613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,191000,174550137,790,790,790,790,1295
|
|
20250124,190900,174550137,790,790,790,790,0
|
|
20250124,190800,174550137,790,790,790,790,0
|
|
20250124,190700,174550137,790,790,790,790,0
|
|
20250124,190600,174550137,790,790,790,790,0
|
|
20250124,190500,174550137,790,790,790,790,0
|
|
20250124,190400,174550137,790,790,790,790,0
|
|
20250124,190300,174550137,790,790,790,790,0
|
|
20250124,190200,174550137,790,790,790,790,0
|
|
20250124,190100,174550137,790,790,790,790,0
|
|
20250124,190000,174550137,790,790,790,790,0
|
|
20250124,185900,174550137,790,790,790,790,0
|
|
20250124,185800,174550137,790,790,790,790,0
|
|
20250124,185700,174550137,790,790,790,790,0
|
|
20250124,185600,174550137,790,790,790,790,0
|
|
20250124,185500,174550137,790,790,790,790,0
|
|
20250124,185400,174550137,790,790,790,790,0
|
|
20250124,185300,174550137,790,790,790,790,0
|
|
20250124,185200,174550137,790,790,790,790,0
|
|
20250124,185100,174550137,790,790,790,790,0
|
|
20250124,185000,174550137,790,790,790,790,0
|
|
20250124,184900,174550137,790,790,790,790,0
|
|
20250124,184800,174550137,790,790,790,790,0
|
|
20250124,184700,174550137,790,790,790,790,0
|
|
20250124,184600,174550137,790,790,790,790,0
|
|
20250124,184500,174550137,790,790,790,790,0
|
|
20250124,184400,174550137,790,790,790,790,0
|
|
20250124,184300,174550137,790,790,790,790,0
|
|
20250124,184200,174550137,790,790,790,790,0
|
|
20250124,184100,174550137,790,790,790,790,0
|
|
20250124,184000,174550137,790,790,790,790,1295
|
|
20250124,183900,174550137,790,790,790,790,0
|
|
20250124,183800,174550137,790,790,790,790,0
|
|
20250124,183700,174550137,790,790,790,790,0
|
|
20250124,183600,174550137,790,790,790,790,0
|
|
20250124,183500,174550137,790,790,790,790,0
|
|
20250124,183400,174550137,790,790,790,790,0
|
|
20250124,183300,174550137,790,790,790,790,0
|
|
20250124,183200,174550137,790,790,790,790,0
|
|
20250124,183100,174550137,790,790,790,790,0
|
|
20250124,183000,174550137,790,790,790,790,0
|
|
20250124,182900,174550137,790,790,790,790,0
|
|
20250124,182800,174550137,790,790,790,790,0
|
|
20250124,182700,174550137,790,790,790,790,0
|
|
20250124,182600,174550137,790,790,790,790,0
|
|
20250124,182500,174550137,790,790,790,790,0
|
|
20250124,182400,174550137,790,790,790,790,0
|
|
20250124,182300,174550137,790,790,790,790,0
|
|
20250124,182200,174550137,790,790,790,790,0
|
|
20250124,182100,174550137,790,790,790,790,0
|
|
20250124,182000,174550137,790,790,790,790,0
|
|
20250124,181900,174550137,790,790,790,790,0
|
|
20250124,181800,174550137,790,790,790,790,0
|
|
20250124,181700,174550137,790,790,790,790,0
|
|
20250124,181600,174550137,790,790,790,790,0
|
|
20250124,181500,174550137,790,790,790,790,0
|
|
20250124,181400,174550137,790,790,790,790,0
|
|
20250124,181300,174550137,790,790,790,790,0
|
|
20250124,181200,174550137,790,790,790,790,0
|
|
20250124,181100,174550137,790,790,790,790,0
|
|
20250124,181000,174550137,790,790,790,790,1295
|
|
20250124,180900,174550137,790,790,790,790,0
|
|
20250124,180800,174550137,790,790,790,790,0
|
|
20250124,180700,174550137,790,790,790,790,0
|
|
20250124,180600,174550137,790,790,790,790,0
|
|
20250124,180500,174550137,790,790,790,790,0
|
|
20250124,180400,174550137,790,790,790,790,0
|
|
20250124,180300,174550137,790,790,790,790,0
|
|
20250124,180200,174550137,790,790,790,790,0
|
|
20250124,180100,174550137,790,790,790,790,0
|
|
20250124,180000,174550137,790,790,790,790,0
|
|
20250124,175900,174550137,790,790,790,790,0
|
|
20250124,175800,174550137,790,790,790,790,0
|
|
20250124,175700,174550137,790,790,790,790,0
|
|
20250124,175600,174550137,790,790,790,790,0
|
|
20250124,175500,174550137,790,790,790,790,0
|
|
20250124,175400,174550137,790,790,790,790,0
|
|
20250124,175300,174550137,790,790,790,790,0
|
|
20250124,175200,174550137,790,790,790,790,0
|
|
20250124,175100,174550137,790,790,790,790,0
|
|
20250124,175000,174550137,790,790,790,790,0
|
|
20250124,174900,174550137,790,790,790,790,0
|
|
20250124,174800,174550137,790,790,790,790,0
|
|
20250124,174700,174550137,790,790,790,790,0
|
|
20250124,174600,174550137,790,790,790,790,0
|
|
20250124,174500,174550137,790,790,790,790,0
|
|
20250124,174400,174550137,790,790,790,790,0
|
|
20250124,174300,174550137,790,790,790,790,0
|
|
20250124,174200,174550137,790,790,790,790,0
|
|
20250124,174100,174550137,790,790,790,790,0
|
|
20250124,174000,174550137,790,790,790,790,1295
|
|
20250124,173900,174550137,790,790,790,790,0
|
|
20250124,173800,174550137,790,790,790,790,0
|
|
20250124,173700,174550137,790,790,790,790,0
|
|
20250124,173600,174550137,790,790,790,790,0
|
|
20250124,173500,174550137,790,790,790,790,0
|
|
20250124,173400,174550137,790,790,790,790,0
|
|
20250124,173300,174550137,790,790,790,790,0
|
|
20250124,173200,174550137,790,790,790,790,0
|
|
20250124,173100,174550137,790,790,790,790,0
|
|
20250124,173000,174550137,790,790,790,790,0
|
|
20250124,172900,174550137,790,790,790,790,0
|
|
20250124,172800,174550137,790,790,790,790,0
|
|
20250124,172700,174550137,790,790,790,790,0
|
|
20250124,172600,174550137,790,790,790,790,0
|
|
20250124,172500,174550137,790,790,790,790,0
|
|
20250124,172400,174550137,790,790,790,790,0
|
|
20250124,172300,174550137,790,790,790,790,0
|
|
20250124,172200,174550137,790,790,790,790,0
|
|
20250124,172100,174550137,790,790,790,790,0
|
|
20250124,172000,174550137,790,790,790,790,0
|
|
20250124,171900,174550137,790,790,790,790,0
|
|
20250124,171800,174550137,790,790,790,790,0
|
|
20250124,171700,174550137,790,790,790,790,0
|
|
20250124,171600,174550137,790,790,790,790,0
|
|
20250124,171500,174550137,790,790,790,790,0
|
|
20250124,171400,174550137,790,790,790,790,0
|
|
20250124,171300,174550137,790,790,790,790,0
|
|
20250124,171200,174550137,790,790,790,790,0
|
|
20250124,171100,174550137,790,790,790,790,0
|
|
20250124,171000,174550137,790,790,790,790,1295
|
|
20250124,170900,174550137,790,790,790,790,0
|
|
20250124,170800,174550137,790,790,790,790,0
|
|
20250124,170700,174550137,790,790,790,790,0
|
|
20250124,170600,174550137,790,790,790,790,0
|
|
20250124,170500,174550137,790,790,790,790,0
|
|
20250124,170400,174550137,790,790,790,790,0
|
|
20250124,170300,174550137,790,790,790,790,0
|
|
20250124,170200,174550137,790,790,790,790,0
|
|
20250124,170100,174550137,790,790,790,790,0
|
|
20250124,170000,174550137,790,790,790,790,0
|
|
20250124,165900,174550137,790,790,790,790,0
|
|
20250124,165800,174550137,790,790,790,790,0
|
|
20250124,165700,174550137,790,790,790,790,0
|
|
20250124,165600,174550137,790,790,790,790,0
|
|
20250124,165500,174550137,790,790,790,790,0
|
|
20250124,165400,174550137,790,790,790,790,0
|
|
20250124,165300,174550137,790,790,790,790,0
|
|
20250124,165200,174550137,790,790,790,790,0
|
|
20250124,165100,174550137,790,790,790,790,0
|
|
20250124,165000,174550137,790,790,790,790,0
|
|
20250124,164900,174550137,790,790,790,790,0
|
|
20250124,164800,174550137,790,790,790,790,0
|
|
20250124,164700,174550137,790,790,790,790,0
|
|
20250124,164600,174550137,790,790,790,790,0
|
|
20250124,164500,174550137,790,790,790,790,0
|
|
20250124,164400,174550137,790,790,790,790,0
|
|
20250124,164300,174550137,790,790,790,790,0
|
|
20250124,164200,174550137,790,790,790,790,0
|
|
20250124,164100,174550137,790,790,790,790,0
|
|
20250124,164000,174550137,790,790,790,790,1295
|
|
20250124,163900,174550137,790,790,790,790,0
|
|
20250124,163800,174550137,790,790,790,790,0
|
|
20250124,163700,174550137,790,790,790,790,0
|
|
20250124,163600,174550137,790,790,790,790,0
|
|
20250124,163500,174550137,790,790,790,790,0
|
|
20250124,163400,174550137,790,790,790,790,0
|
|
20250124,163300,174550137,790,790,790,790,0
|
|
20250124,163200,174550137,790,790,790,790,0
|
|
20250124,163100,174550137,790,790,790,790,0
|
|
20250124,163000,174550137,790,790,790,790,0
|
|
20250124,162900,174550137,790,790,790,790,0
|
|
20250124,162800,174550137,790,790,790,790,0
|
|
20250124,162700,174550137,790,790,790,790,0
|
|
20250124,162600,174550137,790,790,790,790,0
|
|
20250124,162500,174550137,790,790,790,790,0
|
|
20250124,162400,174550137,790,790,790,790,0
|
|
20250124,162300,174550137,790,790,790,790,0
|
|
20250124,162200,174550137,790,790,790,790,0
|
|
20250124,162100,174550137,790,790,790,790,0
|
|
20250124,162000,174550137,790,790,790,790,0
|
|
20250124,161900,174550137,790,790,790,790,0
|
|
20250124,161800,174550137,790,790,790,790,0
|
|
20250124,161700,174550137,790,790,790,790,0
|
|
20250124,161600,174550137,790,790,790,790,0
|
|
20250124,161500,174550137,790,790,790,790,0
|
|
20250124,161400,174550137,790,790,790,790,0
|
|
20250124,161300,174550137,790,790,790,790,0
|
|
20250124,161200,174550137,790,790,790,790,0
|
|
20250124,161100,174550137,790,790,790,790,0
|
|
20250124,161000,174550137,790,790,790,790,1295
|
|
20250124,160900,174550137,790,790,790,790,0
|
|
20250124,160800,174550137,790,790,790,790,0
|
|
20250124,160700,174550137,790,790,790,790,0
|
|
20250124,160600,174550137,790,790,790,790,0
|
|
20250124,160500,174550137,790,790,790,790,0
|
|
20250124,160400,174550137,790,790,790,790,0
|
|
20250124,160300,174550137,790,790,790,790,0
|
|
20250124,160200,174550137,790,790,790,790,0
|
|
20250124,160100,174550137,790,790,790,790,0
|
|
20250124,160000,174550137,790,790,790,790,0
|
|
20250124,155900,174550137,790,790,790,790,0
|
|
20250124,155800,174550137,790,790,790,790,0
|
|
20250124,155700,174550137,790,790,790,790,0
|
|
20250124,155600,174550137,790,790,790,790,0
|
|
20250124,155500,174550137,790,790,790,790,0
|
|
20250124,155400,174550137,790,790,790,790,0
|
|
20250124,155300,174550137,790,790,790,790,0
|
|
20250124,155200,174550137,790,790,790,790,0
|
|
20250124,155100,174550137,790,790,790,790,0
|
|
20250124,155000,174550137,790,790,790,790,0
|
|
20250124,154900,174550137,790,790,790,790,0
|
|
20250124,154800,174550137,790,790,790,790,0
|
|
20250124,154700,174550137,790,790,790,790,0
|
|
20250124,154600,174550137,790,790,790,790,0
|
|
20250124,154500,174550137,790,790,790,790,0
|
|
20250124,154400,174550137,790,790,790,790,0
|
|
20250124,154300,174550137,790,790,790,790,0
|
|
20250124,154200,174550137,790,790,790,790,0
|
|
20250124,154100,174550137,790,790,790,790,0
|
|
20250124,154000,174550137,790,790,790,790,1295
|
|
20250124,153900,174550137,790,790,790,790,0
|
|
20250124,153800,174550137,790,790,790,790,0
|
|
20250124,153700,174550137,790,790,790,790,0
|
|
20250124,153600,174550137,790,790,790,790,0
|
|
20250124,153500,174550137,790,790,790,790,0
|
|
20250124,153400,174550137,790,790,790,790,0
|
|
20250124,153300,174550137,790,790,790,790,0
|
|
20250124,153200,174550137,790,790,790,790,0
|
|
20250124,153100,174550137,790,790,790,790,0
|
|
20250124,153000,174550137,790,790,790,790,1295
|
|
20250124,152900,173527087,792,792,792,792,0
|
|
20250124,152800,173527087,792,792,792,792,0
|
|
20250124,152700,173527087,792,792,792,792,0
|
|
20250124,152600,173527087,792,792,792,792,0
|
|
20250124,152500,173527087,792,792,792,792,0
|
|
20250124,152400,173527087,792,792,792,792,0
|
|
20250124,152300,173527087,792,792,792,792,0
|
|
20250124,152200,173527087,792,792,792,792,0
|
|
20250124,152100,173527087,792,792,792,792,0
|
|
20250124,152000,173527087,792,792,792,792,0
|
|
20250124,151900,173527087,792,793,793,792,52
|
|
20250124,151800,173485875,793,794,794,793,160
|
|
20250124,151700,173358967,794,794,794,794,0
|
|
20250124,151600,173358967,794,794,794,794,183
|
|
20250124,151500,173213665,794,794,794,794,2789
|
|
20250124,151400,170999199,794,794,794,794,0
|
|
20250124,151300,170999199,794,794,794,794,1
|
|
20250124,151200,170998405,793,793,793,793,0
|
|
20250124,151100,170998405,793,795,795,793,183
|
|
20250124,151000,170853280,793,793,793,793,0
|
|
20250124,150900,170853280,793,793,793,793,135
|
|
20250124,150800,170746225,793,795,795,793,232
|
|
20250124,150700,170562245,793,793,793,793,160
|
|
20250124,150600,170435365,794,794,794,794,114
|
|
20250124,150500,170344849,794,794,794,794,83
|
|
20250124,150400,170278947,794,794,794,794,0
|
|
20250124,150300,170278947,794,794,794,794,20
|
|
20250124,150200,170263067,793,793,793,793,249
|
|
20250124,150100,170065610,796,796,796,796,0
|
|
20250124,150000,170065610,796,796,796,796,70
|
|
20250124,145900,170009890,795,795,795,795,210
|
|
20250124,145800,169842940,796,796,796,796,0
|
|
20250124,145700,169842940,796,796,796,796,0
|
|
20250124,145600,169842940,796,796,796,796,0
|
|
20250124,145500,169842940,796,796,796,796,10
|
|
20250124,145400,169834980,796,795,796,795,11
|
|
20250124,145300,169826234,792,792,792,792,13844
|
|
20250124,145200,158861786,792,792,792,792,0
|
|
20250124,145100,158861786,792,792,792,792,0
|
|
20250124,145000,158861786,792,792,792,792,0
|
|
20250124,144900,158861786,792,792,792,792,0
|
|
20250124,144800,158861786,792,792,792,792,1131
|
|
20250124,144700,157966034,792,792,792,792,0
|
|
20250124,144600,157966034,792,792,792,792,2
|
|
20250124,144500,157964450,792,792,792,792,1
|
|
20250124,144400,157963658,787,794,795,787,15555
|
|
20250124,144300,145703422,790,790,790,790,0
|
|
20250124,144200,145703422,790,790,790,790,0
|
|
20250124,144100,145703422,790,790,790,790,1382
|
|
20250124,144000,144611642,790,792,792,790,13500
|
|
20250124,143900,133944085,794,794,794,794,0
|
|
20250124,143800,133944085,794,794,794,794,0
|
|
20250124,143700,133944085,794,794,794,794,0
|
|
20250124,143600,133944085,794,794,794,794,0
|
|
20250124,143500,133944085,794,794,794,794,2
|
|
20250124,143400,133942497,792,792,792,792,0
|
|
20250124,143300,133942497,792,792,792,792,0
|
|
20250124,143200,133942497,792,792,792,792,0
|
|
20250124,143100,133942497,792,792,792,792,500
|
|
20250124,143000,133546497,792,792,792,792,0
|
|
20250124,142900,133546497,792,792,792,792,0
|
|
20250124,142800,133546497,792,792,792,792,0
|
|
20250124,142700,133546497,792,792,792,792,0
|
|
20250124,142600,133546497,792,792,792,792,0
|
|
20250124,142500,133546497,792,792,792,792,0
|
|
20250124,142400,133546497,792,792,792,792,7762
|
|
20250124,142300,127398993,792,792,792,792,1616
|
|
20250124,142200,126119121,795,795,795,795,0
|
|
20250124,142100,126119121,795,795,795,795,0
|
|
20250124,142000,126119121,795,794,795,794,1510
|
|
20250124,141900,124919103,794,794,794,794,0
|
|
20250124,141800,124919103,794,794,794,794,0
|
|
20250124,141700,124919103,794,794,794,794,14
|
|
20250124,141600,124907987,793,793,793,793,0
|
|
20250124,141500,124907987,793,793,793,793,0
|
|
20250124,141400,124907987,793,793,793,793,0
|
|
20250124,141300,124907987,793,793,793,793,10
|
|
20250124,141200,124900057,794,794,794,794,1183
|
|
20250124,141100,123960755,792,792,792,792,0
|
|
20250124,141000,123960755,792,793,793,792,3000
|
|
20250124,140900,121583884,793,795,795,793,4505
|
|
20250124,140800,118004995,799,799,799,799,600
|
|
20250124,140700,117525595,799,799,799,799,2
|
|
20250124,140600,117523997,799,799,799,799,33
|
|
20250124,140500,117497630,795,795,795,795,100
|
|
20250124,140400,117418130,799,799,799,799,0
|
|
20250124,140300,117418130,799,799,799,799,0
|
|
20250124,140200,117418130,799,799,799,799,1
|
|
20250124,140100,117417331,799,799,799,799,0
|
|
20250124,140000,117417331,799,799,799,799,0
|
|
20250124,135900,117417331,799,799,799,799,0
|
|
20250124,135800,117417331,799,799,799,799,5
|
|
20250124,135700,117413336,799,799,799,799,4499
|
|
20250124,135600,113818635,798,798,798,798,0
|
|
20250124,135500,113818635,798,797,798,797,6526
|
|
20250124,135400,108613681,798,798,798,798,0
|
|
20250124,135300,108613681,798,798,798,798,0
|
|
20250124,135200,108613681,798,795,798,795,10100
|
|
20250124,135100,100574243,795,793,795,793,10000
|
|
20250124,135000,92640100,792,792,792,792,905
|
|
20250124,134900,91923340,792,792,792,792,0
|
|
20250124,134800,91923340,792,792,792,792,0
|
|
20250124,134700,91923340,792,792,792,792,0
|
|
20250124,134600,91923340,792,792,792,792,0
|
|
20250124,134500,91923340,792,792,792,792,103
|
|
20250124,134400,91841764,792,792,792,792,30
|
|
20250124,134300,91818004,792,792,792,792,1662
|
|
20250124,134200,90501700,792,792,792,792,1
|
|
20250124,134100,90500908,792,792,792,792,0
|
|
20250124,134000,90500908,792,792,792,792,0
|
|
20250124,133900,90500908,792,792,792,792,0
|
|
20250124,133800,90500908,792,792,792,792,600
|
|
20250124,133700,90025708,792,792,792,792,0
|
|
20250124,133600,90025708,792,792,792,792,0
|
|
20250124,133500,90025708,792,792,792,792,0
|
|
20250124,133400,90025708,792,792,792,792,500
|
|
20250124,133300,89629708,792,792,792,792,8
|
|
20250124,133200,89623372,792,792,792,792,0
|
|
20250124,133100,89623372,792,792,792,792,4
|
|
20250124,133000,89620204,792,792,792,792,0
|
|
20250124,132900,89620204,792,792,792,792,5
|
|
20250124,132800,89616244,792,792,792,792,700
|
|
20250124,132700,89061844,792,792,792,792,0
|
|
20250124,132600,89061844,792,792,792,792,0
|
|
20250124,132500,89061844,792,792,792,792,4
|
|
20250124,132400,89058676,792,792,792,792,0
|
|
20250124,132300,89058676,792,792,792,792,0
|
|
20250124,132200,89058676,792,790,792,790,201
|
|
20250124,132100,88899884,790,790,790,790,0
|
|
20250124,132000,88899884,790,790,790,790,0
|
|
20250124,131900,88899884,790,791,791,790,600
|
|
20250124,131800,88425684,793,793,793,793,0
|
|
20250124,131700,88425684,793,789,793,789,351
|
|
20250124,131600,88148741,789,789,789,789,0
|
|
20250124,131500,88148741,789,789,789,789,0
|
|
20250124,131400,88148741,789,789,789,789,0
|
|
20250124,131300,88148741,789,789,789,789,1
|
|
20250124,131200,88147952,788,788,788,788,0
|
|
20250124,131100,88147952,788,788,788,788,0
|
|
20250124,131000,88147952,788,788,788,788,0
|
|
20250124,130900,88147952,788,793,793,788,598
|
|
20250124,130800,87676418,793,793,793,793,0
|
|
20250124,130700,87676418,793,793,793,793,60
|
|
20250124,130600,87628838,793,793,793,793,0
|
|
20250124,130500,87628838,793,792,793,792,1005
|
|
20250124,130400,86831986,788,788,788,788,0
|
|
20250124,130300,86831986,788,788,788,788,345
|
|
20250124,130200,86560126,788,788,788,788,0
|
|
20250124,130100,86560126,788,788,788,788,1666
|
|
20250124,130000,85247318,793,793,793,793,0
|
|
20250124,125900,85247318,793,793,793,793,1
|
|
20250124,125800,85246525,792,792,792,792,0
|
|
20250124,125700,85246525,792,792,792,792,0
|
|
20250124,125600,85246525,792,792,792,792,700
|
|
20250124,125500,84692125,792,792,792,792,20
|
|
20250124,125400,84676285,792,792,792,792,0
|
|
20250124,125300,84676285,792,792,792,792,0
|
|
20250124,125200,84676285,792,792,792,792,1
|
|
20250124,125100,84675493,792,792,792,792,0
|
|
20250124,125000,84675493,792,792,792,792,0
|
|
20250124,124900,84675493,792,792,792,792,0
|
|
20250124,124800,84675493,792,792,792,792,0
|
|
20250124,124700,84675493,792,792,792,792,0
|
|
20250124,124600,84675493,792,792,792,792,0
|
|
20250124,124500,84675493,792,792,792,792,4
|
|
20250124,124400,84672325,793,793,793,793,0
|
|
20250124,124300,84672325,793,793,793,793,0
|
|
20250124,124200,84672325,793,793,793,793,0
|
|
20250124,124100,84672325,793,793,793,793,110
|
|
20250124,124000,84585095,793,793,793,793,0
|
|
20250124,123900,84585095,793,793,793,793,0
|
|
20250124,123800,84585095,793,793,793,793,0
|
|
20250124,123700,84585095,793,793,793,793,0
|
|
20250124,123600,84585095,793,793,793,793,0
|
|
20250124,123500,84585095,793,790,793,790,16500
|
|
20250124,123400,71503289,790,790,790,790,0
|
|
20250124,123300,71503289,790,790,790,790,0
|
|
20250124,123200,71503289,790,790,790,790,0
|
|
20250124,123100,71503289,790,790,790,790,408
|
|
20250124,123000,71180969,790,790,790,790,223
|
|
20250124,122900,71004799,793,793,793,793,0
|
|
20250124,122800,71004799,793,793,793,793,0
|
|
20250124,122700,71004799,793,793,793,793,1
|
|
20250124,122600,71004006,790,790,790,790,0
|
|
20250124,122500,71004006,790,790,790,790,0
|
|
20250124,122400,71004006,790,790,790,790,1017
|
|
20250124,122300,70200576,790,791,791,790,749
|
|
20250124,122200,69608491,791,791,791,791,0
|
|
20250124,122100,69608491,791,791,791,791,304
|
|
20250124,122000,69368027,790,790,790,790,0
|
|
20250124,121900,69368027,790,790,790,790,0
|
|
20250124,121800,69368027,790,790,790,790,0
|
|
20250124,121700,69368027,790,790,790,790,0
|
|
20250124,121600,69368027,790,790,790,790,0
|
|
20250124,121500,69368027,790,790,790,790,0
|
|
20250124,121400,69368027,790,790,790,790,0
|
|
20250124,121300,69368027,790,790,790,790,0
|
|
20250124,121200,69368027,790,790,790,790,0
|
|
20250124,121100,69368027,790,790,790,790,0
|
|
20250124,121000,69368027,790,790,790,790,0
|
|
20250124,120900,69368027,790,790,790,790,0
|
|
20250124,120800,69368027,790,790,790,790,0
|
|
20250124,120700,69368027,790,790,790,790,0
|
|
20250124,120600,69368027,790,790,790,790,0
|
|
20250124,120500,69368027,790,790,790,790,0
|
|
20250124,120400,69368027,790,790,790,790,24
|
|
20250124,120300,69349067,790,791,791,790,20
|
|
20250124,120200,69333257,790,790,790,790,0
|
|
20250124,120100,69333257,790,790,790,790,6
|
|
20250124,120000,69328517,790,790,790,790,30
|
|
20250124,115900,69304817,793,793,793,793,0
|
|
20250124,115800,69304817,793,793,793,793,0
|
|
20250124,115700,69304817,793,793,793,793,0
|
|
20250124,115600,69304817,793,793,793,793,0
|
|
20250124,115500,69304817,793,793,793,793,0
|
|
20250124,115400,69304817,793,793,793,793,0
|
|
20250124,115300,69304817,793,793,793,793,0
|
|
20250124,115200,69304817,793,793,793,793,0
|
|
20250124,115100,69304817,793,793,793,793,0
|
|
20250124,115000,69304817,793,793,793,793,0
|
|
20250124,114900,69304817,793,793,793,793,0
|
|
20250124,114800,69304817,793,793,793,793,0
|
|
20250124,114700,69304817,793,790,793,790,5300
|
|
20250124,114600,65108872,791,791,791,791,2
|
|
20250124,114500,65107290,790,790,790,790,3
|
|
20250124,114400,65104920,790,790,790,790,0
|
|
20250124,114300,65104920,790,790,790,790,0
|
|
20250124,114200,65104920,790,790,790,790,0
|
|
20250124,114100,65104920,790,790,790,790,0
|
|
20250124,114000,65104920,790,790,790,790,0
|
|
20250124,113900,65104920,790,790,790,790,10
|
|
20250124,113800,65097020,790,790,790,790,0
|
|
20250124,113700,65097020,790,790,790,790,0
|
|
20250124,113600,65097020,790,790,791,790,221
|
|
20250124,113500,64922418,790,790,790,790,1
|
|
20250124,113400,64921628,790,790,790,790,0
|
|
20250124,113300,64921628,790,790,790,790,0
|
|
20250124,113200,64921628,790,790,790,790,0
|
|
20250124,113100,64921628,790,790,790,790,13
|
|
20250124,113000,64911358,790,790,790,790,0
|
|
20250124,112900,64911358,790,790,790,790,1
|
|
20250124,112800,64910568,788,788,788,788,27
|
|
20250124,112700,64889292,790,790,790,790,4
|
|
20250124,112600,64886132,788,788,788,788,0
|
|
20250124,112500,64886132,788,788,788,788,0
|
|
20250124,112400,64886132,788,788,788,788,0
|
|
20250124,112300,64886132,788,788,788,788,0
|
|
20250124,112200,64886132,788,788,788,788,0
|
|
20250124,112100,64886132,788,788,788,788,0
|
|
20250124,112000,64886132,788,788,788,788,1254
|
|
20250124,111900,63897980,788,788,788,788,212
|
|
20250124,111800,63730924,788,788,788,788,0
|
|
20250124,111700,63730924,788,788,788,788,0
|
|
20250124,111600,63730924,788,788,788,788,0
|
|
20250124,111500,63730924,788,788,788,788,0
|
|
20250124,111400,63730924,788,789,789,788,7157
|
|
20250124,111300,58090633,791,791,791,791,0
|
|
20250124,111200,58090633,791,791,791,791,0
|
|
20250124,111100,58090633,791,791,791,791,0
|
|
20250124,111000,58090633,791,791,791,791,1500
|
|
20250124,110900,56904133,791,791,791,791,0
|
|
20250124,110800,56904133,791,791,791,791,0
|
|
20250124,110700,56904133,791,791,791,791,3
|
|
20250124,110600,56901760,791,791,791,791,0
|
|
20250124,110500,56901760,791,791,791,791,0
|
|
20250124,110400,56901760,791,791,791,791,0
|
|
20250124,110300,56901760,791,791,791,791,0
|
|
20250124,110200,56901760,791,791,791,791,0
|
|
20250124,110100,56901760,791,791,791,791,11
|
|
20250124,110000,56893059,792,792,792,792,0
|
|
20250124,105900,56893059,792,792,792,792,0
|
|
20250124,105800,56893059,792,792,792,792,0
|
|
20250124,105700,56893059,792,792,792,792,0
|
|
20250124,105600,56893059,792,792,792,792,60
|
|
20250124,105500,56845539,788,788,788,788,0
|
|
20250124,105400,56845539,788,788,788,788,0
|
|
20250124,105300,56845539,788,788,788,788,400
|
|
20250124,105200,56530339,788,788,788,788,0
|
|
20250124,105100,56530339,788,790,790,788,663
|
|
20250124,105000,56007892,792,790,792,788,502
|
|
20250124,104900,55612205,790,791,791,790,2134
|
|
20250124,104800,53926245,792,792,792,792,0
|
|
20250124,104700,53926245,792,792,792,792,0
|
|
20250124,104600,53926245,792,792,792,792,0
|
|
20250124,104500,53926245,792,792,792,792,0
|
|
20250124,104400,53926245,792,792,792,792,0
|
|
20250124,104300,53926245,792,792,792,792,662
|
|
20250124,104200,53401941,792,792,792,792,74
|
|
20250124,104100,53343333,791,791,791,791,66
|
|
20250124,104000,53291127,791,791,791,791,56
|
|
20250124,103900,53246831,790,790,790,790,0
|
|
20250124,103800,53246831,790,790,790,790,0
|
|
20250124,103700,53246831,790,790,790,790,22
|
|
20250124,103600,53229451,790,790,790,790,0
|
|
20250124,103500,53229451,790,790,790,790,0
|
|
20250124,103400,53229451,790,791,791,790,5
|
|
20250124,103300,53225500,792,792,792,792,0
|
|
20250124,103200,53225500,792,792,792,792,9
|
|
20250124,103100,53218372,792,792,792,792,55
|
|
20250124,103000,53174812,792,792,792,792,0
|
|
20250124,102900,53174812,792,792,792,792,0
|
|
20250124,102800,53174812,792,792,792,792,3
|
|
20250124,102700,53172436,787,787,787,787,0
|
|
20250124,102600,53172436,787,787,787,787,0
|
|
20250124,102500,53172436,787,787,787,787,0
|
|
20250124,102400,53172436,787,787,787,787,0
|
|
20250124,102300,53172436,787,787,787,787,0
|
|
20250124,102200,53172436,787,787,787,787,1000
|
|
20250124,102100,52385436,788,788,788,788,43
|
|
20250124,102000,52351552,788,788,788,788,257
|
|
20250124,101900,52149036,792,792,792,792,20
|
|
20250124,101800,52133196,787,787,787,787,0
|
|
20250124,101700,52133196,787,788,788,787,3000
|
|
20250124,101600,49771739,788,788,788,788,0
|
|
20250124,101500,49771739,788,788,788,788,29
|
|
20250124,101400,49748887,787,788,788,787,2600
|
|
20250124,101300,47700738,788,791,791,788,1458
|
|
20250124,101200,46548688,792,792,792,792,0
|
|
20250124,101100,46548688,792,792,792,792,97
|
|
20250124,101000,46471864,792,792,792,792,0
|
|
20250124,100900,46471864,792,794,794,792,3
|
|
20250124,100800,46469486,792,792,792,792,0
|
|
20250124,100700,46469486,792,792,792,792,0
|
|
20250124,100600,46469486,792,791,792,791,1979
|
|
20250124,100500,44902158,796,796,796,796,5
|
|
20250124,100400,44898178,796,796,796,796,3
|
|
20250124,100300,44895790,796,796,796,796,0
|
|
20250124,100200,44895790,796,787,796,787,5675
|
|
20250124,100100,40411536,787,787,787,787,0
|
|
20250124,100000,40411536,787,787,787,787,0
|
|
20250124,095900,40411536,787,787,787,787,12
|
|
20250124,095800,40402092,790,788,790,788,1458
|
|
20250124,095700,39253179,788,790,790,788,447
|
|
20250124,095600,38900140,790,790,790,790,239
|
|
20250124,095500,38711330,790,789,790,789,141
|
|
20250124,095400,38599965,790,790,790,790,3
|
|
20250124,095300,38597595,789,789,789,789,98
|
|
20250124,095200,38520273,789,790,790,789,4
|
|
20250124,095100,38517115,789,789,789,789,98
|
|
20250124,095000,38439793,789,789,789,789,1000
|
|
20250124,094900,37650793,790,790,790,790,1000
|
|
20250124,094800,36860793,790,790,790,790,0
|
|
20250124,094700,36860793,790,790,790,790,11
|
|
20250124,094600,36852103,790,790,790,790,12
|
|
20250124,094500,36842623,790,790,790,790,0
|
|
20250124,094400,36842623,790,789,790,789,102
|
|
20250124,094300,36762143,789,789,789,789,708
|
|
20250124,094200,36203531,788,789,789,788,121
|
|
20250124,094100,36108182,789,789,789,789,100
|
|
20250124,094000,36029282,789,789,789,789,10
|
|
20250124,093900,36021392,789,789,789,789,3
|
|
20250124,093800,36019025,789,788,789,787,1186
|
|
20250124,093700,35085516,789,787,789,787,63
|
|
20250124,093600,35035869,787,787,787,787,69
|
|
20250124,093500,34981566,789,788,789,788,1239
|
|
20250124,093400,34005213,789,789,789,789,0
|
|
20250124,093300,34005213,789,789,789,789,74
|
|
20250124,093200,33946827,789,789,789,789,1
|
|
20250124,093100,33946038,790,790,790,789,61
|
|
20250124,093000,33897856,790,790,790,790,1
|
|
20250124,092900,33897066,790,790,790,790,100
|
|
20250124,092800,33818066,789,790,790,789,5067
|
|
20250124,092700,29820136,790,790,790,790,10
|
|
20250124,092600,29812236,789,789,789,789,204
|
|
20250124,092500,29651280,786,786,786,786,20
|
|
20250124,092400,29635560,786,786,786,786,332
|
|
20250124,092300,29374608,786,786,786,786,19
|
|
20250124,092200,29359674,787,787,787,787,7
|
|
20250124,092100,29354165,787,787,787,787,200
|
|
20250124,092000,29196765,786,787,787,786,13688
|
|
20250124,091900,18437894,786,786,786,786,0
|
|
20250124,091800,18437894,786,786,786,786,0
|
|
20250124,091700,18437894,786,786,786,786,0
|
|
20250124,091600,18437894,786,786,786,786,3
|
|
20250124,091500,18435536,786,787,787,786,1458
|
|
20250124,091400,17289379,787,789,789,787,12001
|
|
20250124,091300,7840591,788,786,788,786,1245
|
|
20250124,091200,6860504,786,786,786,786,3
|
|
20250124,091100,6858146,785,785,785,785,221
|
|
20250124,091000,6684661,787,787,787,787,46
|
|
20250124,090900,6648459,787,785,787,784,481
|
|
20250124,090800,6270873,785,784,785,784,16
|
|
20250124,090700,6258324,783,784,784,783,3000
|
|
20250124,090600,3907408,784,784,784,784,84
|
|
20250124,090500,3841552,783,784,784,783,235
|
|
20250124,090400,3657391,783,783,783,783,2350
|
|
20250124,090300,1817341,789,789,789,789,0
|
|
20250124,090200,1817341,789,789,789,789,0
|
|
20250124,090100,1817341,789,789,789,789,1
|
|
20250124,090000,1816552,781,782,782,781,2323
|