640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,193700,129633666,794,794,794,794,3489
|
|
20250114,193600,129633666,794,794,794,794,0
|
|
20250114,193500,129633666,794,794,794,794,0
|
|
20250114,193400,129633666,794,794,794,794,0
|
|
20250114,193300,129633666,794,794,794,794,0
|
|
20250114,193200,129633666,794,794,794,794,0
|
|
20250114,193100,129633666,794,794,794,794,0
|
|
20250114,193000,129633666,794,794,794,794,0
|
|
20250114,192900,129633666,794,794,794,794,0
|
|
20250114,192800,129633666,794,794,794,794,0
|
|
20250114,192700,129633666,794,794,794,794,0
|
|
20250114,192600,129633666,794,794,794,794,0
|
|
20250114,192500,129633666,794,794,794,794,0
|
|
20250114,192400,129633666,794,794,794,794,0
|
|
20250114,192300,129633666,794,794,794,794,0
|
|
20250114,192200,129633666,794,794,794,794,0
|
|
20250114,192100,129633666,794,794,794,794,0
|
|
20250114,192000,129633666,794,794,794,794,0
|
|
20250114,191900,129633666,794,794,794,794,0
|
|
20250114,191800,129633666,794,794,794,794,0
|
|
20250114,191700,129633666,794,794,794,794,0
|
|
20250114,191600,129633666,794,794,794,794,0
|
|
20250114,191500,129633666,794,794,794,794,0
|
|
20250114,191400,129633666,794,794,794,794,0
|
|
20250114,191300,129633666,794,794,794,794,0
|
|
20250114,191200,129633666,794,794,794,794,0
|
|
20250114,191100,129633666,794,794,794,794,0
|
|
20250114,191000,129633666,794,794,794,794,0
|
|
20250114,190900,129633666,794,794,794,794,0
|
|
20250114,190800,129633666,794,794,794,794,0
|
|
20250114,190700,129633666,794,794,794,794,3489
|
|
20250114,190600,129633666,794,794,794,794,0
|
|
20250114,190500,129633666,794,794,794,794,0
|
|
20250114,190400,129633666,794,794,794,794,0
|
|
20250114,190300,129633666,794,794,794,794,0
|
|
20250114,190200,129633666,794,794,794,794,0
|
|
20250114,190100,129633666,794,794,794,794,0
|
|
20250114,190000,129633666,794,794,794,794,0
|
|
20250114,185900,129633666,794,794,794,794,0
|
|
20250114,185800,129633666,794,794,794,794,0
|
|
20250114,185700,129633666,794,794,794,794,0
|
|
20250114,185600,129633666,794,794,794,794,0
|
|
20250114,185500,129633666,794,794,794,794,0
|
|
20250114,185400,129633666,794,794,794,794,0
|
|
20250114,185300,129633666,794,794,794,794,0
|
|
20250114,185200,129633666,794,794,794,794,0
|
|
20250114,185100,129633666,794,794,794,794,0
|
|
20250114,185000,129633666,794,794,794,794,0
|
|
20250114,184900,129633666,794,794,794,794,0
|
|
20250114,184800,129633666,794,794,794,794,0
|
|
20250114,184700,129633666,794,794,794,794,0
|
|
20250114,184600,129633666,794,794,794,794,0
|
|
20250114,184500,129633666,794,794,794,794,0
|
|
20250114,184400,129633666,794,794,794,794,0
|
|
20250114,184300,129633666,794,794,794,794,0
|
|
20250114,184200,129633666,794,794,794,794,0
|
|
20250114,184100,129633666,794,794,794,794,0
|
|
20250114,184000,129633666,794,794,794,794,0
|
|
20250114,183900,129633666,794,794,794,794,0
|
|
20250114,183800,129633666,794,794,794,794,0
|
|
20250114,183700,129633666,794,794,794,794,3489
|
|
20250114,183600,129633666,794,794,794,794,0
|
|
20250114,183500,129633666,794,794,794,794,0
|
|
20250114,183400,129633666,794,794,794,794,0
|
|
20250114,183300,129633666,794,794,794,794,0
|
|
20250114,183200,129633666,794,794,794,794,0
|
|
20250114,183100,129633666,794,794,794,794,0
|
|
20250114,183000,129633666,794,794,794,794,0
|
|
20250114,182900,129633666,794,794,794,794,0
|
|
20250114,182800,129633666,794,794,794,794,0
|
|
20250114,182700,129633666,794,794,794,794,0
|
|
20250114,182600,129633666,794,794,794,794,0
|
|
20250114,182500,129633666,794,794,794,794,0
|
|
20250114,182400,129633666,794,794,794,794,0
|
|
20250114,182300,129633666,794,794,794,794,0
|
|
20250114,182200,129633666,794,794,794,794,0
|
|
20250114,182100,129633666,794,794,794,794,0
|
|
20250114,182000,129633666,794,794,794,794,0
|
|
20250114,181900,129633666,794,794,794,794,0
|
|
20250114,181800,129633666,794,794,794,794,0
|
|
20250114,181700,129633666,794,794,794,794,0
|
|
20250114,181600,129633666,794,794,794,794,0
|
|
20250114,181500,129633666,794,794,794,794,0
|
|
20250114,181400,129633666,794,794,794,794,0
|
|
20250114,181300,129633666,794,794,794,794,0
|
|
20250114,181200,129633666,794,794,794,794,0
|
|
20250114,181100,129633666,794,794,794,794,0
|
|
20250114,181000,129633666,794,794,794,794,0
|
|
20250114,180900,129633666,794,794,794,794,0
|
|
20250114,180800,129633666,794,794,794,794,0
|
|
20250114,180700,129633666,794,794,794,794,3489
|
|
20250114,180600,129633666,794,794,794,794,0
|
|
20250114,180500,129633666,794,794,794,794,0
|
|
20250114,180400,129633666,794,794,794,794,0
|
|
20250114,180300,129633666,794,794,794,794,0
|
|
20250114,180200,129633666,794,794,794,794,0
|
|
20250114,180100,129633666,794,794,794,794,0
|
|
20250114,180000,129633666,794,794,794,794,0
|
|
20250114,175900,129633666,794,794,794,794,0
|
|
20250114,175800,129633666,794,794,794,794,0
|
|
20250114,175700,129633666,794,794,794,794,0
|
|
20250114,175600,129633666,794,794,794,794,0
|
|
20250114,175500,129633666,794,794,794,794,0
|
|
20250114,175400,129633666,794,794,794,794,0
|
|
20250114,175300,129633666,794,794,794,794,0
|
|
20250114,175200,129633666,794,794,794,794,0
|
|
20250114,175100,129633666,794,794,794,794,0
|
|
20250114,175000,129633666,794,794,794,794,0
|
|
20250114,174900,129633666,794,794,794,794,0
|
|
20250114,174800,129633666,794,794,794,794,0
|
|
20250114,174700,129633666,794,794,794,794,0
|
|
20250114,174600,129633666,794,794,794,794,0
|
|
20250114,174500,129633666,794,794,794,794,0
|
|
20250114,174400,129633666,794,794,794,794,0
|
|
20250114,174300,129633666,794,794,794,794,0
|
|
20250114,174200,129633666,794,794,794,794,0
|
|
20250114,174100,129633666,794,794,794,794,0
|
|
20250114,174000,129633666,794,794,794,794,0
|
|
20250114,173900,129633666,794,794,794,794,0
|
|
20250114,173800,129633666,794,794,794,794,0
|
|
20250114,173700,129633666,794,794,794,794,3489
|
|
20250114,173600,129633666,794,794,794,794,0
|
|
20250114,173500,129633666,794,794,794,794,0
|
|
20250114,173400,129633666,794,794,794,794,0
|
|
20250114,173300,129633666,794,794,794,794,0
|
|
20250114,173200,129633666,794,794,794,794,0
|
|
20250114,173100,129633666,794,794,794,794,0
|
|
20250114,173000,129633666,794,794,794,794,0
|
|
20250114,172900,129633666,794,794,794,794,0
|
|
20250114,172800,129633666,794,794,794,794,0
|
|
20250114,172700,129633666,794,794,794,794,0
|
|
20250114,172600,129633666,794,794,794,794,0
|
|
20250114,172500,129633666,794,794,794,794,0
|
|
20250114,172400,129633666,794,794,794,794,0
|
|
20250114,172300,129633666,794,794,794,794,0
|
|
20250114,172200,129633666,794,794,794,794,0
|
|
20250114,172100,129633666,794,794,794,794,0
|
|
20250114,172000,129633666,794,794,794,794,0
|
|
20250114,171900,129633666,794,794,794,794,0
|
|
20250114,171800,129633666,794,794,794,794,0
|
|
20250114,171700,129633666,794,794,794,794,0
|
|
20250114,171600,129633666,794,794,794,794,0
|
|
20250114,171500,129633666,794,794,794,794,0
|
|
20250114,171400,129633666,794,794,794,794,0
|
|
20250114,171300,129633666,794,794,794,794,0
|
|
20250114,171200,129633666,794,794,794,794,0
|
|
20250114,171100,129633666,794,794,794,794,0
|
|
20250114,171000,129633666,794,794,794,794,0
|
|
20250114,170900,129633666,794,794,794,794,0
|
|
20250114,170800,129633666,794,794,794,794,0
|
|
20250114,170700,129633666,794,794,794,794,3489
|
|
20250114,170600,129633666,794,794,794,794,0
|
|
20250114,170500,129633666,794,794,794,794,0
|
|
20250114,170400,129633666,794,794,794,794,0
|
|
20250114,170300,129633666,794,794,794,794,0
|
|
20250114,170200,129633666,794,794,794,794,0
|
|
20250114,170100,129633666,794,794,794,794,0
|
|
20250114,170000,129633666,794,794,794,794,0
|
|
20250114,165900,129633666,794,794,794,794,0
|
|
20250114,165800,129633666,794,794,794,794,0
|
|
20250114,165700,129633666,794,794,794,794,0
|
|
20250114,165600,129633666,794,794,794,794,0
|
|
20250114,165500,129633666,794,794,794,794,0
|
|
20250114,165400,129633666,794,794,794,794,0
|
|
20250114,165300,129633666,794,794,794,794,0
|
|
20250114,165200,129633666,794,794,794,794,0
|
|
20250114,165100,129633666,794,794,794,794,0
|
|
20250114,165000,129633666,794,794,794,794,0
|
|
20250114,164900,129633666,794,794,794,794,0
|
|
20250114,164800,129633666,794,794,794,794,0
|
|
20250114,164700,129633666,794,794,794,794,0
|
|
20250114,164600,129633666,794,794,794,794,0
|
|
20250114,164500,129633666,794,794,794,794,0
|
|
20250114,164400,129633666,794,794,794,794,0
|
|
20250114,164300,129633666,794,794,794,794,0
|
|
20250114,164200,129633666,794,794,794,794,0
|
|
20250114,164100,129633666,794,794,794,794,0
|
|
20250114,164000,129633666,794,794,794,794,0
|
|
20250114,163900,129633666,794,794,794,794,0
|
|
20250114,163800,129633666,794,794,794,794,0
|
|
20250114,163700,129633666,794,794,794,794,3489
|
|
20250114,163600,129633666,794,794,794,794,0
|
|
20250114,163500,129633666,794,794,794,794,0
|
|
20250114,163400,129633666,794,794,794,794,0
|
|
20250114,163300,129633666,794,794,794,794,0
|
|
20250114,163200,129633666,794,794,794,794,0
|
|
20250114,163100,129633666,794,794,794,794,0
|
|
20250114,163000,129633666,794,794,794,794,0
|
|
20250114,162900,129633666,794,794,794,794,0
|
|
20250114,162800,129633666,794,794,794,794,0
|
|
20250114,162700,129633666,794,794,794,794,0
|
|
20250114,162600,129633666,794,794,794,794,0
|
|
20250114,162500,129633666,794,794,794,794,0
|
|
20250114,162400,129633666,794,794,794,794,0
|
|
20250114,162300,129633666,794,794,794,794,0
|
|
20250114,162200,129633666,794,794,794,794,0
|
|
20250114,162100,129633666,794,794,794,794,0
|
|
20250114,162000,129633666,794,794,794,794,0
|
|
20250114,161900,129633666,794,794,794,794,0
|
|
20250114,161800,129633666,794,794,794,794,0
|
|
20250114,161700,129633666,794,794,794,794,0
|
|
20250114,161600,129633666,794,794,794,794,0
|
|
20250114,161500,129633666,794,794,794,794,0
|
|
20250114,161400,129633666,794,794,794,794,0
|
|
20250114,161300,129633666,794,794,794,794,0
|
|
20250114,161200,129633666,794,794,794,794,0
|
|
20250114,161100,129633666,794,794,794,794,0
|
|
20250114,161000,129633666,794,794,794,794,0
|
|
20250114,160900,129633666,794,794,794,794,0
|
|
20250114,160800,129633666,794,794,794,794,0
|
|
20250114,160700,129633666,794,794,794,794,3489
|
|
20250114,160600,129633666,794,794,794,794,0
|
|
20250114,160500,129633666,794,794,794,794,0
|
|
20250114,160400,129633666,794,794,794,794,0
|
|
20250114,160300,129633666,794,794,794,794,0
|
|
20250114,160200,129633666,794,794,794,794,0
|
|
20250114,160100,129633666,794,794,794,794,0
|
|
20250114,160000,129633666,794,794,794,794,0
|
|
20250114,155900,129633666,794,794,794,794,0
|
|
20250114,155800,129633666,794,794,794,794,0
|
|
20250114,155700,129633666,794,794,794,794,0
|
|
20250114,155600,129633666,794,794,794,794,0
|
|
20250114,155500,129633666,794,794,794,794,0
|
|
20250114,155400,129633666,794,794,794,794,0
|
|
20250114,155300,129633666,794,794,794,794,0
|
|
20250114,155200,129633666,794,794,794,794,0
|
|
20250114,155100,129633666,794,794,794,794,0
|
|
20250114,155000,129633666,794,794,794,794,0
|
|
20250114,154900,129633666,794,794,794,794,0
|
|
20250114,154800,129633666,794,794,794,794,0
|
|
20250114,154700,129633666,794,794,794,794,0
|
|
20250114,154600,129633666,794,794,794,794,0
|
|
20250114,154500,129633666,794,794,794,794,0
|
|
20250114,154400,129633666,794,794,794,794,0
|
|
20250114,154300,129633666,794,794,794,794,0
|
|
20250114,154200,129633666,794,794,794,794,0
|
|
20250114,154100,129633666,794,794,794,794,0
|
|
20250114,154000,129633666,794,794,794,794,0
|
|
20250114,153900,129633666,794,794,794,794,0
|
|
20250114,153800,129633666,794,794,794,794,0
|
|
20250114,153700,129633666,794,794,794,794,3489
|
|
20250114,153600,129633666,794,794,794,794,0
|
|
20250114,153500,129633666,794,794,794,794,0
|
|
20250114,153400,129633666,794,794,794,794,0
|
|
20250114,153300,129633666,794,794,794,794,0
|
|
20250114,153200,129633666,794,794,794,794,0
|
|
20250114,153100,129633666,794,794,794,794,0
|
|
20250114,153000,129633666,794,794,794,794,3489
|
|
20250114,152900,126863400,794,794,794,794,0
|
|
20250114,152800,126863400,794,794,794,794,0
|
|
20250114,152700,126863400,794,794,794,794,0
|
|
20250114,152600,126863400,794,794,794,794,0
|
|
20250114,152500,126863400,794,794,794,794,0
|
|
20250114,152400,126863400,794,794,794,794,0
|
|
20250114,152300,126863400,794,794,794,794,0
|
|
20250114,152200,126863400,794,794,794,794,0
|
|
20250114,152100,126863400,794,794,794,794,0
|
|
20250114,152000,126863400,794,794,794,794,0
|
|
20250114,151900,126863400,794,793,794,790,2656
|
|
20250114,151800,124760024,793,793,793,793,1
|
|
20250114,151700,124759231,791,792,792,791,55
|
|
20250114,151600,124715672,791,792,792,791,219
|
|
20250114,151500,124542440,792,792,792,791,120
|
|
20250114,151400,124447515,792,792,792,792,20
|
|
20250114,151300,124431675,792,792,792,790,5317
|
|
20250114,151200,120225938,792,792,792,792,101
|
|
20250114,151100,120145946,792,792,792,792,0
|
|
20250114,151000,120145946,792,792,792,792,0
|
|
20250114,150900,120145946,792,792,792,792,463
|
|
20250114,150800,119779250,792,792,792,792,90
|
|
20250114,150700,119707970,792,792,792,792,1
|
|
20250114,150600,119707178,792,792,792,792,0
|
|
20250114,150500,119707178,792,794,794,792,10175
|
|
20250114,150400,111648576,794,794,794,794,1
|
|
20250114,150300,111647782,792,794,794,792,2519
|
|
20250114,150200,109650210,792,792,792,792,0
|
|
20250114,150100,109650210,792,792,793,792,2100
|
|
20250114,150000,107987005,792,794,794,792,7000
|
|
20250114,145900,102435759,795,795,795,794,1903
|
|
20250114,145800,100923874,795,795,795,795,1098
|
|
20250114,145700,100050964,795,795,795,795,0
|
|
20250114,145600,100050964,795,795,795,795,4
|
|
20250114,145500,100047784,794,794,794,794,500
|
|
20250114,145400,99650784,795,795,796,795,21
|
|
20250114,145300,99634088,795,795,795,795,50
|
|
20250114,145200,99594338,795,795,795,795,20
|
|
20250114,145100,99578438,794,794,795,794,218
|
|
20250114,145000,99405328,793,793,793,793,0
|
|
20250114,144900,99405328,793,793,793,793,0
|
|
20250114,144800,99405328,793,793,793,793,0
|
|
20250114,144700,99405328,793,793,793,793,0
|
|
20250114,144600,99405328,793,793,793,793,0
|
|
20250114,144500,99405328,793,793,793,793,0
|
|
20250114,144400,99405328,793,793,793,793,0
|
|
20250114,144300,99405328,793,793,793,793,0
|
|
20250114,144200,99405328,793,793,793,793,0
|
|
20250114,144100,99405328,793,793,793,793,0
|
|
20250114,144000,99405328,793,793,793,793,0
|
|
20250114,143900,99405328,793,794,794,793,1000
|
|
20250114,143800,98611795,794,794,794,794,500
|
|
20250114,143700,98214795,793,793,793,793,0
|
|
20250114,143600,98214795,793,793,793,793,0
|
|
20250114,143500,98214795,793,793,793,793,0
|
|
20250114,143400,98214795,793,793,793,793,0
|
|
20250114,143300,98214795,793,793,793,793,4
|
|
20250114,143200,98211623,793,794,794,793,1000
|
|
20250114,143100,97418222,796,796,796,796,4
|
|
20250114,143000,97415038,797,797,797,797,0
|
|
20250114,142900,97415038,797,797,797,797,0
|
|
20250114,142800,97415038,797,797,797,797,3
|
|
20250114,142700,97412647,797,797,797,797,0
|
|
20250114,142600,97412647,797,797,797,797,0
|
|
20250114,142500,97412647,797,797,797,797,0
|
|
20250114,142400,97412647,797,797,797,797,0
|
|
20250114,142300,97412647,797,797,797,797,0
|
|
20250114,142200,97412647,797,797,797,797,0
|
|
20250114,142100,97412647,797,797,797,797,0
|
|
20250114,142000,97412647,797,797,797,797,1
|
|
20250114,141900,97411850,797,797,797,797,0
|
|
20250114,141800,97411850,797,797,797,797,1
|
|
20250114,141700,97411053,797,797,797,797,0
|
|
20250114,141600,97411053,797,797,797,797,26
|
|
20250114,141500,97390331,797,797,797,797,920
|
|
20250114,141400,96657091,797,797,797,797,1500
|
|
20250114,141300,95461591,797,797,797,797,0
|
|
20250114,141200,95461591,797,797,797,797,1007
|
|
20250114,141100,94659012,798,798,798,798,1102
|
|
20250114,141000,93779616,797,795,797,795,10586
|
|
20250114,140900,85347506,795,794,795,793,1420
|
|
20250114,140800,84220452,795,795,795,795,0
|
|
20250114,140700,84220452,795,795,795,795,0
|
|
20250114,140600,84220452,795,794,795,794,209
|
|
20250114,140500,84054406,794,794,794,794,6
|
|
20250114,140400,84049642,794,794,794,794,25
|
|
20250114,140300,84029792,793,794,794,793,2
|
|
20250114,140200,84028205,793,793,793,793,0
|
|
20250114,140100,84028205,793,793,793,793,200
|
|
20250114,140000,83869605,793,793,793,793,1
|
|
20250114,135900,83868812,793,793,793,793,0
|
|
20250114,135800,83868812,793,793,793,793,0
|
|
20250114,135700,83868812,793,793,793,793,997
|
|
20250114,135600,83078191,793,793,793,793,1680
|
|
20250114,135500,81745951,796,796,796,796,54
|
|
20250114,135400,81702967,793,793,793,793,0
|
|
20250114,135300,81702967,793,793,793,793,0
|
|
20250114,135200,81702967,793,793,793,793,0
|
|
20250114,135100,81702967,793,793,793,793,0
|
|
20250114,135000,81702967,793,793,793,793,0
|
|
20250114,134900,81702967,793,793,793,793,0
|
|
20250114,134800,81702967,793,793,793,793,68
|
|
20250114,134700,81649043,792,792,792,792,0
|
|
20250114,134600,81649043,792,793,793,792,4118
|
|
20250114,134500,78387442,792,792,792,792,0
|
|
20250114,134400,78387442,792,792,792,792,0
|
|
20250114,134300,78387442,792,792,792,792,0
|
|
20250114,134200,78387442,792,792,792,792,0
|
|
20250114,134100,78387442,792,792,792,792,0
|
|
20250114,134000,78387442,792,792,792,792,0
|
|
20250114,133900,78387442,792,792,792,792,0
|
|
20250114,133800,78387442,792,792,792,792,0
|
|
20250114,133700,78387442,792,795,795,792,3707
|
|
20250114,133600,75449010,796,796,796,796,30
|
|
20250114,133500,75425130,794,794,794,794,0
|
|
20250114,133400,75425130,794,794,794,794,0
|
|
20250114,133300,75425130,794,795,795,794,23
|
|
20250114,133200,75406866,794,794,794,794,0
|
|
20250114,133100,75406866,794,794,794,794,0
|
|
20250114,133000,75406866,794,794,794,794,0
|
|
20250114,132900,75406866,794,794,794,794,0
|
|
20250114,132800,75406866,794,794,794,794,0
|
|
20250114,132700,75406866,794,794,794,794,0
|
|
20250114,132600,75406866,794,794,794,794,168
|
|
20250114,132500,75273474,794,794,794,794,2
|
|
20250114,132400,75271886,794,794,794,794,0
|
|
20250114,132300,75271886,794,794,794,794,0
|
|
20250114,132200,75271886,794,794,794,794,93
|
|
20250114,132100,75198044,794,794,794,794,10
|
|
20250114,132000,75190104,793,793,793,793,2
|
|
20250114,131900,75188518,793,793,793,793,126
|
|
20250114,131800,75088600,793,793,793,793,491
|
|
20250114,131700,74699237,794,793,794,793,138
|
|
20250114,131600,74589748,794,794,794,794,10
|
|
20250114,131500,74581808,794,794,794,794,0
|
|
20250114,131400,74581808,794,794,794,794,0
|
|
20250114,131300,74581808,794,794,794,794,4
|
|
20250114,131200,74578632,794,794,794,794,11
|
|
20250114,131100,74569898,794,794,794,794,1
|
|
20250114,131000,74569104,794,794,794,794,20
|
|
20250114,130900,74553224,794,794,794,794,42
|
|
20250114,130800,74519876,794,794,794,794,606
|
|
20250114,130700,74038712,794,794,794,794,0
|
|
20250114,130600,74038712,794,794,794,794,0
|
|
20250114,130500,74038712,794,794,794,794,0
|
|
20250114,130400,74038712,794,794,794,794,1001
|
|
20250114,130300,73243918,794,794,794,794,60
|
|
20250114,130200,73196278,794,794,794,794,0
|
|
20250114,130100,73196278,794,794,794,794,50
|
|
20250114,130000,73156578,794,795,795,794,500
|
|
20250114,125900,72759299,797,797,797,797,0
|
|
20250114,125800,72759299,797,797,797,797,94
|
|
20250114,125700,72684381,797,797,797,797,0
|
|
20250114,125600,72684381,797,797,797,797,50
|
|
20250114,125500,72644531,797,797,797,797,10
|
|
20250114,125400,72636561,798,798,798,798,0
|
|
20250114,125300,72636561,798,798,798,798,0
|
|
20250114,125200,72636561,798,798,798,798,0
|
|
20250114,125100,72636561,798,798,798,798,70
|
|
20250114,125000,72580701,799,797,799,797,1700
|
|
20250114,124900,71224702,797,797,797,797,0
|
|
20250114,124800,71224702,797,797,797,797,0
|
|
20250114,124700,71224702,797,797,797,797,0
|
|
20250114,124600,71224702,797,797,797,797,2
|
|
20250114,124500,71223108,797,797,797,797,50
|
|
20250114,124400,71183258,797,797,797,797,0
|
|
20250114,124300,71183258,797,797,797,797,0
|
|
20250114,124200,71183258,797,797,797,797,0
|
|
20250114,124100,71183258,797,797,797,797,0
|
|
20250114,124000,71183258,797,797,797,797,9
|
|
20250114,123900,71176085,797,797,797,797,0
|
|
20250114,123800,71176085,797,797,797,797,0
|
|
20250114,123700,71176085,797,797,797,797,0
|
|
20250114,123600,71176085,797,797,797,797,0
|
|
20250114,123500,71176085,797,797,797,797,0
|
|
20250114,123400,71176085,797,797,797,797,201
|
|
20250114,123300,71015888,797,797,797,797,0
|
|
20250114,123200,71015888,797,797,797,797,0
|
|
20250114,123100,71015888,797,797,797,797,0
|
|
20250114,123000,71015888,797,797,797,797,0
|
|
20250114,122900,71015888,797,797,797,797,0
|
|
20250114,122800,71015888,797,797,797,797,0
|
|
20250114,122700,71015888,797,797,797,797,1
|
|
20250114,122600,71015091,794,794,794,794,1
|
|
20250114,122500,71014297,795,795,795,795,420
|
|
20250114,122400,70680397,797,797,797,797,20
|
|
20250114,122300,70664457,797,797,797,797,0
|
|
20250114,122200,70664457,797,797,797,797,0
|
|
20250114,122100,70664457,797,797,797,797,6
|
|
20250114,122000,70659675,798,798,798,798,1
|
|
20250114,121900,70658877,794,794,794,794,0
|
|
20250114,121800,70658877,794,794,794,794,0
|
|
20250114,121700,70658877,794,795,795,794,1679
|
|
20250114,121600,69325720,795,795,795,795,0
|
|
20250114,121500,69325720,795,795,795,795,0
|
|
20250114,121400,69325720,795,795,795,795,0
|
|
20250114,121300,69325720,795,795,795,795,0
|
|
20250114,121200,69325720,795,795,795,795,99
|
|
20250114,121100,69247015,798,798,798,798,0
|
|
20250114,121000,69247015,798,798,798,798,0
|
|
20250114,120900,69247015,798,798,798,798,0
|
|
20250114,120800,69247015,798,798,798,798,1
|
|
20250114,120700,69246217,795,795,795,795,0
|
|
20250114,120600,69246217,795,795,795,795,582
|
|
20250114,120500,68783527,795,795,795,795,0
|
|
20250114,120400,68783527,795,795,795,795,0
|
|
20250114,120300,68783527,795,795,795,795,100
|
|
20250114,120200,68704027,795,795,795,795,0
|
|
20250114,120100,68704027,795,795,795,795,0
|
|
20250114,120000,68704027,795,795,795,795,118
|
|
20250114,115900,68610217,794,794,794,794,0
|
|
20250114,115800,68610217,794,794,794,794,0
|
|
20250114,115700,68610217,794,794,794,794,0
|
|
20250114,115600,68610217,794,794,794,794,0
|
|
20250114,115500,68610217,794,794,794,794,0
|
|
20250114,115400,68610217,794,794,794,794,0
|
|
20250114,115300,68610217,794,794,794,794,0
|
|
20250114,115200,68610217,794,794,794,794,0
|
|
20250114,115100,68610217,794,794,794,794,0
|
|
20250114,115000,68610217,794,794,794,794,0
|
|
20250114,114900,68610217,794,794,794,794,0
|
|
20250114,114800,68610217,794,794,794,794,0
|
|
20250114,114700,68610217,794,794,794,794,125
|
|
20250114,114600,68510967,794,794,794,794,0
|
|
20250114,114500,68510967,794,794,794,794,0
|
|
20250114,114400,68510967,794,794,794,794,1
|
|
20250114,114300,68510173,794,794,794,794,0
|
|
20250114,114200,68510173,794,794,794,794,0
|
|
20250114,114100,68510173,794,794,794,794,0
|
|
20250114,114000,68510173,794,794,794,794,0
|
|
20250114,113900,68510173,794,794,794,794,0
|
|
20250114,113800,68510173,794,794,794,794,0
|
|
20250114,113700,68510173,794,794,794,794,0
|
|
20250114,113600,68510173,794,794,794,794,0
|
|
20250114,113500,68510173,794,794,794,794,0
|
|
20250114,113400,68510173,794,794,794,794,134
|
|
20250114,113300,68403777,794,794,794,794,0
|
|
20250114,113200,68403777,794,794,794,794,0
|
|
20250114,113100,68403777,794,794,794,794,0
|
|
20250114,113000,68403777,794,794,794,794,6
|
|
20250114,112900,68399013,794,794,794,794,0
|
|
20250114,112800,68399013,794,794,794,794,0
|
|
20250114,112700,68399013,794,794,794,794,0
|
|
20250114,112600,68399013,794,798,798,794,27
|
|
20250114,112500,68377549,798,798,798,798,0
|
|
20250114,112400,68377549,798,798,798,798,0
|
|
20250114,112300,68377549,798,798,798,798,0
|
|
20250114,112200,68377549,798,798,798,798,0
|
|
20250114,112100,68377549,798,798,798,798,0
|
|
20250114,112000,68377549,798,798,798,798,0
|
|
20250114,111900,68377549,798,798,798,798,0
|
|
20250114,111800,68377549,798,798,798,798,1800
|
|
20250114,111700,66941149,798,798,798,798,200
|
|
20250114,111600,66781549,798,798,798,798,4
|
|
20250114,111500,66778357,798,798,798,798,0
|
|
20250114,111400,66778357,798,798,798,798,0
|
|
20250114,111300,66778357,798,798,798,798,0
|
|
20250114,111200,66778357,798,798,798,798,0
|
|
20250114,111100,66778357,798,798,798,798,11
|
|
20250114,111000,66769579,794,798,798,794,1007
|
|
20250114,110900,65969988,798,798,798,798,1
|
|
20250114,110800,65969190,795,795,795,795,0
|
|
20250114,110700,65969190,795,795,795,795,0
|
|
20250114,110600,65969190,795,795,795,795,1934
|
|
20250114,110500,64431660,795,795,795,795,0
|
|
20250114,110400,64431660,795,795,795,795,0
|
|
20250114,110300,64431660,795,795,795,795,0
|
|
20250114,110200,64431660,795,795,795,795,0
|
|
20250114,110100,64431660,795,795,795,795,30
|
|
20250114,110000,64407810,795,795,795,795,3
|
|
20250114,105900,64405425,794,794,794,794,1570
|
|
20250114,105800,63158845,793,793,793,793,275
|
|
20250114,105700,62940770,793,793,793,793,2740
|
|
20250114,105600,60767950,794,794,794,794,0
|
|
20250114,105500,60767950,794,794,794,794,35
|
|
20250114,105400,60740160,794,794,794,794,0
|
|
20250114,105300,60740160,794,794,794,794,0
|
|
20250114,105200,60740160,794,794,794,794,0
|
|
20250114,105100,60740160,794,794,794,794,628
|
|
20250114,105000,60241528,794,794,794,793,654
|
|
20250114,104900,59722399,794,794,794,794,220
|
|
20250114,104800,59547719,793,793,793,793,1971
|
|
20250114,104700,57984716,794,796,796,794,2573
|
|
20250114,104600,55940312,798,798,798,798,0
|
|
20250114,104500,55940312,798,798,798,798,0
|
|
20250114,104400,55940312,798,798,798,798,0
|
|
20250114,104300,55940312,798,798,798,798,50
|
|
20250114,104200,55900412,799,799,799,799,0
|
|
20250114,104100,55900412,799,799,799,799,6
|
|
20250114,104000,55895618,799,799,799,799,1
|
|
20250114,103900,55894819,799,799,799,799,197
|
|
20250114,103800,55737416,799,799,799,799,0
|
|
20250114,103700,55737416,799,799,799,799,0
|
|
20250114,103600,55737416,799,799,799,799,0
|
|
20250114,103500,55737416,799,799,799,799,0
|
|
20250114,103400,55737416,799,799,799,799,916
|
|
20250114,103300,55005532,799,799,799,796,27
|
|
20250114,103200,54984001,799,799,799,799,8
|
|
20250114,103100,54977609,799,799,799,799,1
|
|
20250114,103000,54976810,796,796,796,796,0
|
|
20250114,102900,54976810,796,796,796,796,8
|
|
20250114,102800,54970442,799,799,799,799,0
|
|
20250114,102700,54970442,799,799,799,799,0
|
|
20250114,102600,54970442,799,799,799,799,1
|
|
20250114,102500,54969643,795,795,795,795,0
|
|
20250114,102400,54969643,795,795,795,795,0
|
|
20250114,102300,54969643,795,795,795,795,356
|
|
20250114,102200,54686623,795,795,795,795,0
|
|
20250114,102100,54686623,795,795,795,795,0
|
|
20250114,102000,54686623,795,795,795,795,0
|
|
20250114,101900,54686623,795,795,795,795,0
|
|
20250114,101800,54686623,795,795,795,795,0
|
|
20250114,101700,54686623,795,795,795,795,84
|
|
20250114,101600,54619843,796,798,798,796,43
|
|
20250114,101500,54585555,800,800,800,800,3
|
|
20250114,101400,54583155,797,797,797,797,0
|
|
20250114,101300,54583155,797,797,797,797,10
|
|
20250114,101200,54575185,797,800,800,797,4
|
|
20250114,101100,54571988,800,800,800,800,0
|
|
20250114,101000,54571988,800,800,800,800,4
|
|
20250114,100900,54568788,799,799,799,799,0
|
|
20250114,100800,54568788,799,799,799,799,1
|
|
20250114,100700,54567989,798,798,798,798,19
|
|
20250114,100600,54552827,800,799,800,799,144
|
|
20250114,100500,54437675,799,799,799,799,1401
|
|
20250114,100400,53318276,799,799,799,799,170
|
|
20250114,100300,53182446,799,799,799,799,170
|
|
20250114,100200,53046616,799,799,799,799,667
|
|
20250114,100100,52513683,797,797,797,797,0
|
|
20250114,100000,52513683,797,797,797,797,200
|
|
20250114,095900,52354283,794,794,794,794,0
|
|
20250114,095800,52354283,794,797,797,794,2550
|
|
20250114,095700,50325738,797,799,799,797,384
|
|
20250114,095600,50019616,800,799,800,799,1404
|
|
20250114,095500,48896818,801,799,801,799,140
|
|
20250114,095400,48784758,801,799,801,799,21
|
|
20250114,095300,48767977,797,799,799,797,3814
|
|
20250114,095200,45727802,802,802,802,802,3
|
|
20250114,095100,45725396,802,802,802,802,1005
|
|
20250114,095000,44919386,802,802,802,802,1000
|
|
20250114,094900,44117386,803,802,803,802,101
|
|
20250114,094800,44036383,802,802,802,802,2
|
|
20250114,094700,44034779,801,801,801,801,1471
|
|
20250114,094600,42856508,801,800,801,800,120
|
|
20250114,094500,42760394,800,800,800,800,1000
|
|
20250114,094400,41960394,800,800,800,800,2
|
|
20250114,094300,41958794,801,801,801,801,422
|
|
20250114,094200,41620772,801,801,801,801,108
|
|
20250114,094100,41534264,801,802,802,798,326
|
|
20250114,094000,41273699,802,802,802,802,500
|
|
20250114,093900,40872699,802,801,802,801,9
|
|
20250114,093800,40865489,802,802,802,802,2
|
|
20250114,093700,40863885,801,801,801,801,301
|
|
20250114,093600,40622784,799,799,799,799,255
|
|
20250114,093500,40419039,801,801,801,801,22
|
|
20250114,093400,40401417,801,801,801,801,20
|
|
20250114,093300,40385397,801,801,801,801,0
|
|
20250114,093200,40385397,801,797,801,797,9059
|
|
20250114,093100,33165370,797,794,797,794,3304
|
|
20250114,093000,30532382,797,797,797,797,13
|
|
20250114,092900,30522021,797,797,797,797,5
|
|
20250114,092800,30518036,794,794,794,794,1
|
|
20250114,092700,30517242,793,798,798,793,1175
|
|
20250114,092600,29579597,798,800,801,798,5047
|
|
20250114,092500,25537893,800,797,800,797,1476
|
|
20250114,092400,24360266,797,793,797,793,6
|
|
20250114,092300,24355488,797,791,797,791,60
|
|
20250114,092200,24308016,790,790,790,790,0
|
|
20250114,092100,24308016,790,791,791,790,1977
|
|
20250114,092000,22745814,792,792,792,790,9839
|
|
20250114,091900,14959775,792,793,794,792,1550
|
|
20250114,091800,13730244,794,794,794,794,492
|
|
20250114,091700,13339596,794,794,795,794,3
|
|
20250114,091600,13337213,795,795,795,795,33
|
|
20250114,091500,13310978,795,796,796,795,2246
|
|
20250114,091400,11523658,796,796,796,796,0
|
|
20250114,091300,11523658,796,796,796,796,1131
|
|
20250114,091200,10623382,796,797,797,796,121
|
|
20250114,091100,10526946,797,797,797,797,1
|
|
20250114,091000,10526149,796,801,801,796,2440
|
|
20250114,090900,8572395,798,798,798,797,581
|
|
20250114,090800,8109234,801,801,801,801,0
|
|
20250114,090700,8109234,801,801,801,801,302
|
|
20250114,090600,7867332,799,799,799,798,1607
|
|
20250114,090500,6584159,801,801,801,801,100
|
|
20250114,090400,6504059,801,804,804,801,2874
|
|
20250114,090300,4200421,805,805,805,803,1096
|
|
20250114,090200,3320106,811,802,811,798,2280
|
|
20250114,090100,1492975,812,811,812,811,1164
|
|
20250114,090000,548252,812,797,812,797,686
|