614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,191100,172965473,829,829,829,829,5118
|
|
20250114,191000,172965473,829,829,829,829,0
|
|
20250114,190900,172965473,829,829,829,829,0
|
|
20250114,190800,172965473,829,829,829,829,0
|
|
20250114,190700,172965473,829,829,829,829,0
|
|
20250114,190600,172965473,829,829,829,829,0
|
|
20250114,190500,172965473,829,829,829,829,0
|
|
20250114,190400,172965473,829,829,829,829,0
|
|
20250114,190300,172965473,829,829,829,829,0
|
|
20250114,190200,172965473,829,829,829,829,0
|
|
20250114,190100,172965473,829,829,829,829,0
|
|
20250114,190000,172965473,829,829,829,829,0
|
|
20250114,185900,172965473,829,829,829,829,0
|
|
20250114,185800,172965473,829,829,829,829,0
|
|
20250114,185700,172965473,829,829,829,829,0
|
|
20250114,185600,172965473,829,829,829,829,0
|
|
20250114,185500,172965473,829,829,829,829,0
|
|
20250114,185400,172965473,829,829,829,829,0
|
|
20250114,185300,172965473,829,829,829,829,0
|
|
20250114,185200,172965473,829,829,829,829,0
|
|
20250114,185100,172965473,829,829,829,829,0
|
|
20250114,185000,172965473,829,829,829,829,0
|
|
20250114,184900,172965473,829,829,829,829,0
|
|
20250114,184800,172965473,829,829,829,829,0
|
|
20250114,184700,172965473,829,829,829,829,0
|
|
20250114,184600,172965473,829,829,829,829,0
|
|
20250114,184500,172965473,829,829,829,829,0
|
|
20250114,184400,172965473,829,829,829,829,0
|
|
20250114,184300,172965473,829,829,829,829,0
|
|
20250114,184200,172965473,829,829,829,829,0
|
|
20250114,184100,172965473,829,829,829,829,5118
|
|
20250114,184000,172965473,829,829,829,829,0
|
|
20250114,183900,172965473,829,829,829,829,0
|
|
20250114,183800,172965473,829,829,829,829,0
|
|
20250114,183700,172965473,829,829,829,829,0
|
|
20250114,183600,172965473,829,829,829,829,0
|
|
20250114,183500,172965473,829,829,829,829,0
|
|
20250114,183400,172965473,829,829,829,829,0
|
|
20250114,183300,172965473,829,829,829,829,0
|
|
20250114,183200,172965473,829,829,829,829,0
|
|
20250114,183100,172965473,829,829,829,829,0
|
|
20250114,183000,172965473,829,829,829,829,0
|
|
20250114,182900,172965473,829,829,829,829,0
|
|
20250114,182800,172965473,829,829,829,829,0
|
|
20250114,182700,172965473,829,829,829,829,0
|
|
20250114,182600,172965473,829,829,829,829,0
|
|
20250114,182500,172965473,829,829,829,829,0
|
|
20250114,182400,172965473,829,829,829,829,0
|
|
20250114,182300,172965473,829,829,829,829,0
|
|
20250114,182200,172965473,829,829,829,829,0
|
|
20250114,182100,172965473,829,829,829,829,0
|
|
20250114,182000,172965473,829,829,829,829,0
|
|
20250114,181900,172965473,829,829,829,829,0
|
|
20250114,181800,172965473,829,829,829,829,0
|
|
20250114,181700,172965473,829,829,829,829,0
|
|
20250114,181600,172965473,829,829,829,829,0
|
|
20250114,181500,172965473,829,829,829,829,0
|
|
20250114,181400,172965473,829,829,829,829,0
|
|
20250114,181300,172965473,829,829,829,829,0
|
|
20250114,181200,172965473,829,829,829,829,0
|
|
20250114,181100,172965473,829,829,829,829,5118
|
|
20250114,181000,172965473,829,829,829,829,0
|
|
20250114,180900,172965473,829,829,829,829,0
|
|
20250114,180800,172965473,829,829,829,829,0
|
|
20250114,180700,172965473,829,829,829,829,0
|
|
20250114,180600,172965473,829,829,829,829,0
|
|
20250114,180500,172965473,829,829,829,829,0
|
|
20250114,180400,172965473,829,829,829,829,0
|
|
20250114,180300,172965473,829,829,829,829,0
|
|
20250114,180200,172965473,829,829,829,829,0
|
|
20250114,180100,172965473,829,829,829,829,0
|
|
20250114,180000,172965473,829,829,829,829,0
|
|
20250114,175900,172965473,829,829,829,829,0
|
|
20250114,175800,172965473,829,829,829,829,0
|
|
20250114,175700,172965473,829,829,829,829,0
|
|
20250114,175600,172965473,829,829,829,829,0
|
|
20250114,175500,172965473,829,829,829,829,0
|
|
20250114,175400,172965473,829,829,829,829,0
|
|
20250114,175300,172965473,829,829,829,829,0
|
|
20250114,175200,172965473,829,829,829,829,0
|
|
20250114,175100,172965473,829,829,829,829,0
|
|
20250114,175000,172965473,829,829,829,829,0
|
|
20250114,174900,172965473,829,829,829,829,0
|
|
20250114,174800,172965473,829,829,829,829,0
|
|
20250114,174700,172965473,829,829,829,829,0
|
|
20250114,174600,172965473,829,829,829,829,0
|
|
20250114,174500,172965473,829,829,829,829,0
|
|
20250114,174400,172965473,829,829,829,829,0
|
|
20250114,174300,172965473,829,829,829,829,0
|
|
20250114,174200,172965473,829,829,829,829,0
|
|
20250114,174100,172965473,829,829,829,829,5118
|
|
20250114,174000,172965473,829,829,829,829,0
|
|
20250114,173900,172965473,829,829,829,829,0
|
|
20250114,173800,172965473,829,829,829,829,0
|
|
20250114,173700,172965473,829,829,829,829,0
|
|
20250114,173600,172965473,829,829,829,829,0
|
|
20250114,173500,172965473,829,829,829,829,0
|
|
20250114,173400,172965473,829,829,829,829,0
|
|
20250114,173300,172965473,829,829,829,829,0
|
|
20250114,173200,172965473,829,829,829,829,0
|
|
20250114,173100,172965473,829,829,829,829,0
|
|
20250114,173000,172965473,829,829,829,829,0
|
|
20250114,172900,172965473,829,829,829,829,0
|
|
20250114,172800,172965473,829,829,829,829,0
|
|
20250114,172700,172965473,829,829,829,829,0
|
|
20250114,172600,172965473,829,829,829,829,0
|
|
20250114,172500,172965473,829,829,829,829,0
|
|
20250114,172400,172965473,829,829,829,829,0
|
|
20250114,172300,172965473,829,829,829,829,0
|
|
20250114,172200,172965473,829,829,829,829,0
|
|
20250114,172100,172965473,829,829,829,829,0
|
|
20250114,172000,172965473,829,829,829,829,0
|
|
20250114,171900,172965473,829,829,829,829,0
|
|
20250114,171800,172965473,829,829,829,829,0
|
|
20250114,171700,172965473,829,829,829,829,0
|
|
20250114,171600,172965473,829,829,829,829,0
|
|
20250114,171500,172965473,829,829,829,829,0
|
|
20250114,171400,172965473,829,829,829,829,0
|
|
20250114,171300,172965473,829,829,829,829,0
|
|
20250114,171200,172965473,829,829,829,829,0
|
|
20250114,171100,172965473,829,829,829,829,5118
|
|
20250114,171000,172965473,829,829,829,829,0
|
|
20250114,170900,172965473,829,829,829,829,0
|
|
20250114,170800,172965473,829,829,829,829,0
|
|
20250114,170700,172965473,829,829,829,829,0
|
|
20250114,170600,172965473,829,829,829,829,0
|
|
20250114,170500,172965473,829,829,829,829,0
|
|
20250114,170400,172965473,829,829,829,829,0
|
|
20250114,170300,172965473,829,829,829,829,0
|
|
20250114,170200,172965473,829,829,829,829,0
|
|
20250114,170100,172965473,829,829,829,829,0
|
|
20250114,170000,172965473,829,829,829,829,0
|
|
20250114,165900,172965473,829,829,829,829,0
|
|
20250114,165800,172965473,829,829,829,829,0
|
|
20250114,165700,172965473,829,829,829,829,0
|
|
20250114,165600,172965473,829,829,829,829,0
|
|
20250114,165500,172965473,829,829,829,829,0
|
|
20250114,165400,172965473,829,829,829,829,0
|
|
20250114,165300,172965473,829,829,829,829,0
|
|
20250114,165200,172965473,829,829,829,829,0
|
|
20250114,165100,172965473,829,829,829,829,0
|
|
20250114,165000,172965473,829,829,829,829,0
|
|
20250114,164900,172965473,829,829,829,829,0
|
|
20250114,164800,172965473,829,829,829,829,0
|
|
20250114,164700,172965473,829,829,829,829,0
|
|
20250114,164600,172965473,829,829,829,829,0
|
|
20250114,164500,172965473,829,829,829,829,0
|
|
20250114,164400,172965473,829,829,829,829,0
|
|
20250114,164300,172965473,829,829,829,829,0
|
|
20250114,164200,172965473,829,829,829,829,0
|
|
20250114,164100,172965473,829,829,829,829,5118
|
|
20250114,164000,172965473,829,829,829,829,0
|
|
20250114,163900,172965473,829,829,829,829,0
|
|
20250114,163800,172965473,829,829,829,829,0
|
|
20250114,163700,172965473,829,829,829,829,0
|
|
20250114,163600,172965473,829,829,829,829,0
|
|
20250114,163500,172965473,829,829,829,829,0
|
|
20250114,163400,172965473,829,829,829,829,0
|
|
20250114,163300,172965473,829,829,829,829,0
|
|
20250114,163200,172965473,829,829,829,829,0
|
|
20250114,163100,172965473,829,829,829,829,0
|
|
20250114,163000,172965473,829,829,829,829,0
|
|
20250114,162900,172965473,829,829,829,829,0
|
|
20250114,162800,172965473,829,829,829,829,0
|
|
20250114,162700,172965473,829,829,829,829,0
|
|
20250114,162600,172965473,829,829,829,829,0
|
|
20250114,162500,172965473,829,829,829,829,0
|
|
20250114,162400,172965473,829,829,829,829,0
|
|
20250114,162300,172965473,829,829,829,829,0
|
|
20250114,162200,172965473,829,829,829,829,0
|
|
20250114,162100,172965473,829,829,829,829,0
|
|
20250114,162000,172965473,829,829,829,829,0
|
|
20250114,161900,172965473,829,829,829,829,0
|
|
20250114,161800,172965473,829,829,829,829,0
|
|
20250114,161700,172965473,829,829,829,829,0
|
|
20250114,161600,172965473,829,829,829,829,0
|
|
20250114,161500,172965473,829,829,829,829,0
|
|
20250114,161400,172965473,829,829,829,829,0
|
|
20250114,161300,172965473,829,829,829,829,0
|
|
20250114,161200,172965473,829,829,829,829,0
|
|
20250114,161100,172965473,829,829,829,829,5118
|
|
20250114,161000,172965473,829,829,829,829,0
|
|
20250114,160900,172965473,829,829,829,829,0
|
|
20250114,160800,172965473,829,829,829,829,0
|
|
20250114,160700,172965473,829,829,829,829,0
|
|
20250114,160600,172965473,829,829,829,829,0
|
|
20250114,160500,172965473,829,829,829,829,0
|
|
20250114,160400,172965473,829,829,829,829,0
|
|
20250114,160300,172965473,829,829,829,829,0
|
|
20250114,160200,172965473,829,829,829,829,0
|
|
20250114,160100,172965473,829,829,829,829,0
|
|
20250114,160000,172965473,829,829,829,829,0
|
|
20250114,155900,172965473,829,829,829,829,0
|
|
20250114,155800,172965473,829,829,829,829,0
|
|
20250114,155700,172965473,829,829,829,829,0
|
|
20250114,155600,172965473,829,829,829,829,0
|
|
20250114,155500,172965473,829,829,829,829,0
|
|
20250114,155400,172965473,829,829,829,829,0
|
|
20250114,155300,172965473,829,829,829,829,0
|
|
20250114,155200,172965473,829,829,829,829,0
|
|
20250114,155100,172965473,829,829,829,829,0
|
|
20250114,155000,172965473,829,829,829,829,0
|
|
20250114,154900,172965473,829,829,829,829,0
|
|
20250114,154800,172965473,829,829,829,829,0
|
|
20250114,154700,172965473,829,829,829,829,0
|
|
20250114,154600,172965473,829,829,829,829,0
|
|
20250114,154500,172965473,829,829,829,829,0
|
|
20250114,154400,172965473,829,829,829,829,0
|
|
20250114,154300,172965473,829,829,829,829,0
|
|
20250114,154200,172965473,829,829,829,829,0
|
|
20250114,154100,172965473,829,829,829,829,5118
|
|
20250114,154000,172965473,829,829,829,829,0
|
|
20250114,153900,172965473,829,829,829,829,0
|
|
20250114,153800,172965473,829,829,829,829,0
|
|
20250114,153700,172965473,829,829,829,829,0
|
|
20250114,153600,172965473,829,829,829,829,0
|
|
20250114,153500,172965473,829,829,829,829,0
|
|
20250114,153400,172965473,829,829,829,829,0
|
|
20250114,153300,172965473,829,829,829,829,0
|
|
20250114,153200,172965473,829,829,829,829,0
|
|
20250114,153100,172965473,829,829,829,829,0
|
|
20250114,153000,172965473,829,829,829,829,5118
|
|
20250114,152900,168722651,832,832,832,832,0
|
|
20250114,152800,168722651,832,832,832,832,0
|
|
20250114,152700,168722651,832,832,832,832,0
|
|
20250114,152600,168722651,832,832,832,832,0
|
|
20250114,152500,168722651,832,832,832,832,0
|
|
20250114,152400,168722651,832,832,832,832,0
|
|
20250114,152300,168722651,832,832,832,832,0
|
|
20250114,152200,168722651,832,832,832,832,0
|
|
20250114,152100,168722651,832,832,832,832,0
|
|
20250114,152000,168722651,832,832,832,832,0
|
|
20250114,151900,168722651,832,832,832,832,1418
|
|
20250114,151800,167542875,832,832,832,832,111
|
|
20250114,151700,167450523,830,832,832,830,91
|
|
20250114,151600,167374839,832,832,832,832,204
|
|
20250114,151500,167205111,832,832,832,832,0
|
|
20250114,151400,167205111,832,832,832,832,235
|
|
20250114,151300,167009591,832,832,832,832,19
|
|
20250114,151200,166993783,832,831,832,831,5438
|
|
20250114,151100,162469899,831,831,831,831,3
|
|
20250114,151000,162467406,831,831,831,831,16
|
|
20250114,150900,162454110,832,832,832,832,0
|
|
20250114,150800,162454110,832,832,832,832,0
|
|
20250114,150700,162454110,832,832,832,832,0
|
|
20250114,150600,162454110,832,832,832,832,3
|
|
20250114,150500,162451614,832,829,832,829,501
|
|
20250114,150400,162036282,832,832,832,832,0
|
|
20250114,150300,162036282,832,832,832,832,1300
|
|
20250114,150200,160954682,832,832,832,832,93
|
|
20250114,150100,160877306,832,832,832,832,1500
|
|
20250114,150000,159629306,832,832,832,832,1
|
|
20250114,145900,159628474,829,829,829,829,0
|
|
20250114,145800,159628474,829,829,829,829,144
|
|
20250114,145700,159509098,829,829,829,829,218
|
|
20250114,145600,159328376,832,832,832,832,26
|
|
20250114,145500,159306744,832,832,832,832,0
|
|
20250114,145400,159306744,832,832,832,832,60
|
|
20250114,145300,159256824,831,831,831,831,0
|
|
20250114,145200,159256824,831,831,831,831,200
|
|
20250114,145100,159090624,833,833,833,833,3
|
|
20250114,145000,159088125,833,833,833,833,0
|
|
20250114,144900,159088125,833,829,833,827,4601
|
|
20250114,144800,155279554,833,833,833,833,0
|
|
20250114,144700,155279554,833,833,833,833,0
|
|
20250114,144600,155279554,833,833,833,833,30
|
|
20250114,144500,155254564,833,833,833,833,36
|
|
20250114,144400,155224576,833,832,833,829,2925
|
|
20250114,144300,152789310,832,831,832,831,2002
|
|
20250114,144200,151123688,831,831,831,831,0
|
|
20250114,144100,151123688,831,831,831,831,4
|
|
20250114,144000,151120364,831,831,831,831,0
|
|
20250114,143900,151120364,831,831,831,831,0
|
|
20250114,143800,151120364,831,831,831,831,9
|
|
20250114,143700,151112885,832,832,832,832,0
|
|
20250114,143600,151112885,832,832,832,832,0
|
|
20250114,143500,151112885,832,832,832,832,459
|
|
20250114,143400,150730997,832,832,832,832,0
|
|
20250114,143300,150730997,832,832,832,832,0
|
|
20250114,143200,150730997,832,832,832,832,2
|
|
20250114,143100,150729333,832,832,832,832,0
|
|
20250114,143000,150729333,832,832,832,832,6
|
|
20250114,142900,150724341,832,832,832,832,190
|
|
20250114,142800,150566261,828,828,828,828,0
|
|
20250114,142700,150566261,828,828,828,828,0
|
|
20250114,142600,150566261,828,828,828,828,0
|
|
20250114,142500,150566261,828,828,828,828,0
|
|
20250114,142400,150566261,828,828,828,828,0
|
|
20250114,142300,150566261,828,828,828,828,13
|
|
20250114,142200,150555497,828,828,828,828,13
|
|
20250114,142100,150544733,832,832,832,832,0
|
|
20250114,142000,150544733,832,832,832,832,1
|
|
20250114,141900,150543901,828,828,828,828,0
|
|
20250114,141800,150543901,828,828,828,828,1
|
|
20250114,141700,150543073,828,828,828,828,0
|
|
20250114,141600,150543073,828,828,828,828,0
|
|
20250114,141500,150543073,828,831,831,828,4550
|
|
20250114,141400,146770454,831,831,831,831,0
|
|
20250114,141300,146770454,831,831,831,831,1
|
|
20250114,141200,146769623,831,831,831,831,0
|
|
20250114,141100,146769623,831,831,831,831,381
|
|
20250114,141000,146453012,832,832,832,832,0
|
|
20250114,140900,146453012,832,832,832,832,0
|
|
20250114,140800,146453012,832,832,832,832,30
|
|
20250114,140700,146428052,832,832,832,832,0
|
|
20250114,140600,146428052,832,832,832,832,0
|
|
20250114,140500,146428052,832,832,832,832,1000
|
|
20250114,140400,145596052,832,832,832,832,0
|
|
20250114,140300,145596052,832,832,832,832,0
|
|
20250114,140200,145596052,832,832,832,832,0
|
|
20250114,140100,145596052,832,832,832,832,80
|
|
20250114,140000,145529492,832,830,832,830,752
|
|
20250114,135900,144905330,829,830,830,829,5149
|
|
20250114,135800,140636660,830,831,831,830,2508
|
|
20250114,135700,138554894,831,831,831,831,0
|
|
20250114,135600,138554894,831,831,831,831,0
|
|
20250114,135500,138554894,831,831,831,831,0
|
|
20250114,135400,138554894,831,831,831,831,1067
|
|
20250114,135300,137668217,832,832,832,832,0
|
|
20250114,135200,137668217,832,832,832,832,2
|
|
20250114,135100,137666553,832,832,832,832,4
|
|
20250114,135000,137663225,832,832,832,832,0
|
|
20250114,134900,137663225,832,832,832,832,10
|
|
20250114,134800,137654905,832,832,832,832,1
|
|
20250114,134700,137654073,832,832,832,832,0
|
|
20250114,134600,137654073,832,832,832,832,0
|
|
20250114,134500,137654073,832,832,832,832,1
|
|
20250114,134400,137653241,830,830,830,830,0
|
|
20250114,134300,137653241,830,830,830,830,0
|
|
20250114,134200,137653241,830,830,830,830,1
|
|
20250114,134100,137652411,830,830,830,830,0
|
|
20250114,134000,137652411,830,830,830,830,200
|
|
20250114,133900,137486411,830,831,831,830,600
|
|
20250114,133800,136988325,832,832,832,832,10
|
|
20250114,133700,136980005,832,832,832,832,0
|
|
20250114,133600,136980005,832,832,832,832,0
|
|
20250114,133500,136980005,832,832,832,832,0
|
|
20250114,133400,136980005,832,832,832,832,1
|
|
20250114,133300,136979173,832,831,832,831,32
|
|
20250114,133200,136952550,831,831,831,831,0
|
|
20250114,133100,136952550,831,831,831,831,0
|
|
20250114,133000,136952550,831,831,831,831,0
|
|
20250114,132900,136952550,831,831,831,831,501
|
|
20250114,132800,136536219,831,831,831,831,1989
|
|
20250114,132700,134883360,831,831,831,831,0
|
|
20250114,132600,134883360,831,831,831,831,11
|
|
20250114,132500,134874219,831,831,831,831,18
|
|
20250114,132400,134859261,831,831,831,831,0
|
|
20250114,132300,134859261,831,831,831,831,200
|
|
20250114,132200,134693061,831,831,831,831,0
|
|
20250114,132100,134693061,831,831,831,831,0
|
|
20250114,132000,134693061,831,831,831,831,1
|
|
20250114,131900,134692230,830,830,830,830,0
|
|
20250114,131800,134692230,830,830,830,830,150
|
|
20250114,131700,134567730,830,830,830,830,0
|
|
20250114,131600,134567730,830,830,830,830,0
|
|
20250114,131500,134567730,830,830,830,830,160
|
|
20250114,131400,134434930,831,831,831,831,1
|
|
20250114,131300,134434099,831,831,831,831,0
|
|
20250114,131200,134434099,831,831,831,831,0
|
|
20250114,131100,134434099,831,831,831,831,0
|
|
20250114,131000,134434099,831,831,831,831,1
|
|
20250114,130900,134433268,830,830,830,830,10
|
|
20250114,130800,134424968,830,830,830,830,1364
|
|
20250114,130700,133292848,831,831,831,831,3
|
|
20250114,130600,133290355,831,831,831,831,5
|
|
20250114,130500,133286200,831,831,831,831,4
|
|
20250114,130400,133282876,831,831,831,831,0
|
|
20250114,130300,133282876,831,831,831,831,0
|
|
20250114,130200,133282876,831,831,831,831,20
|
|
20250114,130100,133266256,830,830,830,830,0
|
|
20250114,130000,133266256,830,830,830,830,0
|
|
20250114,125900,133266256,830,830,830,830,19
|
|
20250114,125800,133250486,830,830,830,830,1
|
|
20250114,125700,133249656,830,830,830,830,2
|
|
20250114,125600,133247996,832,832,832,832,3
|
|
20250114,125500,133245500,832,832,832,832,6
|
|
20250114,125400,133240508,830,830,830,830,0
|
|
20250114,125300,133240508,830,830,830,830,1480
|
|
20250114,125200,132012108,830,830,830,830,7
|
|
20250114,125100,132006298,830,830,830,830,0
|
|
20250114,125000,132006298,830,830,830,830,0
|
|
20250114,124900,132006298,830,830,830,830,0
|
|
20250114,124800,132006298,830,830,830,830,100
|
|
20250114,124700,131923298,829,829,829,829,0
|
|
20250114,124600,131923298,829,829,829,829,0
|
|
20250114,124500,131923298,829,829,829,829,433
|
|
20250114,124400,131564341,829,829,829,829,1655
|
|
20250114,124300,130192346,829,829,829,829,0
|
|
20250114,124200,130192346,829,829,829,829,0
|
|
20250114,124100,130192346,829,829,829,829,0
|
|
20250114,124000,130192346,829,829,829,829,16
|
|
20250114,123900,130179082,829,829,829,829,34
|
|
20250114,123800,130150896,830,830,830,830,0
|
|
20250114,123700,130150896,830,830,830,830,0
|
|
20250114,123600,130150896,830,830,830,830,1
|
|
20250114,123500,130150066,829,829,829,829,0
|
|
20250114,123400,130150066,829,829,829,829,0
|
|
20250114,123300,130150066,829,829,829,829,0
|
|
20250114,123200,130150066,829,829,829,829,0
|
|
20250114,123100,130150066,829,829,829,829,0
|
|
20250114,123000,130150066,829,829,829,829,0
|
|
20250114,122900,130150066,829,829,829,829,0
|
|
20250114,122800,130150066,829,829,829,829,2633
|
|
20250114,122700,127967309,830,830,830,830,378
|
|
20250114,122600,127653569,830,830,830,830,0
|
|
20250114,122500,127653569,830,830,830,830,8
|
|
20250114,122400,127646929,830,830,830,830,0
|
|
20250114,122300,127646929,830,830,830,830,15
|
|
20250114,122200,127634479,830,830,830,830,100
|
|
20250114,122100,127551479,830,830,830,830,0
|
|
20250114,122000,127551479,830,830,830,830,0
|
|
20250114,121900,127551479,830,830,830,830,1
|
|
20250114,121800,127550649,828,828,828,828,0
|
|
20250114,121700,127550649,828,828,828,828,15
|
|
20250114,121600,127538229,828,831,831,828,3543
|
|
20250114,121500,124597210,831,831,831,831,0
|
|
20250114,121400,124597210,831,831,831,831,1
|
|
20250114,121300,124596379,831,831,831,831,0
|
|
20250114,121200,124596379,831,831,831,831,22
|
|
20250114,121100,124578097,833,833,833,833,0
|
|
20250114,121000,124578097,833,833,833,833,0
|
|
20250114,120900,124578097,833,833,833,833,0
|
|
20250114,120800,124578097,833,833,833,833,0
|
|
20250114,120700,124578097,833,833,833,833,6
|
|
20250114,120600,124573099,833,833,833,833,0
|
|
20250114,120500,124573099,833,833,833,833,0
|
|
20250114,120400,124573099,833,833,833,833,22
|
|
20250114,120300,124554773,833,833,833,833,2
|
|
20250114,120200,124553107,830,830,830,830,37
|
|
20250114,120100,124522397,830,830,830,830,0
|
|
20250114,120000,124522397,830,830,830,830,0
|
|
20250114,115900,124522397,830,830,830,830,0
|
|
20250114,115800,124522397,830,830,830,830,3290
|
|
20250114,115700,121791697,830,830,830,830,37
|
|
20250114,115600,121760987,830,830,830,830,0
|
|
20250114,115500,121760987,830,830,830,830,1
|
|
20250114,115400,121760157,828,828,828,828,0
|
|
20250114,115300,121760157,828,828,828,828,3200
|
|
20250114,115200,119110557,830,830,830,830,0
|
|
20250114,115100,119110557,830,830,830,830,0
|
|
20250114,115000,119110557,830,830,830,830,303
|
|
20250114,114900,118859067,830,830,830,830,1
|
|
20250114,114800,118858237,829,829,829,829,809
|
|
20250114,114700,118187576,829,828,829,828,21
|
|
20250114,114600,118170187,829,829,829,829,0
|
|
20250114,114500,118170187,829,829,829,829,3
|
|
20250114,114400,118167700,830,830,830,830,0
|
|
20250114,114300,118167700,830,830,830,830,0
|
|
20250114,114200,118167700,830,830,830,830,0
|
|
20250114,114100,118167700,830,830,830,830,0
|
|
20250114,114000,118167700,830,830,830,830,428
|
|
20250114,113900,117812460,830,830,830,830,30
|
|
20250114,113800,117787560,830,828,830,828,20
|
|
20250114,113700,117770988,828,828,828,828,0
|
|
20250114,113600,117770988,828,828,828,828,0
|
|
20250114,113500,117770988,828,828,828,828,0
|
|
20250114,113400,117770988,828,831,831,828,7851
|
|
20250114,113300,111264833,834,834,834,834,0
|
|
20250114,113200,111264833,834,833,834,833,50
|
|
20250114,113100,111223153,834,833,834,833,1000
|
|
20250114,113000,110389997,833,833,833,833,100
|
|
20250114,112900,110306697,833,834,834,832,197
|
|
20250114,112800,110142721,833,833,833,833,17
|
|
20250114,112700,110128560,833,833,833,833,727
|
|
20250114,112600,109522969,834,834,834,834,0
|
|
20250114,112500,109522969,834,834,834,834,0
|
|
20250114,112400,109522969,834,834,834,834,0
|
|
20250114,112300,109522969,834,834,834,834,0
|
|
20250114,112200,109522969,834,833,834,833,2000
|
|
20250114,112100,107856039,833,831,833,831,6000
|
|
20250114,112000,102862366,831,828,831,828,28
|
|
20250114,111900,102839179,831,829,831,829,2000
|
|
20250114,111800,101177760,830,830,830,830,0
|
|
20250114,111700,101177760,830,828,830,828,848
|
|
20250114,111600,100475614,831,831,831,831,2
|
|
20250114,111500,100473952,831,831,831,831,1
|
|
20250114,111400,100473121,830,830,830,830,0
|
|
20250114,111300,100473121,830,830,830,830,153
|
|
20250114,111200,100346131,831,830,831,830,10
|
|
20250114,111100,100337822,830,830,830,830,0
|
|
20250114,111000,100337822,830,830,830,830,1
|
|
20250114,110900,100336992,827,827,827,827,0
|
|
20250114,110800,100336992,827,827,827,827,0
|
|
20250114,110700,100336992,827,827,827,827,15776
|
|
20250114,110600,87290240,827,827,827,827,1
|
|
20250114,110500,87289413,826,826,826,826,100
|
|
20250114,110400,87206813,825,825,825,825,108
|
|
20250114,110300,87117713,826,826,826,826,793
|
|
20250114,110200,86462695,826,826,826,826,116
|
|
20250114,110100,86366879,827,827,827,827,0
|
|
20250114,110000,86366879,827,827,827,827,1275
|
|
20250114,105900,85312454,827,827,827,827,0
|
|
20250114,105800,85312454,827,827,827,827,1000
|
|
20250114,105700,84485454,826,826,826,826,0
|
|
20250114,105600,84485454,826,826,826,826,3
|
|
20250114,105500,84482976,826,826,826,826,56
|
|
20250114,105400,84436720,826,826,826,826,28
|
|
20250114,105300,84413592,826,826,826,826,0
|
|
20250114,105200,84413592,826,826,826,826,0
|
|
20250114,105100,84413592,826,826,826,826,0
|
|
20250114,105000,84413592,826,826,826,826,0
|
|
20250114,104900,84413592,826,826,826,826,100
|
|
20250114,104800,84330992,825,825,825,825,0
|
|
20250114,104700,84330992,825,825,825,825,0
|
|
20250114,104600,84330992,825,825,825,825,0
|
|
20250114,104500,84330992,825,825,825,825,0
|
|
20250114,104400,84330992,825,826,827,825,519
|
|
20250114,104300,83902303,827,827,827,827,63
|
|
20250114,104200,83850202,827,827,827,827,106
|
|
20250114,104100,83762540,826,826,826,826,58
|
|
20250114,104000,83714632,827,827,827,827,0
|
|
20250114,103900,83714632,827,827,827,827,156
|
|
20250114,103800,83585620,827,827,827,827,29
|
|
20250114,103700,83561637,827,826,827,826,602
|
|
20250114,103600,83064085,825,824,825,824,1202
|
|
20250114,103500,82073326,824,824,824,824,0
|
|
20250114,103400,82073326,824,824,824,824,0
|
|
20250114,103300,82073326,824,824,824,824,22
|
|
20250114,103200,82055198,824,824,824,824,23
|
|
20250114,103100,82036246,824,824,824,824,31
|
|
20250114,103000,82010702,824,824,824,824,0
|
|
20250114,102900,82010702,824,823,824,823,9
|
|
20250114,102800,82003294,823,823,823,823,102
|
|
20250114,102700,81919348,822,823,823,822,1300
|
|
20250114,102600,80849748,822,822,822,822,492
|
|
20250114,102500,80445324,822,822,822,822,2127
|
|
20250114,102400,78696930,823,823,823,823,60
|
|
20250114,102300,78647550,823,823,823,823,6
|
|
20250114,102200,78642612,823,823,823,823,14
|
|
20250114,102100,78631090,823,823,823,823,2344
|
|
20250114,102000,76701978,824,824,824,823,108
|
|
20250114,101900,76612988,824,824,824,824,74
|
|
20250114,101800,76552012,824,823,824,823,295
|
|
20250114,101700,76309025,823,824,824,823,28
|
|
20250114,101600,76285960,823,823,823,823,300
|
|
20250114,101500,76039060,824,823,824,823,301
|
|
20250114,101400,75791336,823,824,824,823,280
|
|
20250114,101300,75560886,824,824,824,824,50
|
|
20250114,101200,75519686,824,824,824,824,5
|
|
20250114,101100,75515566,825,825,825,825,0
|
|
20250114,101000,75515566,825,825,825,825,8
|
|
20250114,100900,75508966,824,824,824,824,307
|
|
20250114,100800,75255998,824,824,824,824,30
|
|
20250114,100700,75231278,824,824,824,824,10
|
|
20250114,100600,75223038,824,824,824,824,3
|
|
20250114,100500,75220566,822,823,823,822,748
|
|
20250114,100400,74605324,823,823,823,823,0
|
|
20250114,100300,74605324,823,823,823,823,8
|
|
20250114,100200,74598740,823,823,823,822,3006
|
|
20250114,100100,72127802,822,823,823,822,1350
|
|
20250114,100000,71018101,823,823,823,823,1804
|
|
20250114,095900,69533409,823,823,823,823,0
|
|
20250114,095800,69533409,823,823,823,823,0
|
|
20250114,095700,69533409,823,822,823,822,1415
|
|
20250114,095600,68369976,822,822,822,822,100
|
|
20250114,095500,68287776,823,822,823,822,501
|
|
20250114,095400,67875953,823,822,823,822,2006
|
|
20250114,095300,66226019,823,823,823,822,5033
|
|
20250114,095200,62088260,823,824,824,823,429
|
|
20250114,095100,61735055,823,823,823,823,0
|
|
20250114,095000,61735055,823,824,824,823,5100
|
|
20250114,094900,57537745,823,823,823,823,2300
|
|
20250114,094800,55644845,824,824,824,824,0
|
|
20250114,094700,55644845,824,824,824,824,2800
|
|
20250114,094600,53337645,825,825,825,825,372
|
|
20250114,094500,53030745,826,826,826,826,6
|
|
20250114,094400,53025789,826,826,826,826,50
|
|
20250114,094300,52984489,826,826,826,826,0
|
|
20250114,094200,52984489,826,826,826,826,100
|
|
20250114,094100,52901889,826,825,826,824,420
|
|
20250114,094000,52555452,825,825,825,825,986
|
|
20250114,093900,51742002,825,825,825,825,6
|
|
20250114,093800,51737052,824,824,824,824,9016
|
|
20250114,093700,44307868,824,825,825,824,672
|
|
20250114,093600,43754139,825,825,825,825,51
|
|
20250114,093500,43712064,824,825,825,824,426
|
|
20250114,093400,43361014,825,827,827,825,4355
|
|
20250114,093300,39768059,827,827,827,827,5
|
|
20250114,093200,39763924,825,827,827,825,10870
|
|
20250114,093100,30779342,827,827,830,826,5198
|
|
20250114,093000,26482723,827,828,828,827,2000
|
|
20250114,092900,24828722,827,830,830,827,2745
|
|
20250114,092800,22555880,830,830,830,830,1300
|
|
20250114,092700,21476880,834,834,834,834,101
|
|
20250114,092600,21392646,834,834,834,834,1106
|
|
20250114,092500,20470242,833,833,833,833,0
|
|
20250114,092400,20470242,833,833,833,833,2407
|
|
20250114,092300,18465211,833,833,833,833,154
|
|
20250114,092200,18336929,833,833,833,833,28
|
|
20250114,092100,18313605,830,830,830,830,0
|
|
20250114,092000,18313605,830,830,830,830,1694
|
|
20250114,091900,16907585,830,829,830,829,460
|
|
20250114,091800,16525862,829,829,829,829,0
|
|
20250114,091700,16525862,829,829,829,829,0
|
|
20250114,091600,16525862,829,829,829,829,473
|
|
20250114,091500,16133745,829,830,830,829,2655
|
|
20250114,091400,13930097,830,830,830,830,0
|
|
20250114,091300,13930097,830,830,830,830,2127
|
|
20250114,091200,12164687,830,831,831,830,112
|
|
20250114,091100,12071715,831,832,832,831,2275
|
|
20250114,091000,10180097,836,836,836,836,0
|
|
20250114,090900,10180097,836,836,836,836,15
|
|
20250114,090800,10167557,836,836,836,836,8
|
|
20250114,090700,10160869,837,837,837,837,0
|
|
20250114,090600,10160869,837,837,837,837,0
|
|
20250114,090500,10160869,837,837,837,831,16
|
|
20250114,090400,10147485,831,836,836,831,2153
|
|
20250114,090300,8353957,836,836,836,836,1124
|
|
20250114,090200,7414293,836,836,836,836,542
|
|
20250114,090100,6961181,837,833,837,833,384
|
|
20250114,090000,6640973,838,825,838,825,8048
|