806,806,806,806,0
|
|
20250124,185100,372727285,806,806,806,806,0
|
|
20250124,185000,372727285,806,806,806,806,0
|
|
20250124,184900,372727285,806,806,806,806,0
|
|
20250124,184800,372727285,806,806,806,806,0
|
|
20250124,184700,372727285,806,806,806,806,0
|
|
20250124,184600,372727285,806,806,806,806,0
|
|
20250124,184500,372727285,806,806,806,806,0
|
|
20250124,184400,372727285,806,806,806,806,0
|
|
20250124,184300,372727285,806,806,806,806,0
|
|
20250124,184200,372727285,806,806,806,806,0
|
|
20250124,184100,372727285,806,806,806,806,0
|
|
20250124,184000,372727285,806,806,806,806,0
|
|
20250124,183900,372727285,806,806,806,806,0
|
|
20250124,183800,372727285,806,806,806,806,0
|
|
20250124,183700,372727285,806,806,806,806,0
|
|
20250124,183600,372727285,806,806,806,806,0
|
|
20250124,183500,372727285,806,806,806,806,0
|
|
20250124,183400,372727285,806,806,806,806,1895
|
|
20250124,183300,372727285,806,806,806,806,0
|
|
20250124,183200,372727285,806,806,806,806,0
|
|
20250124,183100,372727285,806,806,806,806,0
|
|
20250124,183000,372727285,806,806,806,806,0
|
|
20250124,182900,372727285,806,806,806,806,0
|
|
20250124,182800,372727285,806,806,806,806,0
|
|
20250124,182700,372727285,806,806,806,806,0
|
|
20250124,182600,372727285,806,806,806,806,0
|
|
20250124,182500,372727285,806,806,806,806,0
|
|
20250124,182400,372727285,806,806,806,806,0
|
|
20250124,182300,372727285,806,806,806,806,0
|
|
20250124,182200,372727285,806,806,806,806,0
|
|
20250124,182100,372727285,806,806,806,806,0
|
|
20250124,182000,372727285,806,806,806,806,0
|
|
20250124,181900,372727285,806,806,806,806,0
|
|
20250124,181800,372727285,806,806,806,806,0
|
|
20250124,181700,372727285,806,806,806,806,0
|
|
20250124,181600,372727285,806,806,806,806,0
|
|
20250124,181500,372727285,806,806,806,806,0
|
|
20250124,181400,372727285,806,806,806,806,0
|
|
20250124,181300,372727285,806,806,806,806,0
|
|
20250124,181200,372727285,806,806,806,806,0
|
|
20250124,181100,372727285,806,806,806,806,0
|
|
20250124,181000,372727285,806,806,806,806,0
|
|
20250124,180900,372727285,806,806,806,806,0
|
|
20250124,180800,372727285,806,806,806,806,0
|
|
20250124,180700,372727285,806,806,806,806,0
|
|
20250124,180600,372727285,806,806,806,806,0
|
|
20250124,180500,372727285,806,806,806,806,0
|
|
20250124,180400,372727285,806,806,806,806,1895
|
|
20250124,180300,372727285,806,806,806,806,0
|
|
20250124,180200,372727285,806,806,806,806,0
|
|
20250124,180100,372727285,806,806,806,806,0
|
|
20250124,180000,372727285,806,806,806,806,0
|
|
20250124,175900,372727285,806,806,806,806,0
|
|
20250124,175800,372727285,806,806,806,806,0
|
|
20250124,175700,372727285,806,806,806,806,0
|
|
20250124,175600,372727285,806,806,806,806,0
|
|
20250124,175500,372727285,806,806,806,806,0
|
|
20250124,175400,372727285,806,806,806,806,0
|
|
20250124,175300,372727285,806,806,806,806,0
|
|
20250124,175200,372727285,806,806,806,806,0
|
|
20250124,175100,372727285,806,806,806,806,0
|
|
20250124,175000,372727285,806,806,806,806,0
|
|
20250124,174900,372727285,806,806,806,806,0
|
|
20250124,174800,372727285,806,806,806,806,0
|
|
20250124,174700,372727285,806,806,806,806,0
|
|
20250124,174600,372727285,806,806,806,806,0
|
|
20250124,174500,372727285,806,806,806,806,0
|
|
20250124,174400,372727285,806,806,806,806,0
|
|
20250124,174300,372727285,806,806,806,806,0
|
|
20250124,174200,372727285,806,806,806,806,0
|
|
20250124,174100,372727285,806,806,806,806,0
|
|
20250124,174000,372727285,806,806,806,806,0
|
|
20250124,173900,372727285,806,806,806,806,0
|
|
20250124,173800,372727285,806,806,806,806,0
|
|
20250124,173700,372727285,806,806,806,806,0
|
|
20250124,173600,372727285,806,806,806,806,0
|
|
20250124,173500,372727285,806,806,806,806,0
|
|
20250124,173400,372727285,806,806,806,806,1895
|
|
20250124,173300,372727285,806,806,806,806,0
|
|
20250124,173200,372727285,806,806,806,806,0
|
|
20250124,173100,372727285,806,806,806,806,0
|
|
20250124,173000,372727285,806,806,806,806,0
|
|
20250124,172900,372727285,806,806,806,806,0
|
|
20250124,172800,372727285,806,806,806,806,0
|
|
20250124,172700,372727285,806,806,806,806,0
|
|
20250124,172600,372727285,806,806,806,806,0
|
|
20250124,172500,372727285,806,806,806,806,0
|
|
20250124,172400,372727285,806,806,806,806,0
|
|
20250124,172300,372727285,806,806,806,806,0
|
|
20250124,172200,372727285,806,806,806,806,0
|
|
20250124,172100,372727285,806,806,806,806,0
|
|
20250124,172000,372727285,806,806,806,806,0
|
|
20250124,171900,372727285,806,806,806,806,0
|
|
20250124,171800,372727285,806,806,806,806,0
|
|
20250124,171700,372727285,806,806,806,806,0
|
|
20250124,171600,372727285,806,806,806,806,0
|
|
20250124,171500,372727285,806,806,806,806,0
|
|
20250124,171400,372727285,806,806,806,806,0
|
|
20250124,171300,372727285,806,806,806,806,0
|
|
20250124,171200,372727285,806,806,806,806,0
|
|
20250124,171100,372727285,806,806,806,806,0
|
|
20250124,171000,372727285,806,806,806,806,0
|
|
20250124,170900,372727285,806,806,806,806,0
|
|
20250124,170800,372727285,806,806,806,806,0
|
|
20250124,170700,372727285,806,806,806,806,0
|
|
20250124,170600,372727285,806,806,806,806,0
|
|
20250124,170500,372727285,806,806,806,806,0
|
|
20250124,170400,372727285,806,806,806,806,1895
|
|
20250124,170300,372727285,806,806,806,806,0
|
|
20250124,170200,372727285,806,806,806,806,0
|
|
20250124,170100,372727285,806,806,806,806,0
|
|
20250124,170000,372727285,806,806,806,806,0
|
|
20250124,165900,372727285,806,806,806,806,0
|
|
20250124,165800,372727285,806,806,806,806,0
|
|
20250124,165700,372727285,806,806,806,806,0
|
|
20250124,165600,372727285,806,806,806,806,0
|
|
20250124,165500,372727285,806,806,806,806,0
|
|
20250124,165400,372727285,806,806,806,806,0
|
|
20250124,165300,372727285,806,806,806,806,0
|
|
20250124,165200,372727285,806,806,806,806,0
|
|
20250124,165100,372727285,806,806,806,806,0
|
|
20250124,165000,372727285,806,806,806,806,0
|
|
20250124,164900,372727285,806,806,806,806,0
|
|
20250124,164800,372727285,806,806,806,806,0
|
|
20250124,164700,372727285,806,806,806,806,0
|
|
20250124,164600,372727285,806,806,806,806,0
|
|
20250124,164500,372727285,806,806,806,806,0
|
|
20250124,164400,372727285,806,806,806,806,0
|
|
20250124,164300,372727285,806,806,806,806,0
|
|
20250124,164200,372727285,806,806,806,806,0
|
|
20250124,164100,372727285,806,806,806,806,0
|
|
20250124,164000,372727285,806,806,806,806,0
|
|
20250124,163900,372727285,806,806,806,806,0
|
|
20250124,163800,372727285,806,806,806,806,0
|
|
20250124,163700,372727285,806,806,806,806,0
|
|
20250124,163600,372727285,806,806,806,806,0
|
|
20250124,163500,372727285,806,806,806,806,0
|
|
20250124,163400,372727285,806,806,806,806,1895
|
|
20250124,163300,372727285,806,806,806,806,0
|
|
20250124,163200,372727285,806,806,806,806,0
|
|
20250124,163100,372727285,806,806,806,806,0
|
|
20250124,163000,372727285,806,806,806,806,0
|
|
20250124,162900,372727285,806,806,806,806,0
|
|
20250124,162800,372727285,806,806,806,806,0
|
|
20250124,162700,372727285,806,806,806,806,0
|
|
20250124,162600,372727285,806,806,806,806,0
|
|
20250124,162500,372727285,806,806,806,806,0
|
|
20250124,162400,372727285,806,806,806,806,0
|
|
20250124,162300,372727285,806,806,806,806,0
|
|
20250124,162200,372727285,806,806,806,806,0
|
|
20250124,162100,372727285,806,806,806,806,0
|
|
20250124,162000,372727285,806,806,806,806,0
|
|
20250124,161900,372727285,806,806,806,806,0
|
|
20250124,161800,372727285,806,806,806,806,0
|
|
20250124,161700,372727285,806,806,806,806,0
|
|
20250124,161600,372727285,806,806,806,806,0
|
|
20250124,161500,372727285,806,806,806,806,0
|
|
20250124,161400,372727285,806,806,806,806,0
|
|
20250124,161300,372727285,806,806,806,806,0
|
|
20250124,161200,372727285,806,806,806,806,0
|
|
20250124,161100,372727285,806,806,806,806,0
|
|
20250124,161000,372727285,806,806,806,806,0
|
|
20250124,160900,372727285,806,806,806,806,0
|
|
20250124,160800,372727285,806,806,806,806,0
|
|
20250124,160700,372727285,806,806,806,806,0
|
|
20250124,160600,372727285,806,806,806,806,0
|
|
20250124,160500,372727285,806,806,806,806,0
|
|
20250124,160400,372727285,806,806,806,806,1895
|
|
20250124,160300,372727285,806,806,806,806,0
|
|
20250124,160200,372727285,806,806,806,806,0
|
|
20250124,160100,372727285,806,806,806,806,0
|
|
20250124,160000,372727285,806,806,806,806,0
|
|
20250124,155900,372727285,806,806,806,806,0
|
|
20250124,155800,372727285,806,806,806,806,0
|
|
20250124,155700,372727285,806,806,806,806,0
|
|
20250124,155600,372727285,806,806,806,806,0
|
|
20250124,155500,372727285,806,806,806,806,0
|
|
20250124,155400,372727285,806,806,806,806,0
|
|
20250124,155300,372727285,806,806,806,806,0
|
|
20250124,155200,372727285,806,806,806,806,0
|
|
20250124,155100,372727285,806,806,806,806,0
|
|
20250124,155000,372727285,806,806,806,806,0
|
|
20250124,154900,372727285,806,806,806,806,0
|
|
20250124,154800,372727285,806,806,806,806,0
|
|
20250124,154700,372727285,806,806,806,806,0
|
|
20250124,154600,372727285,806,806,806,806,0
|
|
20250124,154500,372727285,806,806,806,806,0
|
|
20250124,154400,372727285,806,806,806,806,0
|
|
20250124,154300,372727285,806,806,806,806,0
|
|
20250124,154200,372727285,806,806,806,806,0
|
|
20250124,154100,372727285,806,806,806,806,0
|
|
20250124,154000,372727285,806,806,806,806,0
|
|
20250124,153900,372727285,806,806,806,806,0
|
|
20250124,153800,372727285,806,806,806,806,0
|
|
20250124,153700,372727285,806,806,806,806,0
|
|
20250124,153600,372727285,806,806,806,806,0
|
|
20250124,153500,372727285,806,806,806,806,0
|
|
20250124,153400,372727285,806,806,806,806,1895
|
|
20250124,153300,372727285,806,806,806,806,0
|
|
20250124,153200,372727285,806,806,806,806,0
|
|
20250124,153100,372727285,806,806,806,806,0
|
|
20250124,153000,372727285,806,806,806,806,1895
|
|
20250124,152900,371199915,806,806,806,806,0
|
|
20250124,152800,371199915,806,806,806,806,0
|
|
20250124,152700,371199915,806,806,806,806,0
|
|
20250124,152600,371199915,806,806,806,806,0
|
|
20250124,152500,371199915,806,806,806,806,0
|
|
20250124,152400,371199915,806,806,806,806,0
|
|
20250124,152300,371199915,806,806,806,806,0
|
|
20250124,152200,371199915,806,806,806,806,0
|
|
20250124,152100,371199915,806,806,806,806,0
|
|
20250124,152000,371199915,806,806,806,806,0
|
|
20250124,151900,371199915,806,806,806,806,12
|
|
20250124,151800,371190243,805,805,805,805,1851
|
|
20250124,151700,369700188,805,805,805,805,1
|
|
20250124,151600,369699383,806,806,806,806,2
|
|
20250124,151500,369697771,806,805,806,805,1088
|
|
20250124,151400,368820934,805,805,805,805,3302
|
|
20250124,151300,366162824,805,805,805,805,100
|
|
20250124,151200,366082324,805,805,805,805,3518
|
|
20250124,151100,363250334,805,805,805,805,1
|
|
20250124,151000,363249529,805,805,805,805,0
|
|
20250124,150900,363249529,805,804,805,804,12
|
|
20250124,150800,363239879,803,802,803,802,899
|
|
20250124,150700,362517983,803,803,803,803,1
|
|
20250124,150600,362517180,802,802,802,802,2596
|
|
20250124,150500,360435188,802,802,802,802,27
|
|
20250124,150400,360413534,803,803,803,803,1
|
|
20250124,150300,360412731,802,803,803,802,110
|
|
20250124,150200,360324411,803,803,803,803,1002
|
|
20250124,150100,359519805,804,804,804,804,0
|
|
20250124,150000,359519805,804,804,804,804,0
|
|
20250124,145900,359519805,804,804,804,804,1600
|
|
20250124,145800,358233405,804,804,804,804,2
|
|
20250124,145700,358231797,805,805,805,805,0
|
|
20250124,145600,358231797,805,805,805,805,0
|
|
20250124,145500,358231797,805,805,805,805,0
|
|
20250124,145400,358231797,805,805,805,805,20
|
|
20250124,145300,358215697,805,801,805,801,102
|
|
20250124,145200,358133595,800,800,800,800,0
|
|
20250124,145100,358133595,800,805,805,800,3001
|
|
20250124,145000,355731797,805,802,805,802,33424
|
|
20250124,144900,328925743,802,802,802,802,15669
|
|
20250124,144800,316359205,805,805,805,805,0
|
|
20250124,144700,316359205,805,805,805,805,8
|
|
20250124,144600,316352765,801,801,801,801,996
|
|
20250124,144500,315554969,801,801,801,801,6000
|
|
20250124,144400,310748969,802,802,802,802,1028
|
|
20250124,144300,309924513,802,803,803,802,1473
|
|
20250124,144200,308743166,803,803,803,803,10
|
|
20250124,144100,308735136,803,803,803,803,0
|
|
20250124,144000,308735136,803,803,803,803,256
|
|
20250124,143900,308529568,803,803,803,803,0
|
|
20250124,143800,308529568,803,803,803,803,0
|
|
20250124,143700,308529568,803,803,803,802,8308
|
|
20250124,143600,301863264,803,803,803,803,0
|
|
20250124,143500,301863264,803,803,803,803,235
|
|
20250124,143400,301674559,803,804,804,803,283
|
|
20250124,143300,301447247,805,805,805,805,0
|
|
20250124,143200,301447247,805,804,805,804,7
|
|
20250124,143100,301441614,802,804,804,802,2000
|
|
20250124,143000,299835905,804,804,804,804,0
|
|
20250124,142900,299835905,804,804,804,804,27
|
|
20250124,142800,299814197,804,804,804,804,0
|
|
20250124,142700,299814197,804,804,804,804,0
|
|
20250124,142600,299814197,804,804,804,804,0
|
|
20250124,142500,299814197,804,804,804,804,0
|
|
20250124,142400,299814197,804,804,804,804,0
|
|
20250124,142300,299814197,804,804,804,804,319
|
|
20250124,142200,299557721,804,804,804,804,24
|
|
20250124,142100,299538425,803,803,803,803,510
|
|
20250124,142000,299128895,805,804,805,803,318
|
|
20250124,141900,298873522,805,804,805,803,571
|
|
20250124,141800,298414528,801,804,804,801,511
|
|
20250124,141700,298005184,804,804,804,804,18
|
|
20250124,141600,297990712,804,804,804,804,0
|
|
20250124,141500,297990712,804,800,804,800,7415
|
|
20250124,141400,292034663,795,804,804,795,15896
|
|
20250124,141300,279378373,805,805,805,805,0
|
|
20250124,141200,279378373,805,805,805,805,324
|
|
20250124,141100,279117553,805,805,805,800,4225
|
|
20250124,141000,275731874,805,805,805,805,115
|
|
20250124,140900,275639299,805,806,806,804,911
|
|
20250124,140800,274905289,806,806,806,806,0
|
|
20250124,140700,274905289,806,806,806,806,5
|
|
20250124,140600,274901259,806,806,806,806,0
|
|
20250124,140500,274901259,806,806,806,806,691
|
|
20250124,140400,274344313,804,805,805,804,2544
|
|
20250124,140300,272297393,807,807,807,807,499
|
|
20250124,140200,271894700,807,806,807,806,25
|
|
20250124,140100,271874547,806,807,807,806,565
|
|
20250124,140000,271418937,808,808,808,808,1886
|
|
20250124,135900,269895049,808,808,808,808,1
|
|
20250124,135800,269894241,808,808,808,808,0
|
|
20250124,135700,269894241,808,808,808,808,123
|
|
20250124,135600,269794857,808,810,810,808,1163
|
|
20250124,135500,268854827,810,810,810,810,0
|
|
20250124,135400,268854827,810,810,810,810,0
|
|
20250124,135300,268854827,810,810,810,810,0
|
|
20250124,135200,268854827,810,810,810,810,0
|
|
20250124,135100,268854827,810,810,810,810,1911
|
|
20250124,135000,267306917,810,810,810,810,0
|
|
20250124,134900,267306917,810,810,810,810,0
|
|
20250124,134800,267306917,810,810,810,810,21
|
|
20250124,134700,267289907,806,806,806,806,0
|
|
20250124,134600,267289907,806,806,806,806,3000
|
|
20250124,134500,264871907,807,807,807,807,10000
|
|
20250124,134400,256801907,810,810,810,810,0
|
|
20250124,134300,256801907,810,810,810,810,0
|
|
20250124,134200,256801907,810,810,810,810,42
|
|
20250124,134100,256767887,810,810,810,810,0
|
|
20250124,134000,256767887,810,810,810,810,1
|
|
20250124,133900,256767077,810,810,810,810,0
|
|
20250124,133800,256767077,810,810,810,810,1200
|
|
20250124,133700,255795077,810,810,810,810,1000
|
|
20250124,133600,254985077,809,809,809,809,0
|
|
20250124,133500,254985077,809,808,809,808,509
|
|
20250124,133400,254573305,809,809,809,809,0
|
|
20250124,133300,254573305,809,809,809,809,9
|
|
20250124,133200,254566024,810,810,810,810,6172
|
|
20250124,133100,249566704,810,810,810,810,0
|
|
20250124,133000,249566704,810,810,810,810,0
|
|
20250124,132900,249566704,810,810,810,810,0
|
|
20250124,132800,249566704,810,810,810,810,0
|
|
20250124,132700,249566704,810,810,810,810,0
|
|
20250124,132600,249566704,810,810,810,810,985
|
|
20250124,132500,248768854,810,810,810,810,110
|
|
20250124,132400,248679754,810,810,810,810,100
|
|
20250124,132300,248598754,810,810,810,810,0
|
|
20250124,132200,248598754,810,810,810,810,0
|
|
20250124,132100,248598754,810,810,810,810,0
|
|
20250124,132000,248598754,810,810,810,810,0
|
|
20250124,131900,248598754,810,809,810,809,3
|
|
20250124,131800,248596325,810,810,810,810,0
|
|
20250124,131700,248596325,810,810,810,810,10
|
|
20250124,131600,248588225,810,806,810,806,12407
|
|
20250124,131500,238588179,810,810,810,810,0
|
|
20250124,131400,238588179,810,810,810,810,0
|
|
20250124,131300,238588179,810,810,810,810,1
|
|
20250124,131200,238587369,809,809,809,809,0
|
|
20250124,131100,238587369,809,809,809,809,0
|
|
20250124,131000,238587369,809,807,809,807,10665
|
|
20250124,130900,229977938,809,806,809,806,11096
|
|
20250124,130800,221023066,806,806,806,806,1387
|
|
20250124,130700,219905144,803,803,803,803,0
|
|
20250124,130600,219905144,803,803,803,803,117
|
|
20250124,130500,219811193,806,806,806,806,112
|
|
20250124,130400,219720921,806,806,806,806,0
|
|
20250124,130300,219720921,806,806,806,806,0
|
|
20250124,130200,219720921,806,806,806,806,207
|
|
20250124,130100,219554079,806,806,806,806,0
|
|
20250124,130000,219554079,806,806,806,806,0
|
|
20250124,125900,219554079,806,806,806,806,50
|
|
20250124,125800,219513779,806,806,806,806,0
|
|
20250124,125700,219513779,806,806,806,806,1
|
|
20250124,125600,219512973,801,801,801,801,0
|
|
20250124,125500,219512973,801,801,801,801,0
|
|
20250124,125400,219512973,801,801,801,801,4537
|
|
20250124,125300,215878836,808,808,808,808,0
|
|
20250124,125200,215878836,808,808,808,808,0
|
|
20250124,125100,215878836,808,808,808,808,500
|
|
20250124,125000,215474836,808,808,808,808,16
|
|
20250124,124900,215461908,808,808,808,808,100
|
|
20250124,124800,215381108,808,808,808,808,0
|
|
20250124,124700,215381108,808,808,808,808,203
|
|
20250124,124600,215217084,808,808,808,808,50
|
|
20250124,124500,215176684,808,808,808,808,0
|
|
20250124,124400,215176684,808,807,808,807,1000
|
|
20250124,124300,214369184,808,808,808,808,0
|
|
20250124,124200,214369184,808,808,808,808,21
|
|
20250124,124100,214352216,807,807,807,807,50
|
|
20250124,124000,214311866,799,799,799,799,50
|
|
20250124,123900,214271916,797,797,797,797,0
|
|
20250124,123800,214271916,797,802,802,797,12100
|
|
20250124,123700,204615758,809,809,809,809,12
|
|
20250124,123600,204606050,809,809,809,809,11
|
|
20250124,123500,204597151,802,804,804,802,3050
|
|
20250124,123400,202149109,804,804,804,804,0
|
|
20250124,123300,202149109,804,805,805,804,7845
|
|
20250124,123200,195841724,804,804,804,804,48
|
|
20250124,123100,195803132,804,804,804,804,0
|
|
20250124,123000,195803132,804,805,805,804,14041
|
|
20250124,122900,184501762,806,806,806,806,443
|
|
20250124,122800,184144704,809,809,809,809,0
|
|
20250124,122700,184144704,809,809,809,809,15
|
|
20250124,122600,184132569,809,809,809,809,0
|
|
20250124,122500,184132569,809,809,809,809,90
|
|
20250124,122400,184059759,809,809,809,809,0
|
|
20250124,122300,184059759,809,809,809,809,10
|
|
20250124,122200,184051669,809,809,809,809,0
|
|
20250124,122100,184051669,809,809,809,809,0
|
|
20250124,122000,184051669,809,809,809,809,200
|
|
20250124,121900,183889869,809,809,809,809,2
|
|
20250124,121800,183888251,804,804,804,804,0
|
|
20250124,121700,183888251,804,804,804,804,0
|
|
20250124,121600,183888251,804,804,804,804,0
|
|
20250124,121500,183888251,804,809,809,804,15327
|
|
20250124,121400,171551346,805,805,805,805,1048
|
|
20250124,121300,170707706,810,810,810,810,0
|
|
20250124,121200,170707706,810,810,810,810,0
|
|
20250124,121100,170707706,810,810,810,810,129
|
|
20250124,121000,170603216,805,805,805,805,0
|
|
20250124,120900,170603216,805,805,805,805,0
|
|
20250124,120800,170603216,805,805,805,805,0
|
|
20250124,120700,170603216,805,805,805,805,1
|
|
20250124,120600,170602411,810,810,810,810,0
|
|
20250124,120500,170602411,810,810,810,810,0
|
|
20250124,120400,170602411,810,810,810,810,12000
|
|
20250124,120300,160882411,810,810,810,810,0
|
|
20250124,120200,160882411,810,810,810,810,0
|
|
20250124,120100,160882411,810,810,810,810,1
|
|
20250124,120000,160881601,810,810,810,810,300
|
|
20250124,115900,160638601,810,810,810,810,4
|
|
20250124,115800,160635361,808,808,808,808,0
|
|
20250124,115700,160635361,808,810,810,808,30
|
|
20250124,115600,160611119,809,809,809,809,7000
|
|
20250124,115500,154948119,809,809,809,809,132
|
|
20250124,115400,154841331,809,809,809,809,100
|
|
20250124,115300,154760431,809,809,809,809,0
|
|
20250124,115200,154760431,809,809,809,809,1
|
|
20250124,115100,154759622,806,806,806,806,12406
|
|
20250124,115000,144760386,805,805,805,805,0
|
|
20250124,114900,144760386,805,805,805,805,1925
|
|
20250124,114800,143210761,805,806,806,805,3520
|
|
20250124,114700,140376153,809,809,809,809,0
|
|
20250124,114600,140376153,809,809,809,809,1
|
|
20250124,114500,140375344,807,808,808,807,23376
|
|
20250124,114400,121497536,808,808,808,808,6188
|
|
20250124,114300,116497632,808,808,808,808,0
|
|
20250124,114200,116497632,808,808,808,808,0
|
|
20250124,114100,116497632,808,808,808,808,0
|
|
20250124,114000,116497632,808,808,808,808,0
|
|
20250124,113900,116497632,808,808,808,808,0
|
|
20250124,113800,116497632,808,810,810,808,6182
|
|
20250124,113700,111502556,810,810,810,810,474
|
|
20250124,113600,111118616,807,807,807,807,0
|
|
20250124,113500,111118616,807,807,807,807,2
|
|
20250124,113400,111117002,808,808,808,808,70
|
|
20250124,113300,111060442,808,808,808,808,499
|
|
20250124,113200,110657250,808,808,808,808,0
|
|
20250124,113100,110657250,808,808,808,808,1
|
|
20250124,113000,110656442,811,811,811,811,1501
|
|
20250124,112900,109439131,808,808,808,808,20
|
|
20250124,112800,109422971,811,811,811,811,627
|
|
20250124,112700,108914474,810,810,810,810,0
|
|
20250124,112600,108914474,810,810,810,810,0
|
|
20250124,112500,108914474,810,810,810,810,1
|
|
20250124,112400,108913664,811,811,811,811,1
|
|
20250124,112300,108912853,808,808,808,808,0
|
|
20250124,112200,108912853,808,811,811,807,589
|
|
20250124,112100,108437079,807,807,807,807,0
|
|
20250124,112000,108437079,807,807,807,807,0
|
|
20250124,111900,108437079,807,807,807,807,156
|
|
20250124,111800,108311187,807,807,807,807,10
|
|
20250124,111700,108303117,811,811,811,811,2
|
|
20250124,111600,108301495,811,811,811,811,2
|
|
20250124,111500,108299873,807,807,807,807,110
|
|
20250124,111400,108211103,811,811,811,811,2
|
|
20250124,111300,108209481,813,813,813,813,0
|
|
20250124,111200,108209481,813,813,813,813,0
|
|
20250124,111100,108209481,813,813,813,813,0
|
|
20250124,111000,108209481,813,813,813,813,0
|
|
20250124,110900,108209481,813,813,813,813,0
|
|
20250124,110800,108209481,813,813,813,813,0
|
|
20250124,110700,108209481,813,813,813,813,120
|
|
20250124,110600,108111921,813,813,813,813,0
|
|
20250124,110500,108111921,813,813,813,813,0
|
|
20250124,110400,108111921,813,813,813,813,112
|
|
20250124,110300,108020865,814,814,814,814,0
|
|
20250124,110200,108020865,814,814,814,814,0
|
|
20250124,110100,108020865,814,814,814,814,0
|
|
20250124,110000,108020865,814,814,814,814,1
|
|
20250124,105900,108020051,813,813,813,813,10
|
|
20250124,105800,108011921,813,812,813,812,553
|
|
20250124,105700,107562431,813,814,814,813,35
|
|
20250124,105600,107533942,814,814,814,814,0
|
|
20250124,105500,107533942,814,814,814,814,0
|
|
20250124,105400,107533942,814,814,814,814,5
|
|
20250124,105300,107529872,814,809,814,808,6375
|
|
20250124,105200,102371022,813,813,813,813,0
|
|
20250124,105100,102371022,813,813,813,813,0
|
|
20250124,105000,102371022,813,810,813,810,1116
|
|
20250124,104900,101467032,814,814,814,814,0
|
|
20250124,104800,101467032,814,814,814,814,10
|
|
20250124,104700,101458892,816,816,816,816,0
|
|
20250124,104600,101458892,816,816,816,816,24
|
|
20250124,104500,101439308,816,811,816,811,924
|
|
20250124,104400,100687824,817,817,817,817,0
|
|
20250124,104300,100687824,817,810,817,810,1491
|
|
20250124,104200,99473459,810,810,810,810,0
|
|
20250124,104100,99473459,810,810,810,810,0
|
|
20250124,104000,99473459,810,813,813,810,1251
|
|
20250124,103900,98456399,812,812,812,812,320
|
|
20250124,103800,98196559,812,812,812,812,150
|
|
20250124,103700,98074759,812,812,812,812,43
|
|
20250124,103600,98039843,812,812,812,812,0
|
|
20250124,103500,98039843,812,812,812,812,2
|
|
20250124,103400,98038219,812,812,812,812,0
|
|
20250124,103300,98038219,812,812,812,812,0
|
|
20250124,103200,98038219,812,813,813,812,134
|
|
20250124,103100,97929410,809,809,809,809,0
|
|
20250124,103000,97929410,809,814,814,808,20400
|
|
20250124,102900,81415612,815,815,815,815,601
|
|
20250124,102800,80925797,815,815,815,815,76
|
|
20250124,102700,80863857,815,815,815,815,10
|
|
20250124,102600,80855707,815,815,815,815,0
|
|
20250124,102500,80855707,815,814,815,814,103
|
|
20250124,102400,80771765,815,815,815,815,0
|
|
20250124,102300,80771765,815,816,816,815,3258
|
|
20250124,102200,78116237,817,816,817,816,1105
|
|
20250124,102100,77213457,817,817,817,817,0
|
|
20250124,102000,77213457,817,817,817,817,0
|
|
20250124,101900,77213457,817,816,817,816,5841
|
|
20250124,101800,72443591,816,815,816,815,376
|
|
20250124,101700,72137020,815,814,815,814,4152
|
|
20250124,101600,68753806,813,813,813,813,1
|
|
20250124,101500,68752993,813,813,813,813,1
|
|
20250124,101400,68752180,812,812,813,812,6339
|
|
20250124,101300,63601531,811,811,811,811,659
|
|
20250124,101200,63067082,811,811,811,811,118
|
|
20250124,101100,62971384,812,810,812,810,32
|
|
20250124,101000,62945402,812,812,812,812,1
|
|
20250124,100900,62944590,812,812,812,812,3
|
|
20250124,100800,62942154,812,812,812,810,362
|
|
20250124,100700,62648920,812,811,812,811,31
|
|
20250124,100600,62623778,812,812,812,812,880
|
|
20250124,100500,61909218,813,813,813,813,8
|
|
20250124,100400,61902714,813,813,813,812,991
|
|
20250124,100300,61098009,813,812,813,812,31
|
|
20250124,100200,61072832,810,810,810,810,0
|
|
20250124,100100,61072832,810,810,810,810,0
|
|
20250124,100000,61072832,810,810,810,810,0
|
|
20250124,095900,61072832,810,810,810,810,75
|
|
20250124,095800,61012082,813,813,813,813,0
|
|
20250124,095700,61012082,813,813,813,813,15
|
|
20250124,095600,60999887,813,813,813,813,59
|
|
20250124,095500,60951920,814,813,814,813,3897
|
|
20250124,095400,57783657,813,813,813,813,3193
|
|
20250124,095300,55187748,813,808,813,808,524
|
|
20250124,095200,54764351,813,813,813,813,10
|
|
20250124,095100,54756221,814,814,814,814,0
|
|
20250124,095000,54756221,814,814,814,814,500
|
|
20250124,094900,54349221,814,813,814,813,524
|
|
20250124,094800,53922695,814,814,814,814,9603
|
|
20250124,094700,46105853,814,814,814,814,252
|
|
20250124,094600,45900725,814,813,814,813,3023
|
|
20250124,094500,43443003,813,811,814,811,697
|
|
20250124,094400,42877710,811,809,813,809,2511
|
|
20250124,094300,40844775,809,809,809,809,0
|
|
20250124,094200,40844775,809,806,809,805,6253
|
|
20250124,094100,35791979,808,808,808,808,0
|
|
20250124,094000,35791979,808,808,808,808,0
|
|
20250124,093900,35791979,808,808,808,808,0
|
|
20250124,093800,35791979,808,808,808,808,2
|
|
20250124,093700,35790363,808,808,808,808,322
|
|
20250124,093600,35530187,808,808,808,808,5
|
|
20250124,093500,35526147,808,808,808,807,41
|
|
20250124,093400,35493020,808,806,808,806,6984
|
|
20250124,093300,29857628,805,804,805,804,3187
|
|
20250124,093200,27293098,804,804,804,804,1925
|
|
20250124,093100,25745398,804,804,804,804,248
|
|
20250124,093000,25546006,804,801,804,801,321
|
|
20250124,092900,25288333,801,801,801,801,100
|
|
20250124,092800,25208233,801,801,801,801,2
|
|
20250124,092700,25206631,800,800,800,800,30
|
|
20250124,092600,25182631,801,795,801,795,803
|
|
20250124,092500,24544204,795,800,801,795,927
|
|
20250124,092400,23803102,801,801,801,801,0
|
|
20250124,092300,23803102,801,801,801,801,0
|
|
20250124,092200,23803102,801,804,805,801,1358
|
|
20250124,092100,22715263,801,801,801,801,0
|
|
20250124,092000,22715263,801,801,802,801,4282
|
|
20250124,091900,19285359,801,801,801,801,10
|
|
20250124,091800,19277349,801,801,801,801,304
|
|
20250124,091700,19033845,801,801,801,801,3000
|
|
20250124,091600,16630845,801,805,805,801,63
|
|
20250124,091500,16580170,805,805,805,805,1520
|
|
20250124,091400,15356570,805,805,805,805,50
|
|
20250124,091300,15316320,805,800,805,800,954
|
|
20250124,091200,14550502,800,799,800,799,7043
|
|
20250124,091100,8919154,799,799,799,799,0
|
|
20250124,091000,8919154,799,799,799,799,74
|
|
20250124,090900,8860028,799,798,799,798,5394
|
|
20250124,090800,4555615,798,799,799,798,16
|
|
20250124,090700,4542846,799,798,799,798,1212
|
|
20250124,090600,3575668,798,798,798,798,72
|
|
20250124,090500,3518212,798,798,799,798,117
|
|
20250124,090400,3424816,799,795,799,795,255
|
|
20250124,090300,3221830,790,794,794,790,3297
|
|
20250124,090200,610210,795,798,798,793,110
|
|
20250124,090100,522690,798,798,798,798,188
|
|
20250124,090000,372666,798,798,798,798,467
|