640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193700,223211865,785,785,785,785,2397
|
|
20250116,193600,223211865,785,785,785,785,0
|
|
20250116,193500,223211865,785,785,785,785,0
|
|
20250116,193400,223211865,785,785,785,785,0
|
|
20250116,193300,223211865,785,785,785,785,0
|
|
20250116,193200,223211865,785,785,785,785,0
|
|
20250116,193100,223211865,785,785,785,785,0
|
|
20250116,193000,223211865,785,785,785,785,0
|
|
20250116,192900,223211865,785,785,785,785,0
|
|
20250116,192800,223211865,785,785,785,785,0
|
|
20250116,192700,223211865,785,785,785,785,0
|
|
20250116,192600,223211865,785,785,785,785,0
|
|
20250116,192500,223211865,785,785,785,785,0
|
|
20250116,192400,223211865,785,785,785,785,0
|
|
20250116,192300,223211865,785,785,785,785,0
|
|
20250116,192200,223211865,785,785,785,785,0
|
|
20250116,192100,223211865,785,785,785,785,0
|
|
20250116,192000,223211865,785,785,785,785,0
|
|
20250116,191900,223211865,785,785,785,785,0
|
|
20250116,191800,223211865,785,785,785,785,0
|
|
20250116,191700,223211865,785,785,785,785,0
|
|
20250116,191600,223211865,785,785,785,785,0
|
|
20250116,191500,223211865,785,785,785,785,0
|
|
20250116,191400,223211865,785,785,785,785,0
|
|
20250116,191300,223211865,785,785,785,785,0
|
|
20250116,191200,223211865,785,785,785,785,0
|
|
20250116,191100,223211865,785,785,785,785,0
|
|
20250116,191000,223211865,785,785,785,785,0
|
|
20250116,190900,223211865,785,785,785,785,0
|
|
20250116,190800,223211865,785,785,785,785,0
|
|
20250116,190700,223211865,785,785,785,785,2397
|
|
20250116,190600,223211865,785,785,785,785,0
|
|
20250116,190500,223211865,785,785,785,785,0
|
|
20250116,190400,223211865,785,785,785,785,0
|
|
20250116,190300,223211865,785,785,785,785,0
|
|
20250116,190200,223211865,785,785,785,785,0
|
|
20250116,190100,223211865,785,785,785,785,0
|
|
20250116,190000,223211865,785,785,785,785,0
|
|
20250116,185900,223211865,785,785,785,785,0
|
|
20250116,185800,223211865,785,785,785,785,0
|
|
20250116,185700,223211865,785,785,785,785,0
|
|
20250116,185600,223211865,785,785,785,785,0
|
|
20250116,185500,223211865,785,785,785,785,0
|
|
20250116,185400,223211865,785,785,785,785,0
|
|
20250116,185300,223211865,785,785,785,785,0
|
|
20250116,185200,223211865,785,785,785,785,0
|
|
20250116,185100,223211865,785,785,785,785,0
|
|
20250116,185000,223211865,785,785,785,785,0
|
|
20250116,184900,223211865,785,785,785,785,0
|
|
20250116,184800,223211865,785,785,785,785,0
|
|
20250116,184700,223211865,785,785,785,785,0
|
|
20250116,184600,223211865,785,785,785,785,0
|
|
20250116,184500,223211865,785,785,785,785,0
|
|
20250116,184400,223211865,785,785,785,785,0
|
|
20250116,184300,223211865,785,785,785,785,0
|
|
20250116,184200,223211865,785,785,785,785,0
|
|
20250116,184100,223211865,785,785,785,785,0
|
|
20250116,184000,223211865,785,785,785,785,0
|
|
20250116,183900,223211865,785,785,785,785,0
|
|
20250116,183800,223211865,785,785,785,785,0
|
|
20250116,183700,223211865,785,785,785,785,2397
|
|
20250116,183600,223211865,785,785,785,785,0
|
|
20250116,183500,223211865,785,785,785,785,0
|
|
20250116,183400,223211865,785,785,785,785,0
|
|
20250116,183300,223211865,785,785,785,785,0
|
|
20250116,183200,223211865,785,785,785,785,0
|
|
20250116,183100,223211865,785,785,785,785,0
|
|
20250116,183000,223211865,785,785,785,785,0
|
|
20250116,182900,223211865,785,785,785,785,0
|
|
20250116,182800,223211865,785,785,785,785,0
|
|
20250116,182700,223211865,785,785,785,785,0
|
|
20250116,182600,223211865,785,785,785,785,0
|
|
20250116,182500,223211865,785,785,785,785,0
|
|
20250116,182400,223211865,785,785,785,785,0
|
|
20250116,182300,223211865,785,785,785,785,0
|
|
20250116,182200,223211865,785,785,785,785,0
|
|
20250116,182100,223211865,785,785,785,785,0
|
|
20250116,182000,223211865,785,785,785,785,0
|
|
20250116,181900,223211865,785,785,785,785,0
|
|
20250116,181800,223211865,785,785,785,785,0
|
|
20250116,181700,223211865,785,785,785,785,0
|
|
20250116,181600,223211865,785,785,785,785,0
|
|
20250116,181500,223211865,785,785,785,785,0
|
|
20250116,181400,223211865,785,785,785,785,0
|
|
20250116,181300,223211865,785,785,785,785,0
|
|
20250116,181200,223211865,785,785,785,785,0
|
|
20250116,181100,223211865,785,785,785,785,0
|
|
20250116,181000,223211865,785,785,785,785,0
|
|
20250116,180900,223211865,785,785,785,785,0
|
|
20250116,180800,223211865,785,785,785,785,0
|
|
20250116,180700,223211865,785,785,785,785,2397
|
|
20250116,180600,223211865,785,785,785,785,0
|
|
20250116,180500,223211865,785,785,785,785,0
|
|
20250116,180400,223211865,785,785,785,785,0
|
|
20250116,180300,223211865,785,785,785,785,0
|
|
20250116,180200,223211865,785,785,785,785,0
|
|
20250116,180100,223211865,785,785,785,785,0
|
|
20250116,180000,223211865,785,785,785,785,0
|
|
20250116,175900,223211865,785,785,785,785,0
|
|
20250116,175800,223211865,785,785,785,785,0
|
|
20250116,175700,223211865,785,785,785,785,0
|
|
20250116,175600,223211865,785,785,785,785,0
|
|
20250116,175500,223211865,785,785,785,785,0
|
|
20250116,175400,223211865,785,785,785,785,0
|
|
20250116,175300,223211865,785,785,785,785,0
|
|
20250116,175200,223211865,785,785,785,785,0
|
|
20250116,175100,223211865,785,785,785,785,0
|
|
20250116,175000,223211865,785,785,785,785,0
|
|
20250116,174900,223211865,785,785,785,785,0
|
|
20250116,174800,223211865,785,785,785,785,0
|
|
20250116,174700,223211865,785,785,785,785,0
|
|
20250116,174600,223211865,785,785,785,785,0
|
|
20250116,174500,223211865,785,785,785,785,0
|
|
20250116,174400,223211865,785,785,785,785,0
|
|
20250116,174300,223211865,785,785,785,785,0
|
|
20250116,174200,223211865,785,785,785,785,0
|
|
20250116,174100,223211865,785,785,785,785,0
|
|
20250116,174000,223211865,785,785,785,785,0
|
|
20250116,173900,223211865,785,785,785,785,0
|
|
20250116,173800,223211865,785,785,785,785,0
|
|
20250116,173700,223211865,785,785,785,785,2397
|
|
20250116,173600,223211865,785,785,785,785,0
|
|
20250116,173500,223211865,785,785,785,785,0
|
|
20250116,173400,223211865,785,785,785,785,0
|
|
20250116,173300,223211865,785,785,785,785,0
|
|
20250116,173200,223211865,785,785,785,785,0
|
|
20250116,173100,223211865,785,785,785,785,0
|
|
20250116,173000,223211865,785,785,785,785,0
|
|
20250116,172900,223211865,785,785,785,785,0
|
|
20250116,172800,223211865,785,785,785,785,0
|
|
20250116,172700,223211865,785,785,785,785,0
|
|
20250116,172600,223211865,785,785,785,785,0
|
|
20250116,172500,223211865,785,785,785,785,0
|
|
20250116,172400,223211865,785,785,785,785,0
|
|
20250116,172300,223211865,785,785,785,785,0
|
|
20250116,172200,223211865,785,785,785,785,0
|
|
20250116,172100,223211865,785,785,785,785,0
|
|
20250116,172000,223211865,785,785,785,785,0
|
|
20250116,171900,223211865,785,785,785,785,0
|
|
20250116,171800,223211865,785,785,785,785,0
|
|
20250116,171700,223211865,785,785,785,785,0
|
|
20250116,171600,223211865,785,785,785,785,0
|
|
20250116,171500,223211865,785,785,785,785,0
|
|
20250116,171400,223211865,785,785,785,785,0
|
|
20250116,171300,223211865,785,785,785,785,0
|
|
20250116,171200,223211865,785,785,785,785,0
|
|
20250116,171100,223211865,785,785,785,785,0
|
|
20250116,171000,223211865,785,785,785,785,0
|
|
20250116,170900,223211865,785,785,785,785,0
|
|
20250116,170800,223211865,785,785,785,785,0
|
|
20250116,170700,223211865,785,785,785,785,2397
|
|
20250116,170600,223211865,785,785,785,785,0
|
|
20250116,170500,223211865,785,785,785,785,0
|
|
20250116,170400,223211865,785,785,785,785,0
|
|
20250116,170300,223211865,785,785,785,785,0
|
|
20250116,170200,223211865,785,785,785,785,0
|
|
20250116,170100,223211865,785,785,785,785,0
|
|
20250116,170000,223211865,785,785,785,785,0
|
|
20250116,165900,223211865,785,785,785,785,0
|
|
20250116,165800,223211865,785,785,785,785,0
|
|
20250116,165700,223211865,785,785,785,785,0
|
|
20250116,165600,223211865,785,785,785,785,0
|
|
20250116,165500,223211865,785,785,785,785,0
|
|
20250116,165400,223211865,785,785,785,785,0
|
|
20250116,165300,223211865,785,785,785,785,0
|
|
20250116,165200,223211865,785,785,785,785,0
|
|
20250116,165100,223211865,785,785,785,785,0
|
|
20250116,165000,223211865,785,785,785,785,0
|
|
20250116,164900,223211865,785,785,785,785,0
|
|
20250116,164800,223211865,785,785,785,785,0
|
|
20250116,164700,223211865,785,785,785,785,0
|
|
20250116,164600,223211865,785,785,785,785,0
|
|
20250116,164500,223211865,785,785,785,785,0
|
|
20250116,164400,223211865,785,785,785,785,0
|
|
20250116,164300,223211865,785,785,785,785,0
|
|
20250116,164200,223211865,785,785,785,785,0
|
|
20250116,164100,223211865,785,785,785,785,0
|
|
20250116,164000,223211865,785,785,785,785,0
|
|
20250116,163900,223211865,785,785,785,785,0
|
|
20250116,163800,223211865,785,785,785,785,0
|
|
20250116,163700,223211865,785,785,785,785,2397
|
|
20250116,163600,223211865,785,785,785,785,0
|
|
20250116,163500,223211865,785,785,785,785,0
|
|
20250116,163400,223211865,785,785,785,785,0
|
|
20250116,163300,223211865,785,785,785,785,0
|
|
20250116,163200,223211865,785,785,785,785,0
|
|
20250116,163100,223211865,785,785,785,785,0
|
|
20250116,163000,223211865,785,785,785,785,0
|
|
20250116,162900,223211865,785,785,785,785,0
|
|
20250116,162800,223211865,785,785,785,785,0
|
|
20250116,162700,223211865,785,785,785,785,0
|
|
20250116,162600,223211865,785,785,785,785,0
|
|
20250116,162500,223211865,785,785,785,785,0
|
|
20250116,162400,223211865,785,785,785,785,0
|
|
20250116,162300,223211865,785,785,785,785,0
|
|
20250116,162200,223211865,785,785,785,785,0
|
|
20250116,162100,223211865,785,785,785,785,0
|
|
20250116,162000,223211865,785,785,785,785,0
|
|
20250116,161900,223211865,785,785,785,785,0
|
|
20250116,161800,223211865,785,785,785,785,0
|
|
20250116,161700,223211865,785,785,785,785,0
|
|
20250116,161600,223211865,785,785,785,785,0
|
|
20250116,161500,223211865,785,785,785,785,0
|
|
20250116,161400,223211865,785,785,785,785,0
|
|
20250116,161300,223211865,785,785,785,785,0
|
|
20250116,161200,223211865,785,785,785,785,0
|
|
20250116,161100,223211865,785,785,785,785,0
|
|
20250116,161000,223211865,785,785,785,785,0
|
|
20250116,160900,223211865,785,785,785,785,0
|
|
20250116,160800,223211865,785,785,785,785,0
|
|
20250116,160700,223211865,785,785,785,785,2397
|
|
20250116,160600,223211865,785,785,785,785,0
|
|
20250116,160500,223211865,785,785,785,785,0
|
|
20250116,160400,223211865,785,785,785,785,0
|
|
20250116,160300,223211865,785,785,785,785,0
|
|
20250116,160200,223211865,785,785,785,785,0
|
|
20250116,160100,223211865,785,785,785,785,0
|
|
20250116,160000,223211865,785,785,785,785,0
|
|
20250116,155900,223211865,785,785,785,785,0
|
|
20250116,155800,223211865,785,785,785,785,0
|
|
20250116,155700,223211865,785,785,785,785,0
|
|
20250116,155600,223211865,785,785,785,785,0
|
|
20250116,155500,223211865,785,785,785,785,0
|
|
20250116,155400,223211865,785,785,785,785,0
|
|
20250116,155300,223211865,785,785,785,785,0
|
|
20250116,155200,223211865,785,785,785,785,0
|
|
20250116,155100,223211865,785,785,785,785,0
|
|
20250116,155000,223211865,785,785,785,785,0
|
|
20250116,154900,223211865,785,785,785,785,0
|
|
20250116,154800,223211865,785,785,785,785,0
|
|
20250116,154700,223211865,785,785,785,785,0
|
|
20250116,154600,223211865,785,785,785,785,0
|
|
20250116,154500,223211865,785,785,785,785,0
|
|
20250116,154400,223211865,785,785,785,785,0
|
|
20250116,154300,223211865,785,785,785,785,0
|
|
20250116,154200,223211865,785,785,785,785,0
|
|
20250116,154100,223211865,785,785,785,785,0
|
|
20250116,154000,223211865,785,785,785,785,0
|
|
20250116,153900,223211865,785,785,785,785,0
|
|
20250116,153800,223211865,785,785,785,785,0
|
|
20250116,153700,223211865,785,785,785,785,2397
|
|
20250116,153600,223211865,785,785,785,785,0
|
|
20250116,153500,223211865,785,785,785,785,0
|
|
20250116,153400,223211865,785,785,785,785,0
|
|
20250116,153300,223211865,785,785,785,785,0
|
|
20250116,153200,223211865,785,785,785,785,0
|
|
20250116,153100,223211865,785,785,785,785,0
|
|
20250116,153000,223211865,785,785,785,785,2397
|
|
20250116,152900,221330220,785,785,785,785,0
|
|
20250116,152800,221330220,785,785,785,785,0
|
|
20250116,152700,221330220,785,785,785,785,0
|
|
20250116,152600,221330220,785,785,785,785,0
|
|
20250116,152500,221330220,785,785,785,785,0
|
|
20250116,152400,221330220,785,785,785,785,0
|
|
20250116,152300,221330220,785,785,785,785,0
|
|
20250116,152200,221330220,785,785,785,785,0
|
|
20250116,152100,221330220,785,785,785,785,0
|
|
20250116,152000,221330220,785,785,785,785,0
|
|
20250116,151900,221330220,785,785,785,785,1255
|
|
20250116,151800,220345045,788,788,788,788,1
|
|
20250116,151700,220344257,788,788,788,788,0
|
|
20250116,151600,220344257,788,787,788,787,1096
|
|
20250116,151500,219481704,787,787,787,787,1
|
|
20250116,151400,219480917,787,787,787,787,60
|
|
20250116,151300,219433697,787,787,787,787,30
|
|
20250116,151200,219410087,787,787,787,787,0
|
|
20250116,151100,219410087,787,787,787,787,20
|
|
20250116,151000,219394347,787,787,787,787,0
|
|
20250116,150900,219394347,787,787,787,787,36
|
|
20250116,150800,219366015,787,787,787,787,1
|
|
20250116,150700,219365228,788,788,788,788,0
|
|
20250116,150600,219365228,788,788,788,787,17
|
|
20250116,150500,219351836,787,782,787,782,297
|
|
20250116,150400,219118632,788,788,788,788,0
|
|
20250116,150300,219118632,788,784,788,784,46
|
|
20250116,150200,219082556,789,789,789,789,36
|
|
20250116,150100,219054152,789,782,789,782,20151
|
|
20250116,150000,203241606,781,781,781,781,9183
|
|
20250116,145900,196069683,781,780,781,780,5067
|
|
20250116,145800,192117403,781,781,781,781,531
|
|
20250116,145700,191702692,781,781,781,781,129
|
|
20250116,145600,191601943,781,782,782,781,501
|
|
20250116,145500,191210661,781,781,781,781,926
|
|
20250116,145400,190487455,780,781,782,780,68
|
|
20250116,145300,190434387,782,782,782,782,0
|
|
20250116,145200,190434387,782,781,782,781,2
|
|
20250116,145100,190432824,781,781,781,780,2517
|
|
20250116,145000,188469547,780,780,780,780,0
|
|
20250116,144900,188469547,780,780,780,780,62
|
|
20250116,144800,188421187,781,781,781,781,0
|
|
20250116,144700,188421187,781,781,781,781,65
|
|
20250116,144600,188370422,780,780,780,780,10
|
|
20250116,144500,188362622,782,782,782,782,0
|
|
20250116,144400,188362622,782,782,782,782,0
|
|
20250116,144300,188362622,782,782,782,781,105
|
|
20250116,144200,188280592,781,782,783,781,173
|
|
20250116,144100,188145305,783,783,783,783,1
|
|
20250116,144000,188144522,782,780,782,780,332
|
|
20250116,143900,187884902,783,783,783,783,1
|
|
20250116,143800,187884119,783,783,783,783,0
|
|
20250116,143700,187884119,783,783,783,783,0
|
|
20250116,143600,187884119,783,783,783,783,11
|
|
20250116,143500,187875506,780,781,781,780,13663
|
|
20250116,143400,177216050,783,783,783,783,0
|
|
20250116,143300,177216050,783,783,783,783,0
|
|
20250116,143200,177216050,783,783,783,783,1
|
|
20250116,143100,177215267,781,781,781,781,240
|
|
20250116,143000,177027827,781,781,781,781,0
|
|
20250116,142900,177027827,781,781,781,781,0
|
|
20250116,142800,177027827,781,781,781,781,0
|
|
20250116,142700,177027827,781,781,781,781,93
|
|
20250116,142600,176955194,782,782,782,782,0
|
|
20250116,142500,176955194,782,782,782,782,0
|
|
20250116,142400,176955194,782,782,782,782,0
|
|
20250116,142300,176955194,782,782,782,782,0
|
|
20250116,142200,176955194,782,782,782,782,0
|
|
20250116,142100,176955194,782,783,783,782,108
|
|
20250116,142000,176870731,782,782,782,782,1790
|
|
20250116,141900,175470951,784,784,784,784,0
|
|
20250116,141800,175470951,784,784,784,784,0
|
|
20250116,141700,175470951,784,784,784,784,0
|
|
20250116,141600,175470951,784,784,784,784,1
|
|
20250116,141500,175470167,785,785,785,785,0
|
|
20250116,141400,175470167,785,785,785,785,0
|
|
20250116,141300,175470167,785,785,785,785,0
|
|
20250116,141200,175470167,785,785,785,785,0
|
|
20250116,141100,175470167,785,785,785,785,0
|
|
20250116,141000,175470167,785,785,785,785,2
|
|
20250116,140900,175468597,783,783,783,783,210
|
|
20250116,140800,175304167,784,784,784,784,20
|
|
20250116,140700,175288487,784,784,784,784,100
|
|
20250116,140600,175210087,784,785,785,784,11
|
|
20250116,140500,175201458,784,784,784,784,10
|
|
20250116,140400,175193618,785,782,785,782,4411
|
|
20250116,140300,171741025,781,781,781,781,0
|
|
20250116,140200,171741025,781,781,781,781,45
|
|
20250116,140100,171705880,781,781,781,781,0
|
|
20250116,140000,171705880,781,781,781,781,70
|
|
20250116,135900,171651210,782,782,782,782,1
|
|
20250116,135800,171650428,782,782,782,782,0
|
|
20250116,135700,171650428,782,782,782,782,0
|
|
20250116,135600,171650428,782,782,782,782,239
|
|
20250116,135500,171463530,782,782,782,782,1
|
|
20250116,135400,171462748,782,782,782,782,0
|
|
20250116,135300,171462748,782,782,782,782,1
|
|
20250116,135200,171461966,780,782,782,780,646
|
|
20250116,135100,170956796,782,782,782,782,0
|
|
20250116,135000,170956796,782,782,782,782,0
|
|
20250116,134900,170956796,782,782,782,782,0
|
|
20250116,134800,170956796,782,782,782,782,1
|
|
20250116,134700,170956014,782,782,782,782,16
|
|
20250116,134600,170943502,781,781,781,781,895
|
|
20250116,134500,170244507,781,781,781,781,20
|
|
20250116,134400,170228887,781,781,781,781,0
|
|
20250116,134300,170228887,781,781,781,781,8
|
|
20250116,134200,170222639,780,777,780,777,793
|
|
20250116,134100,169605899,777,778,778,777,8000
|
|
20250116,134000,163388788,778,778,778,778,2058
|
|
20250116,133900,161787664,780,780,780,780,2947
|
|
20250116,133800,159489004,780,780,780,780,200
|
|
20250116,133700,159333004,782,780,782,780,788
|
|
20250116,133600,158718362,782,781,782,781,3278
|
|
20250116,133500,156158243,782,782,782,782,380
|
|
20250116,133400,155861083,782,782,782,782,0
|
|
20250116,133300,155861083,782,782,782,782,0
|
|
20250116,133200,155861083,782,782,782,782,30
|
|
20250116,133100,155837623,782,782,782,782,101
|
|
20250116,133000,155758641,782,782,782,782,315
|
|
20250116,132900,155512311,782,782,782,782,100
|
|
20250116,132800,155434111,782,782,782,782,0
|
|
20250116,132700,155434111,782,782,782,782,0
|
|
20250116,132600,155434111,782,782,782,782,251
|
|
20250116,132500,155237829,783,783,783,783,0
|
|
20250116,132400,155237829,783,783,783,783,0
|
|
20250116,132300,155237829,783,783,783,783,15
|
|
20250116,132200,155226084,783,783,783,783,63
|
|
20250116,132100,155176755,783,783,783,783,89
|
|
20250116,132000,155107068,782,782,782,782,500
|
|
20250116,131900,154716068,782,782,782,782,0
|
|
20250116,131800,154716068,782,783,783,782,17
|
|
20250116,131700,154702758,783,783,783,783,3
|
|
20250116,131600,154700409,783,783,783,783,0
|
|
20250116,131500,154700409,783,783,783,783,1
|
|
20250116,131400,154699626,783,783,783,783,0
|
|
20250116,131300,154699626,783,783,783,783,2
|
|
20250116,131200,154698060,783,783,783,783,1
|
|
20250116,131100,154697277,782,782,782,782,1
|
|
20250116,131000,154696495,782,782,782,782,47
|
|
20250116,130900,154659741,782,782,782,782,1429
|
|
20250116,130800,153542263,782,782,782,782,2
|
|
20250116,130700,153540699,782,781,782,781,30
|
|
20250116,130600,153517268,782,782,782,782,0
|
|
20250116,130500,153517268,782,782,782,782,100
|
|
20250116,130400,153439068,782,782,782,782,528
|
|
20250116,130300,153026172,781,781,781,781,324
|
|
20250116,130200,152773128,782,782,782,782,20
|
|
20250116,130100,152757488,782,782,782,782,0
|
|
20250116,130000,152757488,782,782,782,782,100
|
|
20250116,125900,152679288,782,782,782,782,0
|
|
20250116,125800,152679288,782,782,782,782,21
|
|
20250116,125700,152662866,781,781,781,781,5
|
|
20250116,125600,152658961,782,782,782,782,100
|
|
20250116,125500,152580761,782,782,782,782,510
|
|
20250116,125400,152181941,782,782,782,782,0
|
|
20250116,125300,152181941,782,782,782,782,50
|
|
20250116,125200,152142841,782,782,782,782,0
|
|
20250116,125100,152142841,782,782,782,782,223
|
|
20250116,125000,151968455,783,783,783,783,0
|
|
20250116,124900,151968455,783,783,783,783,20
|
|
20250116,124800,151952795,784,784,784,784,0
|
|
20250116,124700,151952795,784,784,784,784,1
|
|
20250116,124600,151952011,782,782,782,782,0
|
|
20250116,124500,151952011,782,782,782,782,0
|
|
20250116,124400,151952011,782,782,782,782,0
|
|
20250116,124300,151952011,782,782,782,782,111
|
|
20250116,124200,151865209,784,784,784,784,0
|
|
20250116,124100,151865209,784,784,784,784,0
|
|
20250116,124000,151865209,784,784,784,784,0
|
|
20250116,123900,151865209,784,784,784,784,0
|
|
20250116,123800,151865209,784,782,784,782,267
|
|
20250116,123700,151656413,782,782,782,782,46
|
|
20250116,123600,151620441,782,782,782,782,0
|
|
20250116,123500,151620441,782,782,782,782,0
|
|
20250116,123400,151620441,782,782,782,782,2
|
|
20250116,123300,151618877,782,782,782,782,0
|
|
20250116,123200,151618877,782,782,782,781,29
|
|
20250116,123100,151596226,782,782,782,782,0
|
|
20250116,123000,151596226,782,782,782,782,0
|
|
20250116,122900,151596226,782,784,784,782,970
|
|
20250116,122800,150837646,784,784,784,784,0
|
|
20250116,122700,150837646,784,784,784,784,43
|
|
20250116,122600,150803934,784,784,784,784,0
|
|
20250116,122500,150803934,784,784,784,784,174
|
|
20250116,122400,150667518,783,785,785,783,15
|
|
20250116,122300,150655745,785,785,785,785,0
|
|
20250116,122200,150655745,785,785,785,785,0
|
|
20250116,122100,150655745,785,785,785,785,2
|
|
20250116,122000,150654175,785,785,785,785,0
|
|
20250116,121900,150654175,785,785,785,785,0
|
|
20250116,121800,150654175,785,785,785,785,300
|
|
20250116,121700,150418675,784,783,784,783,20
|
|
20250116,121600,150403005,783,783,783,783,200
|
|
20250116,121500,150246405,785,785,785,785,0
|
|
20250116,121400,150246405,785,784,785,784,12
|
|
20250116,121300,150236995,784,784,784,784,0
|
|
20250116,121200,150236995,784,785,785,784,60
|
|
20250116,121100,150189935,785,785,785,784,475
|
|
20250116,121000,149817360,785,784,785,784,16
|
|
20250116,120900,149804810,784,784,784,784,5
|
|
20250116,120800,149800890,784,784,784,784,905
|
|
20250116,120700,149091370,784,784,784,784,0
|
|
20250116,120600,149091370,784,784,784,784,0
|
|
20250116,120500,149091370,784,784,784,784,1
|
|
20250116,120400,149090586,781,782,782,781,67
|
|
20250116,120300,149038231,781,781,781,781,10
|
|
20250116,120200,149030421,781,781,781,781,1
|
|
20250116,120100,149029640,783,784,784,783,101
|
|
20250116,120000,148950457,783,783,783,783,11
|
|
20250116,115900,148941844,786,786,786,786,0
|
|
20250116,115800,148941844,786,786,786,786,0
|
|
20250116,115700,148941844,786,786,786,786,0
|
|
20250116,115600,148941844,786,786,786,786,0
|
|
20250116,115500,148941844,786,786,786,786,0
|
|
20250116,115400,148941844,786,786,786,786,6
|
|
20250116,115300,148937128,786,786,786,786,3
|
|
20250116,115200,148934770,773,789,789,773,49262
|
|
20250116,115100,110666248,789,789,789,789,0
|
|
20250116,115000,110666248,789,789,789,789,0
|
|
20250116,114900,110666248,789,789,789,789,1000
|
|
20250116,114800,109877248,790,790,790,790,0
|
|
20250116,114700,109877248,790,789,790,788,36
|
|
20250116,114600,109848867,789,789,789,789,0
|
|
20250116,114500,109848867,789,789,789,789,0
|
|
20250116,114400,109848867,789,789,789,789,0
|
|
20250116,114300,109848867,789,789,789,789,177
|
|
20250116,114200,109709214,789,789,789,788,1095
|
|
20250116,114100,108845759,789,789,789,789,697
|
|
20250116,114000,108295826,789,789,789,789,1000
|
|
20250116,113900,107506826,790,790,790,790,0
|
|
20250116,113800,107506826,790,790,790,790,4
|
|
20250116,113700,107503666,790,790,790,790,9
|
|
20250116,113600,107496556,790,790,790,790,2
|
|
20250116,113500,107494976,790,790,790,790,695
|
|
20250116,113400,106945926,790,790,790,790,1
|
|
20250116,113300,106945136,789,789,789,789,450
|
|
20250116,113200,106590086,789,789,789,789,50
|
|
20250116,113100,106550636,787,787,787,787,0
|
|
20250116,113000,106550636,787,787,787,787,5
|
|
20250116,112900,106546701,787,789,790,787,101
|
|
20250116,112800,106466949,790,790,790,790,0
|
|
20250116,112700,106466949,790,790,790,790,0
|
|
20250116,112600,106466949,790,790,790,790,25
|
|
20250116,112500,106447199,790,790,790,790,10
|
|
20250116,112400,106439299,787,787,787,787,150
|
|
20250116,112300,106321249,788,788,788,788,50
|
|
20250116,112200,106281849,788,790,790,788,916
|
|
20250116,112100,105558301,791,791,791,791,1
|
|
20250116,112000,105557510,792,792,792,792,1
|
|
20250116,111900,105556718,791,791,791,791,775
|
|
20250116,111800,104943693,792,792,792,792,0
|
|
20250116,111700,104943693,792,792,792,792,0
|
|
20250116,111600,104943693,792,792,792,792,5
|
|
20250116,111500,104939733,791,791,791,791,576
|
|
20250116,111400,104484117,790,790,790,790,0
|
|
20250116,111300,104484117,790,790,790,790,1083
|
|
20250116,111200,103628547,790,790,790,790,1
|
|
20250116,111100,103627757,791,791,791,791,0
|
|
20250116,111000,103627757,791,791,791,791,0
|
|
20250116,110900,103627757,791,791,791,791,0
|
|
20250116,110800,103627757,791,791,791,791,199
|
|
20250116,110700,103470348,792,788,792,788,6614
|
|
20250116,110600,98240548,788,788,788,788,0
|
|
20250116,110500,98240548,788,788,788,788,0
|
|
20250116,110400,98240548,788,787,788,787,100
|
|
20250116,110300,98161749,788,788,788,788,0
|
|
20250116,110200,98161749,788,788,788,788,0
|
|
20250116,110100,98161749,788,788,788,788,15
|
|
20250116,110000,98149929,788,788,788,788,4
|
|
20250116,105900,98146777,788,789,789,788,83
|
|
20250116,105800,98081291,789,789,789,789,228
|
|
20250116,105700,97901399,789,788,789,788,6562
|
|
20250116,105600,92724112,788,787,788,787,10000
|
|
20250116,105500,84844947,788,788,788,788,0
|
|
20250116,105400,84844947,788,780,788,780,15926
|
|
20250116,105300,72339637,780,778,780,778,12241
|
|
20250116,105200,62792267,778,779,779,778,25
|
|
20250116,105100,62772793,779,779,779,779,20
|
|
20250116,105000,62757213,779,779,779,779,128
|
|
20250116,104900,62657501,780,780,780,780,1
|
|
20250116,104800,62656721,780,780,780,780,101
|
|
20250116,104700,62577941,777,782,782,777,5001
|
|
20250116,104600,58687603,779,782,782,779,359
|
|
20250116,104500,58407468,782,782,782,782,0
|
|
20250116,104400,58407468,782,781,782,779,9021
|
|
20250116,104300,51374130,780,781,781,780,210
|
|
20250116,104200,51210310,780,781,781,780,1200
|
|
20250116,104100,50273160,781,781,781,781,163
|
|
20250116,104000,50145857,784,784,784,784,0
|
|
20250116,103900,50145857,784,784,784,784,0
|
|
20250116,103800,50145857,784,784,784,784,0
|
|
20250116,103700,50145857,784,784,784,784,0
|
|
20250116,103600,50145857,784,783,784,781,2190
|
|
20250116,103500,48435442,787,787,787,787,1
|
|
20250116,103400,48434655,787,787,787,787,0
|
|
20250116,103300,48434655,787,787,787,785,4
|
|
20250116,103200,48431511,787,782,787,782,4581
|
|
20250116,103100,44849164,787,787,787,787,50
|
|
20250116,103000,44809814,787,787,787,787,0
|
|
20250116,102900,44809814,787,787,787,787,0
|
|
20250116,102800,44809814,787,787,787,787,0
|
|
20250116,102700,44809814,787,787,787,787,0
|
|
20250116,102600,44809814,787,781,787,781,22
|
|
20250116,102500,44792560,787,787,787,787,185
|
|
20250116,102400,44646965,787,787,787,787,0
|
|
20250116,102300,44646965,787,787,787,787,1
|
|
20250116,102200,44646178,781,787,787,781,303
|
|
20250116,102100,44407735,787,787,787,787,1
|
|
20250116,102000,44406948,784,784,784,784,50
|
|
20250116,101900,44367748,785,787,787,785,521
|
|
20250116,101800,43957763,787,787,787,787,0
|
|
20250116,101700,43957763,787,784,787,784,784
|
|
20250116,101600,43343101,784,784,784,784,861
|
|
20250116,101500,42668077,784,784,784,780,3
|
|
20250116,101400,42665729,780,782,782,780,10
|
|
20250116,101300,42657911,784,784,784,784,3415
|
|
20250116,101200,39980551,784,784,784,784,1
|
|
20250116,101100,39979767,784,784,784,784,0
|
|
20250116,101000,39979767,784,784,784,784,0
|
|
20250116,100900,39979767,784,783,784,783,554
|
|
20250116,100800,39545983,783,781,783,781,1188
|
|
20250116,100700,38617779,784,784,784,784,0
|
|
20250116,100600,38617779,784,780,784,780,1025
|
|
20250116,100500,37817964,780,783,783,780,10000
|
|
20250116,100400,30005576,787,787,787,787,1
|
|
20250116,100300,30004789,787,787,787,787,0
|
|
20250116,100200,30004789,787,787,787,787,1
|
|
20250116,100100,30004002,782,782,782,782,3000
|
|
20250116,100000,27658002,782,782,782,782,1000
|
|
20250116,095900,26876002,788,788,788,788,0
|
|
20250116,095800,26876002,788,788,788,788,0
|
|
20250116,095700,26876002,788,788,788,788,101
|
|
20250116,095600,26796414,782,788,788,782,6501
|
|
20250116,095500,21706191,786,786,786,786,499
|
|
20250116,095400,21313977,786,786,786,786,300
|
|
20250116,095300,21078177,786,786,786,786,0
|
|
20250116,095200,21078177,786,787,787,786,3204
|
|
20250116,095100,18559687,787,787,787,787,100
|
|
20250116,095000,18480987,787,787,787,787,0
|
|
20250116,094900,18480987,787,787,787,787,45
|
|
20250116,094800,18445572,787,787,787,787,0
|
|
20250116,094700,18445572,787,787,787,787,0
|
|
20250116,094600,18445572,787,787,788,787,209
|
|
20250116,094500,18281082,787,787,787,787,500
|
|
20250116,094400,17887582,788,788,788,788,107
|
|
20250116,094300,17803266,787,787,787,787,1288
|
|
20250116,094200,16789610,787,787,787,787,20
|
|
20250116,094100,16773870,787,787,787,787,0
|
|
20250116,094000,16773870,787,787,787,787,1
|
|
20250116,093900,16773083,787,785,787,785,2200
|
|
20250116,093800,15044083,783,788,788,783,2
|
|
20250116,093700,15042512,783,783,783,783,246
|
|
20250116,093600,14849894,784,787,787,784,1162
|
|
20250116,093500,13936867,787,787,787,787,0
|
|
20250116,093400,13936867,787,788,788,787,620
|
|
20250116,093300,13448817,788,788,788,788,0
|
|
20250116,093200,13448817,788,788,788,788,0
|
|
20250116,093100,13448817,788,788,788,788,117
|
|
20250116,093000,13356621,788,788,788,788,12
|
|
20250116,092900,13347165,786,787,787,786,100
|
|
20250116,092800,13268514,788,788,788,788,29
|
|
20250116,092700,13245662,789,789,789,789,1324
|
|
20250116,092600,12201026,789,789,789,789,264
|
|
20250116,092500,11992730,789,789,789,789,12
|
|
20250116,092400,11983262,789,788,789,788,1200
|
|
20250116,092300,11036482,789,789,789,789,3
|
|
20250116,092200,11034115,789,789,789,789,297
|
|
20250116,092100,10799782,789,789,789,789,0
|
|
20250116,092000,10799782,789,789,789,789,0
|
|
20250116,091900,10799782,789,789,789,789,100
|
|
20250116,091800,10720882,790,790,790,790,0
|
|
20250116,091700,10720882,790,790,790,790,1
|
|
20250116,091600,10720092,788,787,788,787,213
|
|
20250116,091500,10552249,782,784,784,781,2277
|
|
20250116,091400,8770189,785,785,785,785,120
|
|
20250116,091300,8675989,785,785,785,785,30
|
|
20250116,091200,8652439,785,785,785,785,1
|
|
20250116,091100,8651654,788,788,788,788,0
|
|
20250116,091000,8651654,788,788,788,788,10
|
|
20250116,090900,8643774,786,786,786,786,1152
|
|
20250116,090800,7738302,786,787,787,786,864
|
|
20250116,090700,7059197,787,787,787,787,1000
|
|
20250116,090600,6272197,788,788,789,788,140
|
|
20250116,090500,6161776,789,789,789,789,103
|
|
20250116,090400,6080509,790,790,790,790,11
|
|
20250116,090300,6071819,790,793,793,790,104
|
|
20250116,090200,5989556,783,783,783,783,0
|
|
20250116,090100,5989556,783,783,783,783,1000
|
|
20250116,090000,5206556,782,782,782,782,6658
|