640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,193700,213861812,767,767,767,767,3708
|
|
20250120,193600,213861812,767,767,767,767,0
|
|
20250120,193500,213861812,767,767,767,767,0
|
|
20250120,193400,213861812,767,767,767,767,0
|
|
20250120,193300,213861812,767,767,767,767,0
|
|
20250120,193200,213861812,767,767,767,767,0
|
|
20250120,193100,213861812,767,767,767,767,0
|
|
20250120,193000,213861812,767,767,767,767,0
|
|
20250120,192900,213861812,767,767,767,767,0
|
|
20250120,192800,213861812,767,767,767,767,0
|
|
20250120,192700,213861812,767,767,767,767,0
|
|
20250120,192600,213861812,767,767,767,767,0
|
|
20250120,192500,213861812,767,767,767,767,0
|
|
20250120,192400,213861812,767,767,767,767,0
|
|
20250120,192300,213861812,767,767,767,767,0
|
|
20250120,192200,213861812,767,767,767,767,0
|
|
20250120,192100,213861812,767,767,767,767,0
|
|
20250120,192000,213861812,767,767,767,767,0
|
|
20250120,191900,213861812,767,767,767,767,0
|
|
20250120,191800,213861812,767,767,767,767,0
|
|
20250120,191700,213861812,767,767,767,767,0
|
|
20250120,191600,213861812,767,767,767,767,0
|
|
20250120,191500,213861812,767,767,767,767,0
|
|
20250120,191400,213861812,767,767,767,767,0
|
|
20250120,191300,213861812,767,767,767,767,0
|
|
20250120,191200,213861812,767,767,767,767,0
|
|
20250120,191100,213861812,767,767,767,767,0
|
|
20250120,191000,213861812,767,767,767,767,0
|
|
20250120,190900,213861812,767,767,767,767,0
|
|
20250120,190800,213861812,767,767,767,767,0
|
|
20250120,190700,213861812,767,767,767,767,3708
|
|
20250120,190600,213861812,767,767,767,767,0
|
|
20250120,190500,213861812,767,767,767,767,0
|
|
20250120,190400,213861812,767,767,767,767,0
|
|
20250120,190300,213861812,767,767,767,767,0
|
|
20250120,190200,213861812,767,767,767,767,0
|
|
20250120,190100,213861812,767,767,767,767,0
|
|
20250120,190000,213861812,767,767,767,767,0
|
|
20250120,185900,213861812,767,767,767,767,0
|
|
20250120,185800,213861812,767,767,767,767,0
|
|
20250120,185700,213861812,767,767,767,767,0
|
|
20250120,185600,213861812,767,767,767,767,0
|
|
20250120,185500,213861812,767,767,767,767,0
|
|
20250120,185400,213861812,767,767,767,767,0
|
|
20250120,185300,213861812,767,767,767,767,0
|
|
20250120,185200,213861812,767,767,767,767,0
|
|
20250120,185100,213861812,767,767,767,767,0
|
|
20250120,185000,213861812,767,767,767,767,0
|
|
20250120,184900,213861812,767,767,767,767,0
|
|
20250120,184800,213861812,767,767,767,767,0
|
|
20250120,184700,213861812,767,767,767,767,0
|
|
20250120,184600,213861812,767,767,767,767,0
|
|
20250120,184500,213861812,767,767,767,767,0
|
|
20250120,184400,213861812,767,767,767,767,0
|
|
20250120,184300,213861812,767,767,767,767,0
|
|
20250120,184200,213861812,767,767,767,767,0
|
|
20250120,184100,213861812,767,767,767,767,0
|
|
20250120,184000,213861812,767,767,767,767,0
|
|
20250120,183900,213861812,767,767,767,767,0
|
|
20250120,183800,213861812,767,767,767,767,0
|
|
20250120,183700,213861812,767,767,767,767,3708
|
|
20250120,183600,213861812,767,767,767,767,0
|
|
20250120,183500,213861812,767,767,767,767,0
|
|
20250120,183400,213861812,767,767,767,767,0
|
|
20250120,183300,213861812,767,767,767,767,0
|
|
20250120,183200,213861812,767,767,767,767,0
|
|
20250120,183100,213861812,767,767,767,767,0
|
|
20250120,183000,213861812,767,767,767,767,0
|
|
20250120,182900,213861812,767,767,767,767,0
|
|
20250120,182800,213861812,767,767,767,767,0
|
|
20250120,182700,213861812,767,767,767,767,0
|
|
20250120,182600,213861812,767,767,767,767,0
|
|
20250120,182500,213861812,767,767,767,767,0
|
|
20250120,182400,213861812,767,767,767,767,0
|
|
20250120,182300,213861812,767,767,767,767,0
|
|
20250120,182200,213861812,767,767,767,767,0
|
|
20250120,182100,213861812,767,767,767,767,0
|
|
20250120,182000,213861812,767,767,767,767,0
|
|
20250120,181900,213861812,767,767,767,767,0
|
|
20250120,181800,213861812,767,767,767,767,0
|
|
20250120,181700,213861812,767,767,767,767,0
|
|
20250120,181600,213861812,767,767,767,767,0
|
|
20250120,181500,213861812,767,767,767,767,0
|
|
20250120,181400,213861812,767,767,767,767,0
|
|
20250120,181300,213861812,767,767,767,767,0
|
|
20250120,181200,213861812,767,767,767,767,0
|
|
20250120,181100,213861812,767,767,767,767,0
|
|
20250120,181000,213861812,767,767,767,767,0
|
|
20250120,180900,213861812,767,767,767,767,0
|
|
20250120,180800,213861812,767,767,767,767,0
|
|
20250120,180700,213861812,767,767,767,767,3708
|
|
20250120,180600,213861812,767,767,767,767,0
|
|
20250120,180500,213861812,767,767,767,767,0
|
|
20250120,180400,213861812,767,767,767,767,0
|
|
20250120,180300,213861812,767,767,767,767,0
|
|
20250120,180200,213861812,767,767,767,767,0
|
|
20250120,180100,213861812,767,767,767,767,0
|
|
20250120,180000,213861812,767,767,767,767,0
|
|
20250120,175900,213861812,767,767,767,767,0
|
|
20250120,175800,213861812,767,767,767,767,0
|
|
20250120,175700,213861812,767,767,767,767,0
|
|
20250120,175600,213861812,767,767,767,767,0
|
|
20250120,175500,213861812,767,767,767,767,0
|
|
20250120,175400,213861812,767,767,767,767,0
|
|
20250120,175300,213861812,767,767,767,767,0
|
|
20250120,175200,213861812,767,767,767,767,0
|
|
20250120,175100,213861812,767,767,767,767,0
|
|
20250120,175000,213861812,767,767,767,767,0
|
|
20250120,174900,213861812,767,767,767,767,0
|
|
20250120,174800,213861812,767,767,767,767,0
|
|
20250120,174700,213861812,767,767,767,767,0
|
|
20250120,174600,213861812,767,767,767,767,0
|
|
20250120,174500,213861812,767,767,767,767,0
|
|
20250120,174400,213861812,767,767,767,767,0
|
|
20250120,174300,213861812,767,767,767,767,0
|
|
20250120,174200,213861812,767,767,767,767,0
|
|
20250120,174100,213861812,767,767,767,767,0
|
|
20250120,174000,213861812,767,767,767,767,0
|
|
20250120,173900,213861812,767,767,767,767,0
|
|
20250120,173800,213861812,767,767,767,767,0
|
|
20250120,173700,213861812,767,767,767,767,3708
|
|
20250120,173600,213861812,767,767,767,767,0
|
|
20250120,173500,213861812,767,767,767,767,0
|
|
20250120,173400,213861812,767,767,767,767,0
|
|
20250120,173300,213861812,767,767,767,767,0
|
|
20250120,173200,213861812,767,767,767,767,0
|
|
20250120,173100,213861812,767,767,767,767,0
|
|
20250120,173000,213861812,767,767,767,767,0
|
|
20250120,172900,213861812,767,767,767,767,0
|
|
20250120,172800,213861812,767,767,767,767,0
|
|
20250120,172700,213861812,767,767,767,767,0
|
|
20250120,172600,213861812,767,767,767,767,0
|
|
20250120,172500,213861812,767,767,767,767,0
|
|
20250120,172400,213861812,767,767,767,767,0
|
|
20250120,172300,213861812,767,767,767,767,0
|
|
20250120,172200,213861812,767,767,767,767,0
|
|
20250120,172100,213861812,767,767,767,767,0
|
|
20250120,172000,213861812,767,767,767,767,0
|
|
20250120,171900,213861812,767,767,767,767,0
|
|
20250120,171800,213861812,767,767,767,767,0
|
|
20250120,171700,213861812,767,767,767,767,0
|
|
20250120,171600,213861812,767,767,767,767,0
|
|
20250120,171500,213861812,767,767,767,767,0
|
|
20250120,171400,213861812,767,767,767,767,0
|
|
20250120,171300,213861812,767,767,767,767,0
|
|
20250120,171200,213861812,767,767,767,767,0
|
|
20250120,171100,213861812,767,767,767,767,0
|
|
20250120,171000,213861812,767,767,767,767,0
|
|
20250120,170900,213861812,767,767,767,767,0
|
|
20250120,170800,213861812,767,767,767,767,0
|
|
20250120,170700,213861812,767,767,767,767,3708
|
|
20250120,170600,213861812,767,767,767,767,0
|
|
20250120,170500,213861812,767,767,767,767,0
|
|
20250120,170400,213861812,767,767,767,767,0
|
|
20250120,170300,213861812,767,767,767,767,0
|
|
20250120,170200,213861812,767,767,767,767,0
|
|
20250120,170100,213861812,767,767,767,767,0
|
|
20250120,170000,213861812,767,767,767,767,0
|
|
20250120,165900,213861812,767,767,767,767,0
|
|
20250120,165800,213861812,767,767,767,767,0
|
|
20250120,165700,213861812,767,767,767,767,0
|
|
20250120,165600,213861812,767,767,767,767,0
|
|
20250120,165500,213861812,767,767,767,767,0
|
|
20250120,165400,213861812,767,767,767,767,0
|
|
20250120,165300,213861812,767,767,767,767,0
|
|
20250120,165200,213861812,767,767,767,767,0
|
|
20250120,165100,213861812,767,767,767,767,0
|
|
20250120,165000,213861812,767,767,767,767,0
|
|
20250120,164900,213861812,767,767,767,767,0
|
|
20250120,164800,213861812,767,767,767,767,0
|
|
20250120,164700,213861812,767,767,767,767,0
|
|
20250120,164600,213861812,767,767,767,767,0
|
|
20250120,164500,213861812,767,767,767,767,0
|
|
20250120,164400,213861812,767,767,767,767,0
|
|
20250120,164300,213861812,767,767,767,767,0
|
|
20250120,164200,213861812,767,767,767,767,0
|
|
20250120,164100,213861812,767,767,767,767,0
|
|
20250120,164000,213861812,767,767,767,767,0
|
|
20250120,163900,213861812,767,767,767,767,0
|
|
20250120,163800,213861812,767,767,767,767,0
|
|
20250120,163700,213861812,767,767,767,767,3708
|
|
20250120,163600,213861812,767,767,767,767,0
|
|
20250120,163500,213861812,767,767,767,767,0
|
|
20250120,163400,213861812,767,767,767,767,0
|
|
20250120,163300,213861812,767,767,767,767,0
|
|
20250120,163200,213861812,767,767,767,767,0
|
|
20250120,163100,213861812,767,767,767,767,0
|
|
20250120,163000,213861812,767,767,767,767,0
|
|
20250120,162900,213861812,767,767,767,767,0
|
|
20250120,162800,213861812,767,767,767,767,0
|
|
20250120,162700,213861812,767,767,767,767,0
|
|
20250120,162600,213861812,767,767,767,767,0
|
|
20250120,162500,213861812,767,767,767,767,0
|
|
20250120,162400,213861812,767,767,767,767,0
|
|
20250120,162300,213861812,767,767,767,767,0
|
|
20250120,162200,213861812,767,767,767,767,0
|
|
20250120,162100,213861812,767,767,767,767,0
|
|
20250120,162000,213861812,767,767,767,767,0
|
|
20250120,161900,213861812,767,767,767,767,0
|
|
20250120,161800,213861812,767,767,767,767,0
|
|
20250120,161700,213861812,767,767,767,767,0
|
|
20250120,161600,213861812,767,767,767,767,0
|
|
20250120,161500,213861812,767,767,767,767,0
|
|
20250120,161400,213861812,767,767,767,767,0
|
|
20250120,161300,213861812,767,767,767,767,0
|
|
20250120,161200,213861812,767,767,767,767,0
|
|
20250120,161100,213861812,767,767,767,767,0
|
|
20250120,161000,213861812,767,767,767,767,0
|
|
20250120,160900,213861812,767,767,767,767,0
|
|
20250120,160800,213861812,767,767,767,767,0
|
|
20250120,160700,213861812,767,767,767,767,3708
|
|
20250120,160600,213861812,767,767,767,767,0
|
|
20250120,160500,213861812,767,767,767,767,0
|
|
20250120,160400,213861812,767,767,767,767,0
|
|
20250120,160300,213861812,767,767,767,767,0
|
|
20250120,160200,213861812,767,767,767,767,0
|
|
20250120,160100,213861812,767,767,767,767,0
|
|
20250120,160000,213861812,767,767,767,767,0
|
|
20250120,155900,213861812,767,767,767,767,0
|
|
20250120,155800,213861812,767,767,767,767,0
|
|
20250120,155700,213861812,767,767,767,767,0
|
|
20250120,155600,213861812,767,767,767,767,0
|
|
20250120,155500,213861812,767,767,767,767,0
|
|
20250120,155400,213861812,767,767,767,767,0
|
|
20250120,155300,213861812,767,767,767,767,0
|
|
20250120,155200,213861812,767,767,767,767,0
|
|
20250120,155100,213861812,767,767,767,767,0
|
|
20250120,155000,213861812,767,767,767,767,0
|
|
20250120,154900,213861812,767,767,767,767,0
|
|
20250120,154800,213861812,767,767,767,767,0
|
|
20250120,154700,213861812,767,767,767,767,0
|
|
20250120,154600,213861812,767,767,767,767,0
|
|
20250120,154500,213861812,767,767,767,767,0
|
|
20250120,154400,213861812,767,767,767,767,0
|
|
20250120,154300,213861812,767,767,767,767,0
|
|
20250120,154200,213861812,767,767,767,767,0
|
|
20250120,154100,213861812,767,767,767,767,0
|
|
20250120,154000,213861812,767,767,767,767,0
|
|
20250120,153900,213861812,767,767,767,767,0
|
|
20250120,153800,213861812,767,767,767,767,0
|
|
20250120,153700,213861812,767,767,767,767,3708
|
|
20250120,153600,213861812,767,767,767,767,0
|
|
20250120,153500,213861812,767,767,767,767,0
|
|
20250120,153400,213861812,767,767,767,767,0
|
|
20250120,153300,213861812,767,767,767,767,0
|
|
20250120,153200,213861812,767,767,767,767,0
|
|
20250120,153100,213861812,767,767,767,767,0
|
|
20250120,153000,213861812,767,767,767,767,3708
|
|
20250120,152900,211017776,771,771,771,771,0
|
|
20250120,152800,211017776,771,771,771,771,0
|
|
20250120,152700,211017776,771,771,771,771,0
|
|
20250120,152600,211017776,771,771,771,771,0
|
|
20250120,152500,211017776,771,771,771,771,0
|
|
20250120,152400,211017776,771,771,771,771,0
|
|
20250120,152300,211017776,771,771,771,771,0
|
|
20250120,152200,211017776,771,771,771,771,0
|
|
20250120,152100,211017776,771,771,771,771,0
|
|
20250120,152000,211017776,771,771,771,771,0
|
|
20250120,151900,211017776,771,771,771,771,7
|
|
20250120,151800,211012379,771,771,771,767,1532
|
|
20250120,151700,209837225,772,768,772,767,1002
|
|
20250120,151600,209068672,772,772,772,772,1
|
|
20250120,151500,209067900,767,771,771,767,1100
|
|
20250120,151400,208223510,771,770,771,770,986
|
|
20250120,151300,207463309,771,771,771,771,100
|
|
20250120,151200,207386209,771,771,771,771,559
|
|
20250120,151100,206955220,767,768,768,767,3412
|
|
20250120,151000,204334904,769,770,770,769,34108
|
|
20250120,150900,178074167,771,771,771,771,512
|
|
20250120,150800,177679415,770,770,770,770,0
|
|
20250120,150700,177679415,770,771,771,770,4000
|
|
20250120,150600,174599355,772,771,772,771,1100
|
|
20250120,150500,173751232,771,771,771,771,2091
|
|
20250120,150400,172139071,772,772,772,772,5
|
|
20250120,150300,172135211,772,772,772,772,8
|
|
20250120,150200,172129035,771,773,773,771,802
|
|
20250120,150100,171510313,773,773,773,773,20
|
|
20250120,150000,171494853,773,773,773,773,0
|
|
20250120,145900,171494853,773,773,773,773,1
|
|
20250120,145800,171494080,772,772,772,772,90
|
|
20250120,145700,171424600,773,773,773,773,0
|
|
20250120,145600,171424600,773,773,773,773,0
|
|
20250120,145500,171424600,773,773,773,773,10
|
|
20250120,145400,171416870,773,773,773,773,30
|
|
20250120,145300,171393680,773,773,773,773,0
|
|
20250120,145200,171393680,773,773,773,773,186
|
|
20250120,145100,171249902,773,773,773,773,24
|
|
20250120,145000,171231350,773,773,773,773,6
|
|
20250120,144900,171226712,773,773,773,773,0
|
|
20250120,144800,171226712,773,773,773,773,0
|
|
20250120,144700,171226712,773,773,773,773,0
|
|
20250120,144600,171226712,773,773,773,773,0
|
|
20250120,144500,171226712,773,773,773,773,0
|
|
20250120,144400,171226712,773,773,773,773,0
|
|
20250120,144300,171226712,773,773,773,773,0
|
|
20250120,144200,171226712,773,773,773,773,0
|
|
20250120,144100,171226712,773,773,773,773,0
|
|
20250120,144000,171226712,773,772,773,772,9000
|
|
20250120,143900,164270786,772,772,772,772,0
|
|
20250120,143800,164270786,772,772,772,772,512
|
|
20250120,143700,163875522,772,771,772,771,653
|
|
20250120,143600,163372058,771,771,771,771,0
|
|
20250120,143500,163372058,771,771,771,771,0
|
|
20250120,143400,163372058,771,771,771,771,0
|
|
20250120,143300,163372058,771,771,771,771,0
|
|
20250120,143200,163372058,771,771,771,771,7
|
|
20250120,143100,163366661,771,771,771,771,0
|
|
20250120,143000,163366661,771,771,771,771,0
|
|
20250120,142900,163366661,771,771,771,771,0
|
|
20250120,142800,163366661,771,771,771,771,0
|
|
20250120,142700,163366661,771,771,771,771,763
|
|
20250120,142600,162778388,772,772,772,772,10
|
|
20250120,142500,162770668,772,772,772,772,10
|
|
20250120,142400,162762948,773,772,773,772,51
|
|
20250120,142300,162723575,771,771,771,771,35
|
|
20250120,142200,162696590,771,771,771,771,5
|
|
20250120,142100,162692735,771,771,771,771,107
|
|
20250120,142000,162610238,773,773,773,773,2
|
|
20250120,141900,162608692,773,773,773,773,1
|
|
20250120,141800,162607919,771,771,771,771,466
|
|
20250120,141700,162248633,771,772,772,771,634
|
|
20250120,141600,161759719,771,771,771,771,0
|
|
20250120,141500,161759719,771,771,771,771,0
|
|
20250120,141400,161759719,771,771,771,771,0
|
|
20250120,141300,161759719,771,771,771,771,0
|
|
20250120,141200,161759719,771,771,771,771,0
|
|
20250120,141100,161759719,771,771,771,771,2291
|
|
20250120,141000,159993358,771,771,771,771,1441
|
|
20250120,140900,158882347,771,772,772,771,301
|
|
20250120,140800,158650065,772,772,772,772,0
|
|
20250120,140700,158650065,772,772,772,772,54
|
|
20250120,140600,158608377,772,772,772,772,142
|
|
20250120,140500,158498753,772,772,772,772,2000
|
|
20250120,140400,156954753,771,771,771,771,0
|
|
20250120,140300,156954753,771,771,771,771,0
|
|
20250120,140200,156954753,771,771,771,771,4957
|
|
20250120,140100,153132906,771,772,772,771,3606
|
|
20250120,140000,150350676,772,772,772,772,13
|
|
20250120,135900,150340640,772,773,773,772,597
|
|
20250120,135800,149879553,773,773,773,773,0
|
|
20250120,135700,149879553,773,773,773,773,0
|
|
20250120,135600,149879553,773,773,773,773,0
|
|
20250120,135500,149879553,773,773,773,773,0
|
|
20250120,135400,149879553,773,773,773,773,0
|
|
20250120,135300,149879553,773,773,773,773,1300
|
|
20250120,135200,148874653,774,774,774,774,5
|
|
20250120,135100,148870783,773,773,773,773,1
|
|
20250120,135000,148870010,773,773,773,773,0
|
|
20250120,134900,148870010,773,773,773,773,0
|
|
20250120,134800,148870010,773,773,773,773,1001
|
|
20250120,134700,148096237,773,773,773,773,3
|
|
20250120,134600,148093918,773,773,773,773,200
|
|
20250120,134500,147939318,773,773,773,773,702
|
|
20250120,134400,147396672,774,775,775,774,1395
|
|
20250120,134300,146316742,776,776,776,776,0
|
|
20250120,134200,146316742,776,776,776,776,0
|
|
20250120,134100,146316742,776,776,776,776,0
|
|
20250120,134000,146316742,776,776,776,776,0
|
|
20250120,133900,146316742,776,776,776,776,278
|
|
20250120,133800,146101014,776,776,776,776,1
|
|
20250120,133700,146100238,776,776,776,776,10
|
|
20250120,133600,146092478,776,776,776,776,70
|
|
20250120,133500,146038158,776,774,776,773,650
|
|
20250120,133400,145535270,776,775,776,775,1152
|
|
20250120,133300,144641470,776,776,776,776,1030
|
|
20250120,133200,143842190,776,776,776,776,0
|
|
20250120,133100,143842190,776,776,776,776,115
|
|
20250120,133000,143752950,777,777,777,777,0
|
|
20250120,132900,143752950,777,777,777,777,0
|
|
20250120,132800,143752950,777,777,777,777,1
|
|
20250120,132700,143752173,777,777,777,777,0
|
|
20250120,132600,143752173,777,777,777,777,1
|
|
20250120,132500,143751396,777,777,777,777,0
|
|
20250120,132400,143751396,777,777,777,777,0
|
|
20250120,132300,143751396,777,777,777,777,0
|
|
20250120,132200,143751396,777,777,777,777,31
|
|
20250120,132100,143727309,777,777,777,777,0
|
|
20250120,132000,143727309,777,776,777,776,15000
|
|
20250120,131900,132087216,776,776,776,776,2
|
|
20250120,131800,132085664,776,776,776,776,0
|
|
20250120,131700,132085664,776,776,776,776,110
|
|
20250120,131600,132000304,776,776,776,776,0
|
|
20250120,131500,132000304,776,776,776,776,253
|
|
20250120,131400,131803976,775,775,775,775,30
|
|
20250120,131300,131780726,775,775,775,775,199
|
|
20250120,131200,131626501,775,775,775,775,0
|
|
20250120,131100,131626501,775,775,775,775,0
|
|
20250120,131000,131626501,775,775,775,775,0
|
|
20250120,130900,131626501,775,775,775,775,0
|
|
20250120,130800,131626501,775,775,775,775,0
|
|
20250120,130700,131626501,775,775,775,775,0
|
|
20250120,130600,131626501,775,775,775,775,15
|
|
20250120,130500,131614876,775,775,775,775,1
|
|
20250120,130400,131614101,774,774,774,774,0
|
|
20250120,130300,131614101,774,774,774,774,27
|
|
20250120,130200,131593203,774,774,774,774,0
|
|
20250120,130100,131593203,774,774,774,774,0
|
|
20250120,130000,131593203,774,774,774,774,0
|
|
20250120,125900,131593203,774,774,774,774,0
|
|
20250120,125800,131593203,774,774,774,774,0
|
|
20250120,125700,131593203,774,774,774,774,0
|
|
20250120,125600,131593203,774,774,774,774,0
|
|
20250120,125500,131593203,774,774,774,774,0
|
|
20250120,125400,131593203,774,774,774,774,0
|
|
20250120,125300,131593203,774,774,774,774,0
|
|
20250120,125200,131593203,774,774,774,774,0
|
|
20250120,125100,131593203,774,774,774,774,599
|
|
20250120,125000,131129577,775,775,775,775,0
|
|
20250120,124900,131129577,775,775,775,775,50
|
|
20250120,124800,131090827,776,776,776,776,0
|
|
20250120,124700,131090827,776,776,776,776,1
|
|
20250120,124600,131090051,776,776,776,776,0
|
|
20250120,124500,131090051,776,776,776,776,0
|
|
20250120,124400,131090051,776,776,776,776,0
|
|
20250120,124300,131090051,776,776,776,776,1
|
|
20250120,124200,131089275,774,774,774,774,1
|
|
20250120,124100,131088501,775,775,775,775,500
|
|
20250120,124000,130701001,774,774,774,774,0
|
|
20250120,123900,130701001,774,774,774,774,0
|
|
20250120,123800,130701001,774,774,774,774,0
|
|
20250120,123700,130701001,774,774,774,774,0
|
|
20250120,123600,130701001,774,774,774,774,0
|
|
20250120,123500,130701001,774,775,775,774,33
|
|
20250120,123400,130675457,775,775,775,775,4
|
|
20250120,123300,130672357,775,775,775,775,5
|
|
20250120,123200,130668482,775,775,775,775,60
|
|
20250120,123100,130621982,775,775,775,775,0
|
|
20250120,123000,130621982,775,775,775,775,500
|
|
20250120,122900,130234482,774,774,774,774,0
|
|
20250120,122800,130234482,774,774,774,774,666
|
|
20250120,122700,129718998,774,774,774,774,215
|
|
20250120,122600,129552588,774,774,774,774,10
|
|
20250120,122500,129544848,774,774,774,774,0
|
|
20250120,122400,129544848,774,774,774,774,0
|
|
20250120,122300,129544848,774,774,774,774,0
|
|
20250120,122200,129544848,774,774,774,774,0
|
|
20250120,122100,129544848,774,774,774,774,10
|
|
20250120,122000,129537108,775,775,775,775,73
|
|
20250120,121900,129480533,775,775,775,775,0
|
|
20250120,121800,129480533,775,775,775,775,128
|
|
20250120,121700,129381333,775,775,775,775,0
|
|
20250120,121600,129381333,775,774,775,774,2180
|
|
20250120,121500,127693007,775,775,775,775,0
|
|
20250120,121400,127693007,775,775,775,775,0
|
|
20250120,121300,127693007,775,774,775,772,1002
|
|
20250120,121200,126918764,775,775,775,775,3021
|
|
20250120,121100,124577489,776,776,776,776,0
|
|
20250120,121000,124577489,776,776,776,776,1457
|
|
20250120,120900,123446857,775,775,775,775,0
|
|
20250120,120800,123446857,775,775,775,775,0
|
|
20250120,120700,123446857,775,775,775,775,0
|
|
20250120,120600,123446857,775,775,775,775,6
|
|
20250120,120500,123442207,774,774,774,774,0
|
|
20250120,120400,123442207,774,774,774,774,50
|
|
20250120,120300,123403507,774,774,774,774,2
|
|
20250120,120200,123401959,774,774,774,774,1002
|
|
20250120,120100,122626411,775,775,775,775,0
|
|
20250120,120000,122626411,775,775,775,775,172
|
|
20250120,115900,122493111,775,772,775,772,225
|
|
20250120,115800,122319408,772,772,772,772,0
|
|
20250120,115700,122319408,772,773,773,772,2565
|
|
20250120,115600,120337763,776,776,776,776,0
|
|
20250120,115500,120337763,776,776,776,776,0
|
|
20250120,115400,120337763,776,776,776,776,1
|
|
20250120,115300,120336987,776,776,776,776,1
|
|
20250120,115200,120336211,776,776,776,776,0
|
|
20250120,115100,120336211,776,776,776,776,0
|
|
20250120,115000,120336211,776,776,776,776,0
|
|
20250120,114900,120336211,776,776,776,776,1
|
|
20250120,114800,120335435,773,773,773,773,1
|
|
20250120,114700,120334662,776,776,776,776,1
|
|
20250120,114600,120333886,773,773,773,773,15
|
|
20250120,114500,120322291,776,776,776,776,0
|
|
20250120,114400,120322291,776,776,776,776,0
|
|
20250120,114300,120322291,776,775,776,775,2191
|
|
20250120,114200,118624075,772,772,772,772,0
|
|
20250120,114100,118624075,772,772,772,772,2050
|
|
20250120,114000,117041475,772,772,772,772,4696
|
|
20250120,113900,113416163,772,772,772,772,60
|
|
20250120,113800,113369843,772,772,772,772,111
|
|
20250120,113700,113284151,771,771,772,771,2082
|
|
20250120,113600,111678909,771,772,772,771,72
|
|
20250120,113500,111623375,772,772,772,772,1000
|
|
20250120,113400,110851375,772,772,772,772,400
|
|
20250120,113300,110542575,772,772,772,772,105
|
|
20250120,113200,110461515,772,772,772,772,800
|
|
20250120,113100,109843915,772,772,772,772,10690
|
|
20250120,113000,101591235,773,773,773,773,5068
|
|
20250120,112900,97673671,773,773,773,773,0
|
|
20250120,112800,97673671,773,773,773,773,0
|
|
20250120,112700,97673671,773,773,773,773,0
|
|
20250120,112600,97673671,773,773,773,773,0
|
|
20250120,112500,97673671,773,773,773,773,0
|
|
20250120,112400,97673671,773,774,774,773,340
|
|
20250120,112300,97410711,775,775,775,775,14
|
|
20250120,112200,97399861,775,775,775,775,0
|
|
20250120,112100,97399861,775,775,775,775,7
|
|
20250120,112000,97394436,775,775,775,775,2051
|
|
20250120,111900,95804911,776,776,776,776,0
|
|
20250120,111800,95804911,776,776,776,776,10
|
|
20250120,111700,95797151,776,776,776,776,0
|
|
20250120,111600,95797151,776,776,776,776,2
|
|
20250120,111500,95795599,776,776,776,776,3
|
|
20250120,111400,95793271,776,776,776,776,0
|
|
20250120,111300,95793271,776,776,776,776,1
|
|
20250120,111200,95792495,775,775,775,775,0
|
|
20250120,111100,95792495,775,775,775,775,302
|
|
20250120,111000,95558445,776,776,776,776,0
|
|
20250120,110900,95558445,776,776,776,776,3388
|
|
20250120,110800,92929357,776,776,776,776,0
|
|
20250120,110700,92929357,776,776,776,776,852
|
|
20250120,110600,92268205,775,775,775,775,993
|
|
20250120,110500,91498630,775,775,775,775,10
|
|
20250120,110400,91490880,775,775,775,775,3
|
|
20250120,110300,91488555,773,773,773,773,0
|
|
20250120,110200,91488555,773,773,773,773,9119
|
|
20250120,110100,84439568,773,774,774,773,6
|
|
20250120,110000,84434929,773,773,773,773,0
|
|
20250120,105900,84434929,773,773,773,773,1
|
|
20250120,105800,84434156,773,773,773,773,1000
|
|
20250120,105700,83661156,774,774,774,774,20
|
|
20250120,105600,83645676,774,775,775,774,3424
|
|
20250120,105500,80995499,775,775,775,775,117
|
|
20250120,105400,80904824,775,775,775,775,50
|
|
20250120,105300,80866074,775,775,775,775,0
|
|
20250120,105200,80866074,775,775,775,775,0
|
|
20250120,105100,80866074,775,776,776,775,246
|
|
20250120,105000,80675414,776,776,776,776,0
|
|
20250120,104900,80675414,776,776,776,776,0
|
|
20250120,104800,80675414,776,776,776,776,0
|
|
20250120,104700,80675414,776,776,776,776,0
|
|
20250120,104600,80675414,776,776,776,776,3
|
|
20250120,104500,80673086,776,776,776,776,0
|
|
20250120,104400,80673086,776,776,776,776,1
|
|
20250120,104300,80672310,775,775,775,775,0
|
|
20250120,104200,80672310,775,775,775,775,0
|
|
20250120,104100,80672310,775,775,775,775,0
|
|
20250120,104000,80672310,775,775,775,775,0
|
|
20250120,103900,80672310,775,775,775,775,0
|
|
20250120,103800,80672310,775,775,775,775,0
|
|
20250120,103700,80672310,775,775,775,775,0
|
|
20250120,103600,80672310,775,775,775,775,0
|
|
20250120,103500,80672310,775,775,775,775,0
|
|
20250120,103400,80672310,775,775,775,775,0
|
|
20250120,103300,80672310,775,776,776,775,4234
|
|
20250120,103200,77386796,776,776,776,776,1
|
|
20250120,103100,77386020,776,776,777,776,6156
|
|
20250120,103000,72608963,776,775,776,775,1100
|
|
20250120,102900,71755463,775,775,775,775,0
|
|
20250120,102800,71755463,775,775,775,775,2000
|
|
20250120,102700,70205463,776,776,776,776,17
|
|
20250120,102600,70192271,776,776,776,776,0
|
|
20250120,102500,70192271,776,776,776,776,75
|
|
20250120,102400,70134071,775,775,775,775,2900
|
|
20250120,102300,67886571,776,776,776,776,1975
|
|
20250120,102200,66353971,777,777,777,777,0
|
|
20250120,102100,66353971,777,777,777,777,0
|
|
20250120,102000,66353971,777,777,777,777,1
|
|
20250120,101900,66353194,777,777,777,777,0
|
|
20250120,101800,66353194,777,777,777,777,1
|
|
20250120,101700,66352417,776,776,776,776,0
|
|
20250120,101600,66352417,776,776,776,776,38
|
|
20250120,101500,66322929,776,776,776,776,1200
|
|
20250120,101400,65391729,776,776,776,776,0
|
|
20250120,101300,65391729,776,776,776,776,2
|
|
20250120,101200,65390177,776,775,776,775,210
|
|
20250120,101100,65227417,777,777,777,777,0
|
|
20250120,101000,65227417,777,776,777,776,2
|
|
20250120,100900,65225864,776,776,776,776,727
|
|
20250120,100800,64661712,776,776,776,776,44
|
|
20250120,100700,64627568,774,774,774,774,0
|
|
20250120,100600,64627568,774,776,776,774,1001
|
|
20250120,100500,63852635,776,776,776,776,8
|
|
20250120,100400,63846427,776,776,776,776,200
|
|
20250120,100300,63691227,776,776,776,776,521
|
|
20250120,100200,63286931,777,777,777,777,17
|
|
20250120,100100,63273722,777,777,777,777,0
|
|
20250120,100000,63273722,777,777,777,777,38
|
|
20250120,095900,63244196,778,778,778,778,1
|
|
20250120,095800,63243418,779,779,779,779,0
|
|
20250120,095700,63243418,779,779,779,779,0
|
|
20250120,095600,63243418,779,779,779,779,0
|
|
20250120,095500,63243418,779,778,779,778,12
|
|
20250120,095400,63234081,777,777,777,777,1
|
|
20250120,095300,63233304,779,779,779,779,0
|
|
20250120,095200,63233304,779,779,779,779,10
|
|
20250120,095100,63225514,778,778,778,778,11
|
|
20250120,095000,63216956,778,778,778,778,21
|
|
20250120,094900,63200618,779,778,779,775,2081
|
|
20250120,094800,61585582,778,777,778,776,715
|
|
20250120,094700,61030029,777,777,777,777,0
|
|
20250120,094600,61030029,777,777,777,777,1
|
|
20250120,094500,61029252,777,777,777,777,0
|
|
20250120,094400,61029252,777,777,777,777,1
|
|
20250120,094300,61028475,774,777,777,774,4
|
|
20250120,094200,61025376,774,774,774,774,0
|
|
20250120,094100,61025376,774,776,776,774,1000
|
|
20250120,094000,60251108,778,778,778,778,0
|
|
20250120,093900,60251108,778,778,778,778,229
|
|
20250120,093800,60072946,777,777,777,777,0
|
|
20250120,093700,60072946,777,777,777,777,0
|
|
20250120,093600,60072946,777,777,777,777,50
|
|
20250120,093500,60034096,777,777,777,777,2650
|
|
20250120,093400,57975046,777,777,777,777,3
|
|
20250120,093300,57972715,779,779,779,779,0
|
|
20250120,093200,57972715,779,779,779,779,1
|
|
20250120,093100,57971936,774,774,774,774,0
|
|
20250120,093000,57971936,774,774,774,774,374
|
|
20250120,092900,57682460,774,775,775,774,320
|
|
20250120,092800,57434777,775,778,778,775,551
|
|
20250120,092700,57007399,779,779,779,779,3
|
|
20250120,092600,57005062,780,780,780,780,0
|
|
20250120,092500,57005062,780,780,780,780,28
|
|
20250120,092400,56983222,780,780,780,780,21
|
|
20250120,092300,56966842,777,777,777,777,50
|
|
20250120,092200,56927992,777,777,777,777,930
|
|
20250120,092100,56205382,780,779,780,779,1000
|
|
20250120,092000,55426312,780,780,780,780,0
|
|
20250120,091900,55426312,780,777,780,777,281
|
|
20250120,091800,55207918,780,780,780,780,1
|
|
20250120,091700,55207138,780,780,780,780,10
|
|
20250120,091600,55199338,780,777,780,777,1529
|
|
20250120,091500,54008028,777,777,777,777,1
|
|
20250120,091400,54007251,773,773,773,773,0
|
|
20250120,091300,54007251,773,773,773,773,33
|
|
20250120,091200,53981742,773,776,776,773,4000
|
|
20250120,091100,50886115,789,785,789,785,10005
|
|
20250120,091000,43010135,783,780,784,773,13384
|
|
20250120,090900,32537957,783,777,783,772,2054
|
|
20250120,090800,30952208,778,778,782,778,4012
|
|
20250120,090700,27820272,778,777,778,776,6891
|
|
20250120,090600,22467462,779,790,790,779,313
|
|
20250120,090500,22223109,792,780,792,780,6294
|
|
20250120,090400,17304757,780,780,780,780,25
|
|
20250120,090300,17285257,780,776,780,776,14494
|
|
20250120,090200,6036857,775,770,775,770,2755
|
|
20250120,090100,3908840,770,775,775,770,127
|
|
20250120,090000,3810525,775,769,776,769,4955
|