613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,191000,386362143,796,796,796,796,4192
|
|
20250121,190900,386362143,796,796,796,796,0
|
|
20250121,190800,386362143,796,796,796,796,0
|
|
20250121,190700,386362143,796,796,796,796,0
|
|
20250121,190600,386362143,796,796,796,796,0
|
|
20250121,190500,386362143,796,796,796,796,0
|
|
20250121,190400,386362143,796,796,796,796,0
|
|
20250121,190300,386362143,796,796,796,796,0
|
|
20250121,190200,386362143,796,796,796,796,0
|
|
20250121,190100,386362143,796,796,796,796,0
|
|
20250121,190000,386362143,796,796,796,796,0
|
|
20250121,185900,386362143,796,796,796,796,0
|
|
20250121,185800,386362143,796,796,796,796,0
|
|
20250121,185700,386362143,796,796,796,796,0
|
|
20250121,185600,386362143,796,796,796,796,0
|
|
20250121,185500,386362143,796,796,796,796,0
|
|
20250121,185400,386362143,796,796,796,796,0
|
|
20250121,185300,386362143,796,796,796,796,0
|
|
20250121,185200,386362143,796,796,796,796,0
|
|
20250121,185100,386362143,796,796,796,796,0
|
|
20250121,185000,386362143,796,796,796,796,0
|
|
20250121,184900,386362143,796,796,796,796,0
|
|
20250121,184800,386362143,796,796,796,796,0
|
|
20250121,184700,386362143,796,796,796,796,0
|
|
20250121,184600,386362143,796,796,796,796,0
|
|
20250121,184500,386362143,796,796,796,796,0
|
|
20250121,184400,386362143,796,796,796,796,0
|
|
20250121,184300,386362143,796,796,796,796,0
|
|
20250121,184200,386362143,796,796,796,796,0
|
|
20250121,184100,386362143,796,796,796,796,0
|
|
20250121,184000,386362143,796,796,796,796,4192
|
|
20250121,183900,386362143,796,796,796,796,0
|
|
20250121,183800,386362143,796,796,796,796,0
|
|
20250121,183700,386362143,796,796,796,796,0
|
|
20250121,183600,386362143,796,796,796,796,0
|
|
20250121,183500,386362143,796,796,796,796,0
|
|
20250121,183400,386362143,796,796,796,796,0
|
|
20250121,183300,386362143,796,796,796,796,0
|
|
20250121,183200,386362143,796,796,796,796,0
|
|
20250121,183100,386362143,796,796,796,796,0
|
|
20250121,183000,386362143,796,796,796,796,0
|
|
20250121,182900,386362143,796,796,796,796,0
|
|
20250121,182800,386362143,796,796,796,796,0
|
|
20250121,182700,386362143,796,796,796,796,0
|
|
20250121,182600,386362143,796,796,796,796,0
|
|
20250121,182500,386362143,796,796,796,796,0
|
|
20250121,182400,386362143,796,796,796,796,0
|
|
20250121,182300,386362143,796,796,796,796,0
|
|
20250121,182200,386362143,796,796,796,796,0
|
|
20250121,182100,386362143,796,796,796,796,0
|
|
20250121,182000,386362143,796,796,796,796,0
|
|
20250121,181900,386362143,796,796,796,796,0
|
|
20250121,181800,386362143,796,796,796,796,0
|
|
20250121,181700,386362143,796,796,796,796,0
|
|
20250121,181600,386362143,796,796,796,796,0
|
|
20250121,181500,386362143,796,796,796,796,0
|
|
20250121,181400,386362143,796,796,796,796,0
|
|
20250121,181300,386362143,796,796,796,796,0
|
|
20250121,181200,386362143,796,796,796,796,0
|
|
20250121,181100,386362143,796,796,796,796,0
|
|
20250121,181000,386362143,796,796,796,796,4192
|
|
20250121,180900,386362143,796,796,796,796,0
|
|
20250121,180800,386362143,796,796,796,796,0
|
|
20250121,180700,386362143,796,796,796,796,0
|
|
20250121,180600,386362143,796,796,796,796,0
|
|
20250121,180500,386362143,796,796,796,796,0
|
|
20250121,180400,386362143,796,796,796,796,0
|
|
20250121,180300,386362143,796,796,796,796,0
|
|
20250121,180200,386362143,796,796,796,796,0
|
|
20250121,180100,386362143,796,796,796,796,0
|
|
20250121,180000,386362143,796,796,796,796,0
|
|
20250121,175900,386362143,796,796,796,796,0
|
|
20250121,175800,386362143,796,796,796,796,0
|
|
20250121,175700,386362143,796,796,796,796,0
|
|
20250121,175600,386362143,796,796,796,796,0
|
|
20250121,175500,386362143,796,796,796,796,0
|
|
20250121,175400,386362143,796,796,796,796,0
|
|
20250121,175300,386362143,796,796,796,796,0
|
|
20250121,175200,386362143,796,796,796,796,0
|
|
20250121,175100,386362143,796,796,796,796,0
|
|
20250121,175000,386362143,796,796,796,796,0
|
|
20250121,174900,386362143,796,796,796,796,0
|
|
20250121,174800,386362143,796,796,796,796,0
|
|
20250121,174700,386362143,796,796,796,796,0
|
|
20250121,174600,386362143,796,796,796,796,0
|
|
20250121,174500,386362143,796,796,796,796,0
|
|
20250121,174400,386362143,796,796,796,796,0
|
|
20250121,174300,386362143,796,796,796,796,0
|
|
20250121,174200,386362143,796,796,796,796,0
|
|
20250121,174100,386362143,796,796,796,796,0
|
|
20250121,174000,386362143,796,796,796,796,4192
|
|
20250121,173900,386362143,796,796,796,796,0
|
|
20250121,173800,386362143,796,796,796,796,0
|
|
20250121,173700,386362143,796,796,796,796,0
|
|
20250121,173600,386362143,796,796,796,796,0
|
|
20250121,173500,386362143,796,796,796,796,0
|
|
20250121,173400,386362143,796,796,796,796,0
|
|
20250121,173300,386362143,796,796,796,796,0
|
|
20250121,173200,386362143,796,796,796,796,0
|
|
20250121,173100,386362143,796,796,796,796,0
|
|
20250121,173000,386362143,796,796,796,796,0
|
|
20250121,172900,386362143,796,796,796,796,0
|
|
20250121,172800,386362143,796,796,796,796,0
|
|
20250121,172700,386362143,796,796,796,796,0
|
|
20250121,172600,386362143,796,796,796,796,0
|
|
20250121,172500,386362143,796,796,796,796,0
|
|
20250121,172400,386362143,796,796,796,796,0
|
|
20250121,172300,386362143,796,796,796,796,0
|
|
20250121,172200,386362143,796,796,796,796,0
|
|
20250121,172100,386362143,796,796,796,796,0
|
|
20250121,172000,386362143,796,796,796,796,0
|
|
20250121,171900,386362143,796,796,796,796,0
|
|
20250121,171800,386362143,796,796,796,796,0
|
|
20250121,171700,386362143,796,796,796,796,0
|
|
20250121,171600,386362143,796,796,796,796,0
|
|
20250121,171500,386362143,796,796,796,796,0
|
|
20250121,171400,386362143,796,796,796,796,0
|
|
20250121,171300,386362143,796,796,796,796,0
|
|
20250121,171200,386362143,796,796,796,796,0
|
|
20250121,171100,386362143,796,796,796,796,0
|
|
20250121,171000,386362143,796,796,796,796,4192
|
|
20250121,170900,386362143,796,796,796,796,0
|
|
20250121,170800,386362143,796,796,796,796,0
|
|
20250121,170700,386362143,796,796,796,796,0
|
|
20250121,170600,386362143,796,796,796,796,0
|
|
20250121,170500,386362143,796,796,796,796,0
|
|
20250121,170400,386362143,796,796,796,796,0
|
|
20250121,170300,386362143,796,796,796,796,0
|
|
20250121,170200,386362143,796,796,796,796,0
|
|
20250121,170100,386362143,796,796,796,796,0
|
|
20250121,170000,386362143,796,796,796,796,0
|
|
20250121,165900,386362143,796,796,796,796,0
|
|
20250121,165800,386362143,796,796,796,796,0
|
|
20250121,165700,386362143,796,796,796,796,0
|
|
20250121,165600,386362143,796,796,796,796,0
|
|
20250121,165500,386362143,796,796,796,796,0
|
|
20250121,165400,386362143,796,796,796,796,0
|
|
20250121,165300,386362143,796,796,796,796,0
|
|
20250121,165200,386362143,796,796,796,796,0
|
|
20250121,165100,386362143,796,796,796,796,0
|
|
20250121,165000,386362143,796,796,796,796,0
|
|
20250121,164900,386362143,796,796,796,796,0
|
|
20250121,164800,386362143,796,796,796,796,0
|
|
20250121,164700,386362143,796,796,796,796,0
|
|
20250121,164600,386362143,796,796,796,796,0
|
|
20250121,164500,386362143,796,796,796,796,0
|
|
20250121,164400,386362143,796,796,796,796,0
|
|
20250121,164300,386362143,796,796,796,796,0
|
|
20250121,164200,386362143,796,796,796,796,0
|
|
20250121,164100,386362143,796,796,796,796,0
|
|
20250121,164000,386362143,796,796,796,796,4192
|
|
20250121,163900,386362143,796,796,796,796,0
|
|
20250121,163800,386362143,796,796,796,796,0
|
|
20250121,163700,386362143,796,796,796,796,0
|
|
20250121,163600,386362143,796,796,796,796,0
|
|
20250121,163500,386362143,796,796,796,796,0
|
|
20250121,163400,386362143,796,796,796,796,0
|
|
20250121,163300,386362143,796,796,796,796,0
|
|
20250121,163200,386362143,796,796,796,796,0
|
|
20250121,163100,386362143,796,796,796,796,0
|
|
20250121,163000,386362143,796,796,796,796,0
|
|
20250121,162900,386362143,796,796,796,796,0
|
|
20250121,162800,386362143,796,796,796,796,0
|
|
20250121,162700,386362143,796,796,796,796,0
|
|
20250121,162600,386362143,796,796,796,796,0
|
|
20250121,162500,386362143,796,796,796,796,0
|
|
20250121,162400,386362143,796,796,796,796,0
|
|
20250121,162300,386362143,796,796,796,796,0
|
|
20250121,162200,386362143,796,796,796,796,0
|
|
20250121,162100,386362143,796,796,796,796,0
|
|
20250121,162000,386362143,796,796,796,796,0
|
|
20250121,161900,386362143,796,796,796,796,0
|
|
20250121,161800,386362143,796,796,796,796,0
|
|
20250121,161700,386362143,796,796,796,796,0
|
|
20250121,161600,386362143,796,796,796,796,0
|
|
20250121,161500,386362143,796,796,796,796,0
|
|
20250121,161400,386362143,796,796,796,796,0
|
|
20250121,161300,386362143,796,796,796,796,0
|
|
20250121,161200,386362143,796,796,796,796,0
|
|
20250121,161100,386362143,796,796,796,796,0
|
|
20250121,161000,386362143,796,796,796,796,4192
|
|
20250121,160900,386362143,796,796,796,796,0
|
|
20250121,160800,386362143,796,796,796,796,0
|
|
20250121,160700,386362143,796,796,796,796,0
|
|
20250121,160600,386362143,796,796,796,796,0
|
|
20250121,160500,386362143,796,796,796,796,0
|
|
20250121,160400,386362143,796,796,796,796,0
|
|
20250121,160300,386362143,796,796,796,796,0
|
|
20250121,160200,386362143,796,796,796,796,0
|
|
20250121,160100,386362143,796,796,796,796,0
|
|
20250121,160000,386362143,796,796,796,796,0
|
|
20250121,155900,386362143,796,796,796,796,0
|
|
20250121,155800,386362143,796,796,796,796,0
|
|
20250121,155700,386362143,796,796,796,796,0
|
|
20250121,155600,386362143,796,796,796,796,0
|
|
20250121,155500,386362143,796,796,796,796,0
|
|
20250121,155400,386362143,796,796,796,796,0
|
|
20250121,155300,386362143,796,796,796,796,0
|
|
20250121,155200,386362143,796,796,796,796,0
|
|
20250121,155100,386362143,796,796,796,796,0
|
|
20250121,155000,386362143,796,796,796,796,0
|
|
20250121,154900,386362143,796,796,796,796,0
|
|
20250121,154800,386362143,796,796,796,796,0
|
|
20250121,154700,386362143,796,796,796,796,0
|
|
20250121,154600,386362143,796,796,796,796,0
|
|
20250121,154500,386362143,796,796,796,796,0
|
|
20250121,154400,386362143,796,796,796,796,0
|
|
20250121,154300,386362143,796,796,796,796,0
|
|
20250121,154200,386362143,796,796,796,796,0
|
|
20250121,154100,386362143,796,796,796,796,0
|
|
20250121,154000,386362143,796,796,796,796,4192
|
|
20250121,153900,386362143,796,796,796,796,0
|
|
20250121,153800,386362143,796,796,796,796,0
|
|
20250121,153700,386362143,796,796,796,796,0
|
|
20250121,153600,386362143,796,796,796,796,0
|
|
20250121,153500,386362143,796,796,796,796,0
|
|
20250121,153400,386362143,796,796,796,796,0
|
|
20250121,153300,386362143,796,796,796,796,0
|
|
20250121,153200,386362143,796,796,796,796,0
|
|
20250121,153100,386362143,796,796,796,796,0
|
|
20250121,153000,386362143,796,796,796,796,4192
|
|
20250121,152900,383025311,795,795,795,795,0
|
|
20250121,152800,383025311,795,795,795,795,0
|
|
20250121,152700,383025311,795,795,795,795,0
|
|
20250121,152600,383025311,795,795,795,795,0
|
|
20250121,152500,383025311,795,795,795,795,0
|
|
20250121,152400,383025311,795,795,795,795,0
|
|
20250121,152300,383025311,795,795,795,795,0
|
|
20250121,152200,383025311,795,795,795,795,0
|
|
20250121,152100,383025311,795,795,795,795,0
|
|
20250121,152000,383025311,795,795,795,795,0
|
|
20250121,151900,383025311,795,797,797,795,625
|
|
20250121,151800,382528186,795,795,795,795,101
|
|
20250121,151700,382447891,794,794,794,794,71
|
|
20250121,151600,382391517,794,794,794,794,6
|
|
20250121,151500,382386753,794,795,796,794,51931
|
|
20250121,151400,341108341,796,796,797,796,6242
|
|
20250121,151300,336139708,796,797,797,796,4066
|
|
20250121,151200,332903147,797,797,797,797,2921
|
|
20250121,151100,330575110,797,797,797,797,150
|
|
20250121,151000,330455560,797,797,797,797,1034
|
|
20250121,150900,329631462,797,797,797,797,0
|
|
20250121,150800,329631462,797,797,797,797,381
|
|
20250121,150700,329327805,797,797,797,797,12
|
|
20250121,150600,329318241,797,797,797,797,30
|
|
20250121,150500,329294331,797,797,797,797,0
|
|
20250121,150400,329294331,797,798,798,797,579
|
|
20250121,150300,328832848,798,798,798,798,409
|
|
20250121,150200,328506466,798,798,798,798,2
|
|
20250121,150100,328504870,798,798,798,798,0
|
|
20250121,150000,328504870,798,798,798,798,72
|
|
20250121,145900,328447414,795,798,798,795,1868
|
|
20250121,145800,326962204,798,798,798,798,61
|
|
20250121,145700,326913526,798,798,798,798,588
|
|
20250121,145600,326444302,795,798,798,795,2015
|
|
20250121,145500,324841063,798,798,798,798,2662
|
|
20250121,145400,322716787,798,795,798,795,1120
|
|
20250121,145300,321826384,796,797,797,796,2622
|
|
20250121,145200,319739232,797,797,797,797,378
|
|
20250121,145100,319437966,797,797,797,797,0
|
|
20250121,145000,319437966,797,797,797,797,0
|
|
20250121,144900,319437966,797,797,797,797,188
|
|
20250121,144800,319288130,797,797,797,797,200
|
|
20250121,144700,319128730,797,797,797,797,381
|
|
20250121,144600,318825073,797,797,797,797,20
|
|
20250121,144500,318809133,798,798,798,798,6
|
|
20250121,144400,318804345,798,798,798,798,4
|
|
20250121,144300,318801153,799,799,799,799,0
|
|
20250121,144200,318801153,799,799,799,799,0
|
|
20250121,144100,318801153,799,799,799,799,380
|
|
20250121,144000,318497533,800,795,800,795,36012
|
|
20250121,143900,289767993,796,797,797,796,13988
|
|
20250121,143800,278629727,797,797,797,797,14000
|
|
20250121,143700,267471727,798,798,798,798,6234
|
|
20250121,143600,262496995,800,800,800,800,408
|
|
20250121,143500,262170595,800,800,800,800,0
|
|
20250121,143400,262170595,800,800,800,800,0
|
|
20250121,143300,262170595,800,800,800,800,0
|
|
20250121,143200,262170595,800,800,800,800,0
|
|
20250121,143100,262170595,800,799,800,799,716
|
|
20250121,143000,261598510,800,800,800,800,378
|
|
20250121,142900,261296110,800,800,800,800,0
|
|
20250121,142800,261296110,800,800,800,800,12490
|
|
20250121,142700,251304110,800,800,800,800,0
|
|
20250121,142600,251304110,800,800,800,800,0
|
|
20250121,142500,251304110,800,800,800,800,428
|
|
20250121,142400,250961710,800,800,800,800,0
|
|
20250121,142300,250961710,800,800,800,800,11
|
|
20250121,142200,250952910,797,798,798,797,12200
|
|
20250121,142100,241229015,798,798,798,798,0
|
|
20250121,142000,241229015,798,798,798,798,283
|
|
20250121,141900,241003181,798,798,798,798,154
|
|
20250121,141800,240880289,798,798,798,798,56
|
|
20250121,141700,240835601,800,799,800,799,3151
|
|
20250121,141600,238315875,797,798,798,797,2000
|
|
20250121,141500,236721160,798,798,798,798,150
|
|
20250121,141400,236601460,798,798,798,798,323
|
|
20250121,141300,236343706,798,798,798,798,0
|
|
20250121,141200,236343706,798,798,798,798,113
|
|
20250121,141100,236253532,797,797,797,797,0
|
|
20250121,141000,236253532,797,797,797,797,0
|
|
20250121,140900,236253532,797,798,799,797,2857
|
|
20250121,140800,233975657,799,798,799,798,2039
|
|
20250121,140700,232346524,798,798,798,798,1996
|
|
20250121,140600,230753716,798,799,799,798,3042
|
|
20250121,140500,228326169,798,799,799,798,6111
|
|
20250121,140400,223449589,799,799,799,799,788
|
|
20250121,140300,222819977,798,798,798,798,0
|
|
20250121,140200,222819977,798,798,798,798,0
|
|
20250121,140100,222819977,798,798,798,798,0
|
|
20250121,140000,222819977,798,798,798,798,0
|
|
20250121,135900,222819977,798,798,798,798,0
|
|
20250121,135800,222819977,798,798,798,798,195
|
|
20250121,135700,222664367,799,799,799,799,2
|
|
20250121,135600,222662769,799,799,799,799,3685
|
|
20250121,135500,219718454,799,799,799,799,112
|
|
20250121,135400,219628966,800,800,800,800,0
|
|
20250121,135300,219628966,800,800,800,800,379
|
|
20250121,135200,219325766,800,800,800,800,50
|
|
20250121,135100,219285766,800,800,800,800,7203
|
|
20250121,135000,213523366,801,801,801,801,1
|
|
20250121,134900,213522565,801,801,801,801,0
|
|
20250121,134800,213522565,801,801,801,801,598
|
|
20250121,134700,213043567,801,801,801,801,370
|
|
20250121,134600,212747197,801,801,801,801,0
|
|
20250121,134500,212747197,801,801,801,800,7
|
|
20250121,134400,212741593,799,799,799,799,0
|
|
20250121,134300,212741593,799,799,799,799,0
|
|
20250121,134200,212741593,799,799,799,799,0
|
|
20250121,134100,212741593,799,799,799,799,0
|
|
20250121,134000,212741593,799,799,801,799,193
|
|
20250121,133900,212587384,799,799,799,799,1000
|
|
20250121,133800,211788384,801,801,801,801,21
|
|
20250121,133700,211771563,799,799,799,799,0
|
|
20250121,133600,211771563,799,799,799,799,0
|
|
20250121,133500,211771563,799,799,799,799,1535
|
|
20250121,133400,210545098,799,799,799,799,1601
|
|
20250121,133300,209265899,798,798,798,798,335
|
|
20250121,133200,208998569,798,801,801,798,413
|
|
20250121,133100,208668992,798,801,801,798,2020
|
|
20250121,133000,207056972,801,801,801,801,2
|
|
20250121,132900,207055370,798,798,798,798,0
|
|
20250121,132800,207055370,798,798,798,798,150
|
|
20250121,132700,206935670,801,801,801,801,0
|
|
20250121,132600,206935670,801,801,801,801,378
|
|
20250121,132500,206632892,801,800,801,797,18001
|
|
20250121,132400,192245441,801,801,801,801,0
|
|
20250121,132300,192245441,801,801,801,801,0
|
|
20250121,132200,192245441,801,801,801,801,0
|
|
20250121,132100,192245441,801,801,801,801,3
|
|
20250121,132000,192243038,801,801,801,801,36
|
|
20250121,131900,192214202,801,800,801,798,10361
|
|
20250121,131800,183942757,800,800,800,800,181
|
|
20250121,131700,183797957,799,801,801,799,6021
|
|
20250121,131600,178986984,800,800,800,800,0
|
|
20250121,131500,178986984,800,800,800,800,578
|
|
20250121,131400,178524584,800,800,800,800,10
|
|
20250121,131300,178516584,800,800,800,800,0
|
|
20250121,131200,178516584,800,800,800,800,1000
|
|
20250121,131100,177716584,800,800,800,800,0
|
|
20250121,131000,177716584,800,801,801,800,4783
|
|
20250121,130900,173890098,801,801,801,801,42
|
|
20250121,130800,173856456,801,801,801,801,0
|
|
20250121,130700,173856456,801,801,801,801,300
|
|
20250121,130600,173616156,801,801,801,801,14
|
|
20250121,130500,173604942,801,801,801,801,0
|
|
20250121,130400,173604942,801,801,801,801,1238
|
|
20250121,130300,172613304,802,802,802,802,5
|
|
20250121,130200,172609294,802,802,802,802,0
|
|
20250121,130100,172609294,802,802,802,802,182
|
|
20250121,130000,172463330,802,802,802,802,0
|
|
20250121,125900,172463330,802,802,802,802,12
|
|
20250121,125800,172453706,802,802,802,802,500
|
|
20250121,125700,172052706,802,802,802,802,1
|
|
20250121,125600,172051904,800,802,802,800,9
|
|
20250121,125500,172044688,802,802,802,802,115
|
|
20250121,125400,171952458,802,802,802,802,1
|
|
20250121,125300,171951656,801,801,801,801,0
|
|
20250121,125200,171951656,801,801,801,801,50
|
|
20250121,125100,171911606,800,800,800,800,0
|
|
20250121,125000,171911606,800,800,800,800,0
|
|
20250121,124900,171911606,800,800,800,800,0
|
|
20250121,124800,171911606,800,800,800,800,0
|
|
20250121,124700,171911606,800,800,800,800,0
|
|
20250121,124600,171911606,800,800,800,800,500
|
|
20250121,124500,171511606,801,801,801,801,401
|
|
20250121,124400,171190405,801,801,801,801,0
|
|
20250121,124300,171190405,801,801,801,801,0
|
|
20250121,124200,171190405,801,801,801,801,0
|
|
20250121,124100,171190405,801,801,801,801,0
|
|
20250121,124000,171190405,801,801,801,801,100
|
|
20250121,123900,171110305,801,801,801,801,0
|
|
20250121,123800,171110305,801,801,801,801,2000
|
|
20250121,123700,169508305,801,801,801,801,0
|
|
20250121,123600,169508305,801,801,801,801,0
|
|
20250121,123500,169508305,801,801,801,801,0
|
|
20250121,123400,169508305,801,801,801,801,0
|
|
20250121,123300,169508305,801,801,801,801,0
|
|
20250121,123200,169508305,801,801,801,801,0
|
|
20250121,123100,169508305,801,801,801,801,300
|
|
20250121,123000,169268005,801,801,801,801,4
|
|
20250121,122900,169264801,801,801,801,801,0
|
|
20250121,122800,169264801,801,801,801,801,0
|
|
20250121,122700,169264801,801,801,801,801,0
|
|
20250121,122600,169264801,801,801,801,801,0
|
|
20250121,122500,169264801,801,801,801,801,30
|
|
20250121,122400,169240771,801,801,801,801,0
|
|
20250121,122300,169240771,801,801,801,801,21
|
|
20250121,122200,169223950,801,800,801,800,511
|
|
20250121,122100,168815119,800,800,800,800,2
|
|
20250121,122000,168813519,800,800,800,800,521
|
|
20250121,121900,168396719,801,801,801,801,0
|
|
20250121,121800,168396719,801,801,801,801,0
|
|
20250121,121700,168396719,801,801,801,801,31
|
|
20250121,121600,168371888,801,801,801,801,72
|
|
20250121,121500,168314216,799,800,801,799,1208
|
|
20250121,121400,167347838,798,798,798,798,228
|
|
20250121,121300,167165894,800,800,800,800,1250
|
|
20250121,121200,166165894,800,800,800,800,0
|
|
20250121,121100,166165894,800,800,800,800,14
|
|
20250121,121000,166154694,801,801,801,801,1
|
|
20250121,120900,166153893,800,800,800,800,278
|
|
20250121,120800,165931493,800,800,800,800,100
|
|
20250121,120700,165851493,800,800,800,800,0
|
|
20250121,120600,165851493,800,800,800,800,1
|
|
20250121,120500,165850693,798,798,798,798,2161
|
|
20250121,120400,164126215,798,798,798,798,0
|
|
20250121,120300,164126215,798,798,798,798,0
|
|
20250121,120200,164126215,798,800,800,798,2897
|
|
20250121,120100,161812097,800,800,800,800,0
|
|
20250121,120000,161812097,800,800,800,800,0
|
|
20250121,115900,161812097,800,800,800,800,240
|
|
20250121,115800,161620097,800,799,800,799,2222
|
|
20250121,115700,159844515,799,799,799,798,732
|
|
20250121,115600,159259667,800,800,800,800,1
|
|
20250121,115500,159258867,800,800,800,800,100
|
|
20250121,115400,159178867,800,800,800,800,193
|
|
20250121,115300,159024467,800,800,800,800,0
|
|
20250121,115200,159024467,800,800,800,800,0
|
|
20250121,115100,159024467,800,800,800,800,19
|
|
20250121,115000,159009267,800,800,800,800,56
|
|
20250121,114900,158964467,800,800,800,800,48
|
|
20250121,114800,158926067,800,800,800,800,4
|
|
20250121,114700,158922867,799,799,799,799,509
|
|
20250121,114600,158516176,800,800,800,800,117
|
|
20250121,114500,158422576,800,800,800,800,0
|
|
20250121,114400,158422576,800,800,800,800,2
|
|
20250121,114300,158420976,801,801,801,801,0
|
|
20250121,114200,158420976,801,801,801,801,6
|
|
20250121,114100,158416170,801,801,801,801,0
|
|
20250121,114000,158416170,801,801,801,801,21
|
|
20250121,113900,158399349,801,801,801,801,0
|
|
20250121,113800,158399349,801,801,801,801,22
|
|
20250121,113700,158381727,800,801,801,800,21
|
|
20250121,113600,158364926,799,800,800,799,4004
|
|
20250121,113500,155165720,801,801,801,801,2
|
|
20250121,113400,155164118,801,801,801,801,0
|
|
20250121,113300,155164118,801,801,801,801,1
|
|
20250121,113200,155163317,801,801,801,801,0
|
|
20250121,113100,155163317,801,801,801,801,0
|
|
20250121,113000,155163317,801,801,801,801,115
|
|
20250121,112900,155071202,801,801,801,801,100
|
|
20250121,112800,154991102,801,801,801,801,0
|
|
20250121,112700,154991102,801,801,801,801,5
|
|
20250121,112600,154987097,801,801,801,801,1
|
|
20250121,112500,154986296,798,798,798,798,20
|
|
20250121,112400,154970336,798,798,798,798,0
|
|
20250121,112300,154970336,798,799,801,798,2000
|
|
20250121,112200,153372236,798,800,800,798,6999
|
|
20250121,112100,147782035,799,800,800,799,7679
|
|
20250121,112000,141646508,801,800,801,800,119
|
|
20250121,111900,141551289,800,800,800,800,228
|
|
20250121,111800,141368889,800,800,800,800,683
|
|
20250121,111700,140822489,800,800,800,800,2011
|
|
20250121,111600,139213689,803,803,803,803,0
|
|
20250121,111500,139213689,803,803,803,803,1
|
|
20250121,111400,139212886,800,800,800,800,0
|
|
20250121,111300,139212886,800,800,800,800,4
|
|
20250121,111200,139209686,800,800,800,800,0
|
|
20250121,111100,139209686,800,800,800,800,0
|
|
20250121,111000,139209686,800,800,800,800,0
|
|
20250121,110900,139209686,800,800,800,800,2229
|
|
20250121,110800,137426486,803,803,803,803,1
|
|
20250121,110700,137425683,799,799,799,799,0
|
|
20250121,110600,137425683,799,800,800,799,1400
|
|
20250121,110500,136306820,803,801,803,801,2916
|
|
20250121,110400,133970624,801,801,801,801,1
|
|
20250121,110300,133969823,801,801,801,801,1
|
|
20250121,110200,133969022,800,800,800,800,13019
|
|
20250121,110100,123553822,800,800,800,800,2438
|
|
20250121,110000,121603422,800,801,801,800,10414
|
|
20250121,105900,113266408,802,802,802,802,0
|
|
20250121,105800,113266408,802,802,802,802,10
|
|
20250121,105700,113258388,802,802,802,802,0
|
|
20250121,105600,113258388,802,802,802,802,0
|
|
20250121,105500,113258388,802,802,802,802,0
|
|
20250121,105400,113258388,802,802,802,802,8
|
|
20250121,105300,113251972,802,802,802,802,6
|
|
20250121,105200,113247160,803,803,803,803,5
|
|
20250121,105100,113243145,803,803,803,803,5
|
|
20250121,105000,113239130,803,801,803,801,1526
|
|
20250121,104900,112016792,801,803,803,801,414
|
|
20250121,104800,111685002,803,803,803,803,0
|
|
20250121,104700,111685002,803,803,803,803,18
|
|
20250121,104600,111670548,803,803,803,802,2080
|
|
20250121,104500,110000385,803,803,803,803,7
|
|
20250121,104400,109994764,804,804,804,804,0
|
|
20250121,104300,109994764,804,804,804,804,10
|
|
20250121,104200,109986724,804,804,804,804,0
|
|
20250121,104100,109986724,804,803,804,803,1536
|
|
20250121,104000,108753312,803,803,803,803,4
|
|
20250121,103900,108750100,803,803,803,803,10
|
|
20250121,103800,108742070,801,801,801,801,0
|
|
20250121,103700,108742070,801,801,801,801,0
|
|
20250121,103600,108742070,801,801,801,801,0
|
|
20250121,103500,108742070,801,802,802,801,13287
|
|
20250121,103400,98097983,804,804,804,804,0
|
|
20250121,103300,98097983,804,804,804,804,1024
|
|
20250121,103200,97274687,804,804,804,804,523
|
|
20250121,103100,96854195,803,803,803,803,2
|
|
20250121,103000,96852589,801,801,801,801,1646
|
|
20250121,102900,95534143,802,803,803,802,1788
|
|
20250121,102800,94098456,801,802,802,801,3645
|
|
20250121,102700,91178511,801,805,805,801,12
|
|
20250121,102600,91168895,801,802,802,801,1700
|
|
20250121,102500,89807077,804,804,804,804,0
|
|
20250121,102400,89807077,804,803,804,803,1700
|
|
20250121,102300,88441079,803,803,803,803,200
|
|
20250121,102200,88280479,804,804,804,804,0
|
|
20250121,102100,88280479,804,804,804,804,0
|
|
20250121,102000,88280479,804,804,804,804,7
|
|
20250121,101900,88274851,804,804,804,804,20
|
|
20250121,101800,88258771,804,804,804,804,100
|
|
20250121,101700,88178371,804,804,804,801,6059
|
|
20250121,101600,83325067,801,803,803,801,1500
|
|
20250121,101500,82122551,805,805,805,805,0
|
|
20250121,101400,82122551,805,803,805,803,252
|
|
20250121,101300,81920191,803,803,803,803,1
|
|
20250121,101200,81919388,803,803,803,803,339
|
|
20250121,101100,81647171,805,805,805,805,10
|
|
20250121,101000,81639121,805,805,805,805,137
|
|
20250121,100900,81528836,805,803,805,803,384
|
|
20250121,100800,81220482,803,803,803,803,51
|
|
20250121,100700,81179529,803,805,805,803,1002
|
|
20250121,100600,80374919,805,805,805,803,28
|
|
20250121,100500,80352425,805,805,805,805,13
|
|
20250121,100400,80341960,805,805,805,805,141
|
|
20250121,100300,80228455,805,805,805,805,3
|
|
20250121,100200,80226040,805,805,805,805,0
|
|
20250121,100100,80226040,805,801,805,801,11823
|
|
20250121,100000,70754229,801,801,801,801,0
|
|
20250121,095900,70754229,801,802,802,801,2575
|
|
20250121,095800,68689120,802,802,802,802,6733
|
|
20250121,095700,63289254,805,805,805,805,1
|
|
20250121,095600,63288449,802,802,802,802,20
|
|
20250121,095500,63272409,802,802,802,802,791
|
|
20250121,095400,62638027,802,803,803,802,6564
|
|
20250121,095300,57370035,805,803,805,803,2984
|
|
20250121,095200,54973877,804,804,804,804,62
|
|
20250121,095100,54924029,806,806,806,806,500
|
|
20250121,095000,54521029,806,805,806,804,3084
|
|
20250121,094900,52040586,805,809,809,805,46
|
|
20250121,094800,52003376,809,809,809,809,2405
|
|
20250121,094700,50057731,809,809,809,809,0
|
|
20250121,094600,50057731,809,809,809,809,0
|
|
20250121,094500,50057731,809,809,809,809,0
|
|
20250121,094400,50057731,809,809,809,809,3117
|
|
20250121,094300,47536078,809,809,809,809,0
|
|
20250121,094200,47536078,809,809,809,809,3410
|
|
20250121,094100,44777388,809,809,809,809,3
|
|
20250121,094000,44774961,809,805,809,805,2020
|
|
20250121,093900,43147890,804,804,804,804,15
|
|
20250121,093800,43135830,803,805,806,803,9459
|
|
20250121,093700,35528680,806,809,809,806,1292
|
|
20250121,093600,34487241,809,809,809,809,121
|
|
20250121,093500,34389352,809,809,809,807,77
|
|
20250121,093400,34327207,809,806,809,806,1356
|
|
20250121,093300,33234234,807,809,809,807,26
|
|
20250121,093200,33213240,809,810,810,809,126
|
|
20250121,093100,33111301,810,810,810,810,1
|
|
20250121,093000,33110491,806,809,810,806,1263
|
|
20250121,092900,32087777,809,809,809,809,1
|
|
20250121,092800,32086968,809,809,809,809,500
|
|
20250121,092700,31682468,809,809,809,809,541
|
|
20250121,092600,31244799,809,805,809,805,816
|
|
20250121,092500,30586431,809,809,809,805,1437
|
|
20250121,092400,29427357,809,809,809,809,2
|
|
20250121,092300,29425739,809,806,809,806,502
|
|
20250121,092200,29021118,808,808,808,808,0
|
|
20250121,092100,29021118,808,810,810,808,290
|
|
20250121,092000,28786620,810,810,810,810,1
|
|
20250121,091900,28785810,805,805,805,805,1597
|
|
20250121,091800,27500225,808,808,808,808,1
|
|
20250121,091700,27499417,810,810,810,810,1
|
|
20250121,091600,27498607,810,810,810,810,0
|
|
20250121,091500,27498607,810,810,810,803,4902
|
|
20250121,091400,23543499,807,807,807,807,1
|
|
20250121,091300,23542692,807,807,807,807,20601
|
|
20250121,091200,6917685,807,810,810,807,2615
|
|
20250121,091100,4807035,810,810,810,810,5
|
|
20250121,091000,4802985,811,811,811,811,5
|
|
20250121,090900,4798930,807,811,811,807,1118
|
|
20250121,090800,3895776,811,811,811,811,306
|
|
20250121,090700,3647610,812,812,812,812,809
|
|
20250121,090600,2990702,812,813,813,812,920
|
|
20250121,090500,2243504,813,813,813,813,106
|
|
20250121,090400,2157326,806,806,806,806,0
|
|
20250121,090300,2157326,806,806,806,806,1
|
|
20250121,090200,2156520,806,806,806,806,0
|
|
20250121,090100,2156520,806,808,808,806,1508
|
|
20250121,090000,938088,808,808,808,808,1161
|