640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,193700,147979094,764,764,764,764,2100
|
|
20250121,193600,147979094,764,764,764,764,0
|
|
20250121,193500,147979094,764,764,764,764,0
|
|
20250121,193400,147979094,764,764,764,764,0
|
|
20250121,193300,147979094,764,764,764,764,0
|
|
20250121,193200,147979094,764,764,764,764,0
|
|
20250121,193100,147979094,764,764,764,764,0
|
|
20250121,193000,147979094,764,764,764,764,0
|
|
20250121,192900,147979094,764,764,764,764,0
|
|
20250121,192800,147979094,764,764,764,764,0
|
|
20250121,192700,147979094,764,764,764,764,0
|
|
20250121,192600,147979094,764,764,764,764,0
|
|
20250121,192500,147979094,764,764,764,764,0
|
|
20250121,192400,147979094,764,764,764,764,0
|
|
20250121,192300,147979094,764,764,764,764,0
|
|
20250121,192200,147979094,764,764,764,764,0
|
|
20250121,192100,147979094,764,764,764,764,0
|
|
20250121,192000,147979094,764,764,764,764,0
|
|
20250121,191900,147979094,764,764,764,764,0
|
|
20250121,191800,147979094,764,764,764,764,0
|
|
20250121,191700,147979094,764,764,764,764,0
|
|
20250121,191600,147979094,764,764,764,764,0
|
|
20250121,191500,147979094,764,764,764,764,0
|
|
20250121,191400,147979094,764,764,764,764,0
|
|
20250121,191300,147979094,764,764,764,764,0
|
|
20250121,191200,147979094,764,764,764,764,0
|
|
20250121,191100,147979094,764,764,764,764,0
|
|
20250121,191000,147979094,764,764,764,764,0
|
|
20250121,190900,147979094,764,764,764,764,0
|
|
20250121,190800,147979094,764,764,764,764,0
|
|
20250121,190700,147979094,764,764,764,764,2100
|
|
20250121,190600,147979094,764,764,764,764,0
|
|
20250121,190500,147979094,764,764,764,764,0
|
|
20250121,190400,147979094,764,764,764,764,0
|
|
20250121,190300,147979094,764,764,764,764,0
|
|
20250121,190200,147979094,764,764,764,764,0
|
|
20250121,190100,147979094,764,764,764,764,0
|
|
20250121,190000,147979094,764,764,764,764,0
|
|
20250121,185900,147979094,764,764,764,764,0
|
|
20250121,185800,147979094,764,764,764,764,0
|
|
20250121,185700,147979094,764,764,764,764,0
|
|
20250121,185600,147979094,764,764,764,764,0
|
|
20250121,185500,147979094,764,764,764,764,0
|
|
20250121,185400,147979094,764,764,764,764,0
|
|
20250121,185300,147979094,764,764,764,764,0
|
|
20250121,185200,147979094,764,764,764,764,0
|
|
20250121,185100,147979094,764,764,764,764,0
|
|
20250121,185000,147979094,764,764,764,764,0
|
|
20250121,184900,147979094,764,764,764,764,0
|
|
20250121,184800,147979094,764,764,764,764,0
|
|
20250121,184700,147979094,764,764,764,764,0
|
|
20250121,184600,147979094,764,764,764,764,0
|
|
20250121,184500,147979094,764,764,764,764,0
|
|
20250121,184400,147979094,764,764,764,764,0
|
|
20250121,184300,147979094,764,764,764,764,0
|
|
20250121,184200,147979094,764,764,764,764,0
|
|
20250121,184100,147979094,764,764,764,764,0
|
|
20250121,184000,147979094,764,764,764,764,0
|
|
20250121,183900,147979094,764,764,764,764,0
|
|
20250121,183800,147979094,764,764,764,764,0
|
|
20250121,183700,147979094,764,764,764,764,2100
|
|
20250121,183600,147979094,764,764,764,764,0
|
|
20250121,183500,147979094,764,764,764,764,0
|
|
20250121,183400,147979094,764,764,764,764,0
|
|
20250121,183300,147979094,764,764,764,764,0
|
|
20250121,183200,147979094,764,764,764,764,0
|
|
20250121,183100,147979094,764,764,764,764,0
|
|
20250121,183000,147979094,764,764,764,764,0
|
|
20250121,182900,147979094,764,764,764,764,0
|
|
20250121,182800,147979094,764,764,764,764,0
|
|
20250121,182700,147979094,764,764,764,764,0
|
|
20250121,182600,147979094,764,764,764,764,0
|
|
20250121,182500,147979094,764,764,764,764,0
|
|
20250121,182400,147979094,764,764,764,764,0
|
|
20250121,182300,147979094,764,764,764,764,0
|
|
20250121,182200,147979094,764,764,764,764,0
|
|
20250121,182100,147979094,764,764,764,764,0
|
|
20250121,182000,147979094,764,764,764,764,0
|
|
20250121,181900,147979094,764,764,764,764,0
|
|
20250121,181800,147979094,764,764,764,764,0
|
|
20250121,181700,147979094,764,764,764,764,0
|
|
20250121,181600,147979094,764,764,764,764,0
|
|
20250121,181500,147979094,764,764,764,764,0
|
|
20250121,181400,147979094,764,764,764,764,0
|
|
20250121,181300,147979094,764,764,764,764,0
|
|
20250121,181200,147979094,764,764,764,764,0
|
|
20250121,181100,147979094,764,764,764,764,0
|
|
20250121,181000,147979094,764,764,764,764,0
|
|
20250121,180900,147979094,764,764,764,764,0
|
|
20250121,180800,147979094,764,764,764,764,0
|
|
20250121,180700,147979094,764,764,764,764,2100
|
|
20250121,180600,147979094,764,764,764,764,0
|
|
20250121,180500,147979094,764,764,764,764,0
|
|
20250121,180400,147979094,764,764,764,764,0
|
|
20250121,180300,147979094,764,764,764,764,0
|
|
20250121,180200,147979094,764,764,764,764,0
|
|
20250121,180100,147979094,764,764,764,764,0
|
|
20250121,180000,147979094,764,764,764,764,0
|
|
20250121,175900,147979094,764,764,764,764,0
|
|
20250121,175800,147979094,764,764,764,764,0
|
|
20250121,175700,147979094,764,764,764,764,0
|
|
20250121,175600,147979094,764,764,764,764,0
|
|
20250121,175500,147979094,764,764,764,764,0
|
|
20250121,175400,147979094,764,764,764,764,0
|
|
20250121,175300,147979094,764,764,764,764,0
|
|
20250121,175200,147979094,764,764,764,764,0
|
|
20250121,175100,147979094,764,764,764,764,0
|
|
20250121,175000,147979094,764,764,764,764,0
|
|
20250121,174900,147979094,764,764,764,764,0
|
|
20250121,174800,147979094,764,764,764,764,0
|
|
20250121,174700,147979094,764,764,764,764,0
|
|
20250121,174600,147979094,764,764,764,764,0
|
|
20250121,174500,147979094,764,764,764,764,0
|
|
20250121,174400,147979094,764,764,764,764,0
|
|
20250121,174300,147979094,764,764,764,764,0
|
|
20250121,174200,147979094,764,764,764,764,0
|
|
20250121,174100,147979094,764,764,764,764,0
|
|
20250121,174000,147979094,764,764,764,764,0
|
|
20250121,173900,147979094,764,764,764,764,0
|
|
20250121,173800,147979094,764,764,764,764,0
|
|
20250121,173700,147979094,764,764,764,764,2100
|
|
20250121,173600,147979094,764,764,764,764,0
|
|
20250121,173500,147979094,764,764,764,764,0
|
|
20250121,173400,147979094,764,764,764,764,0
|
|
20250121,173300,147979094,764,764,764,764,0
|
|
20250121,173200,147979094,764,764,764,764,0
|
|
20250121,173100,147979094,764,764,764,764,0
|
|
20250121,173000,147979094,764,764,764,764,0
|
|
20250121,172900,147979094,764,764,764,764,0
|
|
20250121,172800,147979094,764,764,764,764,0
|
|
20250121,172700,147979094,764,764,764,764,0
|
|
20250121,172600,147979094,764,764,764,764,0
|
|
20250121,172500,147979094,764,764,764,764,0
|
|
20250121,172400,147979094,764,764,764,764,0
|
|
20250121,172300,147979094,764,764,764,764,0
|
|
20250121,172200,147979094,764,764,764,764,0
|
|
20250121,172100,147979094,764,764,764,764,0
|
|
20250121,172000,147979094,764,764,764,764,0
|
|
20250121,171900,147979094,764,764,764,764,0
|
|
20250121,171800,147979094,764,764,764,764,0
|
|
20250121,171700,147979094,764,764,764,764,0
|
|
20250121,171600,147979094,764,764,764,764,0
|
|
20250121,171500,147979094,764,764,764,764,0
|
|
20250121,171400,147979094,764,764,764,764,0
|
|
20250121,171300,147979094,764,764,764,764,0
|
|
20250121,171200,147979094,764,764,764,764,0
|
|
20250121,171100,147979094,764,764,764,764,0
|
|
20250121,171000,147979094,764,764,764,764,0
|
|
20250121,170900,147979094,764,764,764,764,0
|
|
20250121,170800,147979094,764,764,764,764,0
|
|
20250121,170700,147979094,764,764,764,764,2100
|
|
20250121,170600,147979094,764,764,764,764,0
|
|
20250121,170500,147979094,764,764,764,764,0
|
|
20250121,170400,147979094,764,764,764,764,0
|
|
20250121,170300,147979094,764,764,764,764,0
|
|
20250121,170200,147979094,764,764,764,764,0
|
|
20250121,170100,147979094,764,764,764,764,0
|
|
20250121,170000,147979094,764,764,764,764,0
|
|
20250121,165900,147979094,764,764,764,764,0
|
|
20250121,165800,147979094,764,764,764,764,0
|
|
20250121,165700,147979094,764,764,764,764,0
|
|
20250121,165600,147979094,764,764,764,764,0
|
|
20250121,165500,147979094,764,764,764,764,0
|
|
20250121,165400,147979094,764,764,764,764,0
|
|
20250121,165300,147979094,764,764,764,764,0
|
|
20250121,165200,147979094,764,764,764,764,0
|
|
20250121,165100,147979094,764,764,764,764,0
|
|
20250121,165000,147979094,764,764,764,764,0
|
|
20250121,164900,147979094,764,764,764,764,0
|
|
20250121,164800,147979094,764,764,764,764,0
|
|
20250121,164700,147979094,764,764,764,764,0
|
|
20250121,164600,147979094,764,764,764,764,0
|
|
20250121,164500,147979094,764,764,764,764,0
|
|
20250121,164400,147979094,764,764,764,764,0
|
|
20250121,164300,147979094,764,764,764,764,0
|
|
20250121,164200,147979094,764,764,764,764,0
|
|
20250121,164100,147979094,764,764,764,764,0
|
|
20250121,164000,147979094,764,764,764,764,0
|
|
20250121,163900,147979094,764,764,764,764,0
|
|
20250121,163800,147979094,764,764,764,764,0
|
|
20250121,163700,147979094,764,764,764,764,2100
|
|
20250121,163600,147979094,764,764,764,764,0
|
|
20250121,163500,147979094,764,764,764,764,0
|
|
20250121,163400,147979094,764,764,764,764,0
|
|
20250121,163300,147979094,764,764,764,764,0
|
|
20250121,163200,147979094,764,764,764,764,0
|
|
20250121,163100,147979094,764,764,764,764,0
|
|
20250121,163000,147979094,764,764,764,764,0
|
|
20250121,162900,147979094,764,764,764,764,0
|
|
20250121,162800,147979094,764,764,764,764,0
|
|
20250121,162700,147979094,764,764,764,764,0
|
|
20250121,162600,147979094,764,764,764,764,0
|
|
20250121,162500,147979094,764,764,764,764,0
|
|
20250121,162400,147979094,764,764,764,764,0
|
|
20250121,162300,147979094,764,764,764,764,0
|
|
20250121,162200,147979094,764,764,764,764,0
|
|
20250121,162100,147979094,764,764,764,764,0
|
|
20250121,162000,147979094,764,764,764,764,0
|
|
20250121,161900,147979094,764,764,764,764,0
|
|
20250121,161800,147979094,764,764,764,764,0
|
|
20250121,161700,147979094,764,764,764,764,0
|
|
20250121,161600,147979094,764,764,764,764,0
|
|
20250121,161500,147979094,764,764,764,764,0
|
|
20250121,161400,147979094,764,764,764,764,0
|
|
20250121,161300,147979094,764,764,764,764,0
|
|
20250121,161200,147979094,764,764,764,764,0
|
|
20250121,161100,147979094,764,764,764,764,0
|
|
20250121,161000,147979094,764,764,764,764,0
|
|
20250121,160900,147979094,764,764,764,764,0
|
|
20250121,160800,147979094,764,764,764,764,0
|
|
20250121,160700,147979094,764,764,764,764,2100
|
|
20250121,160600,147979094,764,764,764,764,0
|
|
20250121,160500,147979094,764,764,764,764,0
|
|
20250121,160400,147979094,764,764,764,764,0
|
|
20250121,160300,147979094,764,764,764,764,0
|
|
20250121,160200,147979094,764,764,764,764,0
|
|
20250121,160100,147979094,764,764,764,764,0
|
|
20250121,160000,147979094,764,764,764,764,0
|
|
20250121,155900,147979094,764,764,764,764,0
|
|
20250121,155800,147979094,764,764,764,764,0
|
|
20250121,155700,147979094,764,764,764,764,0
|
|
20250121,155600,147979094,764,764,764,764,0
|
|
20250121,155500,147979094,764,764,764,764,0
|
|
20250121,155400,147979094,764,764,764,764,0
|
|
20250121,155300,147979094,764,764,764,764,0
|
|
20250121,155200,147979094,764,764,764,764,0
|
|
20250121,155100,147979094,764,764,764,764,0
|
|
20250121,155000,147979094,764,764,764,764,0
|
|
20250121,154900,147979094,764,764,764,764,0
|
|
20250121,154800,147979094,764,764,764,764,0
|
|
20250121,154700,147979094,764,764,764,764,0
|
|
20250121,154600,147979094,764,764,764,764,0
|
|
20250121,154500,147979094,764,764,764,764,0
|
|
20250121,154400,147979094,764,764,764,764,0
|
|
20250121,154300,147979094,764,764,764,764,0
|
|
20250121,154200,147979094,764,764,764,764,0
|
|
20250121,154100,147979094,764,764,764,764,0
|
|
20250121,154000,147979094,764,764,764,764,0
|
|
20250121,153900,147979094,764,764,764,764,0
|
|
20250121,153800,147979094,764,764,764,764,0
|
|
20250121,153700,147979094,764,764,764,764,2100
|
|
20250121,153600,147979094,764,764,764,764,0
|
|
20250121,153500,147979094,764,764,764,764,0
|
|
20250121,153400,147979094,764,764,764,764,0
|
|
20250121,153300,147979094,764,764,764,764,0
|
|
20250121,153200,147979094,764,764,764,764,0
|
|
20250121,153100,147979094,764,764,764,764,0
|
|
20250121,153000,147979094,764,764,764,764,2100
|
|
20250121,152900,146374694,767,767,767,767,0
|
|
20250121,152800,146374694,767,767,767,767,0
|
|
20250121,152700,146374694,767,767,767,767,0
|
|
20250121,152600,146374694,767,767,767,767,0
|
|
20250121,152500,146374694,767,767,767,767,0
|
|
20250121,152400,146374694,767,767,767,767,0
|
|
20250121,152300,146374694,767,767,767,767,0
|
|
20250121,152200,146374694,767,767,767,767,0
|
|
20250121,152100,146374694,767,767,767,767,0
|
|
20250121,152000,146374694,767,767,767,767,0
|
|
20250121,151900,146374694,767,767,767,767,2
|
|
20250121,151800,146373160,764,764,764,764,478
|
|
20250121,151700,146007968,767,766,767,765,1513
|
|
20250121,151600,144849009,766,764,766,764,7
|
|
20250121,151500,144843649,766,766,766,766,0
|
|
20250121,151400,144843649,766,765,766,765,87
|
|
20250121,151300,144777088,766,765,766,765,164
|
|
20250121,151200,144651627,766,766,766,766,0
|
|
20250121,151100,144651627,766,765,766,765,1183
|
|
20250121,151000,143745631,766,764,766,764,349
|
|
20250121,150900,143478808,764,764,764,764,3
|
|
20250121,150800,143476516,765,765,765,765,1500
|
|
20250121,150700,142329016,764,764,764,764,365
|
|
20250121,150600,142050156,764,764,764,764,500
|
|
20250121,150500,141668156,764,764,764,764,16
|
|
20250121,150400,141655932,762,762,762,762,180
|
|
20250121,150300,141518772,762,764,764,762,5
|
|
20250121,150200,141514954,764,764,764,764,1
|
|
20250121,150100,141514190,763,763,763,763,500
|
|
20250121,150000,141132690,762,762,762,762,0
|
|
20250121,145900,141132690,762,762,762,762,101
|
|
20250121,145800,141055728,762,762,762,762,0
|
|
20250121,145700,141055728,762,762,762,762,0
|
|
20250121,145600,141055728,762,762,762,762,0
|
|
20250121,145500,141055728,762,762,762,762,0
|
|
20250121,145400,141055728,762,762,762,762,0
|
|
20250121,145300,141055728,762,762,762,762,0
|
|
20250121,145200,141055728,762,762,762,762,0
|
|
20250121,145100,141055728,762,763,763,762,102
|
|
20250121,145000,140977904,763,763,763,763,1
|
|
20250121,144900,140977141,760,760,760,760,0
|
|
20250121,144800,140977141,760,761,761,760,3000
|
|
20250121,144700,138696650,762,762,762,762,104
|
|
20250121,144600,138617402,762,762,762,762,0
|
|
20250121,144500,138617402,762,762,762,762,0
|
|
20250121,144400,138617402,762,762,762,762,5000
|
|
20250121,144300,134807402,765,765,765,765,1
|
|
20250121,144200,134806637,762,762,762,762,2204
|
|
20250121,144100,133127189,765,765,765,765,40
|
|
20250121,144000,133096589,765,765,765,765,0
|
|
20250121,143900,133096589,765,765,765,765,0
|
|
20250121,143800,133096589,765,765,765,765,700
|
|
20250121,143700,132561089,765,765,765,765,0
|
|
20250121,143600,132561089,765,765,765,765,0
|
|
20250121,143500,132561089,765,765,765,765,0
|
|
20250121,143400,132561089,765,765,765,765,0
|
|
20250121,143300,132561089,765,765,765,765,103
|
|
20250121,143200,132482294,765,765,765,765,0
|
|
20250121,143100,132482294,765,765,765,765,1
|
|
20250121,143000,132481529,762,762,762,762,230
|
|
20250121,142900,132306269,762,762,762,762,8
|
|
20250121,142800,132300173,765,765,765,765,1
|
|
20250121,142700,132299408,763,763,763,763,0
|
|
20250121,142600,132299408,763,763,763,763,0
|
|
20250121,142500,132299408,763,763,763,763,151
|
|
20250121,142400,132184195,765,764,765,764,500
|
|
20250121,142300,131801979,764,764,764,764,0
|
|
20250121,142200,131801979,764,764,764,764,0
|
|
20250121,142100,131801979,764,764,764,764,0
|
|
20250121,142000,131801979,764,764,764,764,603
|
|
20250121,141900,131341287,765,765,765,765,0
|
|
20250121,141800,131341287,765,765,765,765,0
|
|
20250121,141700,131341287,765,765,765,765,1
|
|
20250121,141600,131340522,765,765,765,765,7
|
|
20250121,141500,131335167,764,764,764,764,1397
|
|
20250121,141400,130267859,764,764,764,764,100
|
|
20250121,141300,130191459,764,764,764,764,0
|
|
20250121,141200,130191459,764,763,764,763,2000
|
|
20250121,141100,128665340,763,763,763,763,0
|
|
20250121,141000,128665340,763,763,763,763,280
|
|
20250121,140900,128451700,762,762,762,762,0
|
|
20250121,140800,128451700,762,762,762,762,0
|
|
20250121,140700,128451700,762,762,762,762,0
|
|
20250121,140600,128451700,762,762,762,762,0
|
|
20250121,140500,128451700,762,762,762,762,500
|
|
20250121,140400,128070700,763,763,763,763,0
|
|
20250121,140300,128070700,763,763,763,763,0
|
|
20250121,140200,128070700,763,763,763,763,2
|
|
20250121,140100,128069174,763,763,763,763,5
|
|
20250121,140000,128065359,763,763,763,763,7
|
|
20250121,135900,128060018,763,763,763,763,1012
|
|
20250121,135800,127287862,763,763,763,763,103
|
|
20250121,135700,127209273,763,763,763,763,0
|
|
20250121,135600,127209273,763,763,763,763,202
|
|
20250121,135500,127055147,763,763,763,763,100
|
|
20250121,135400,126978847,763,763,763,763,10
|
|
20250121,135300,126971217,763,763,763,763,6
|
|
20250121,135200,126966639,763,762,763,762,52
|
|
20250121,135100,126926964,763,763,763,763,2000
|
|
20250121,135000,125400964,763,763,763,763,1
|
|
20250121,134900,125400201,763,763,763,763,50
|
|
20250121,134800,125362051,761,761,761,761,0
|
|
20250121,134700,125362051,761,761,761,761,0
|
|
20250121,134600,125362051,761,761,761,761,80
|
|
20250121,134500,125301171,761,761,761,761,0
|
|
20250121,134400,125301171,761,761,761,761,0
|
|
20250121,134300,125301171,761,761,761,761,0
|
|
20250121,134200,125301171,761,761,761,761,33
|
|
20250121,134100,125276058,761,761,761,761,0
|
|
20250121,134000,125276058,761,761,761,761,0
|
|
20250121,133900,125276058,761,761,761,761,64
|
|
20250121,133800,125227354,761,762,762,761,40
|
|
20250121,133700,125196902,762,762,762,762,0
|
|
20250121,133600,125196902,762,762,762,762,0
|
|
20250121,133500,125196902,762,762,762,762,0
|
|
20250121,133400,125196902,762,762,762,762,94
|
|
20250121,133300,125125274,762,762,762,762,0
|
|
20250121,133200,125125274,762,762,762,762,0
|
|
20250121,133100,125125274,762,762,762,762,5
|
|
20250121,133000,125121464,762,762,762,762,0
|
|
20250121,132900,125121464,762,762,762,762,0
|
|
20250121,132800,125121464,762,762,762,762,0
|
|
20250121,132700,125121464,762,762,762,762,9
|
|
20250121,132600,125114606,762,762,762,762,14
|
|
20250121,132500,125103938,763,762,763,762,2000
|
|
20250121,132400,123579181,762,762,762,762,5
|
|
20250121,132300,123575371,762,762,762,762,65
|
|
20250121,132200,123525841,762,762,762,762,0
|
|
20250121,132100,123525841,762,762,762,762,1
|
|
20250121,132000,123525079,762,762,762,762,0
|
|
20250121,131900,123525079,762,759,762,759,567
|
|
20250121,131800,123094723,759,760,760,759,600
|
|
20250121,131700,122639296,761,761,761,761,1
|
|
20250121,131600,122638535,760,760,760,760,599
|
|
20250121,131500,122183295,760,760,760,760,411
|
|
20250121,131400,121870935,760,760,760,760,2
|
|
20250121,131300,121869415,760,760,760,760,1001
|
|
20250121,131200,121108655,760,760,760,760,5722
|
|
20250121,131100,116759935,760,760,760,760,2757
|
|
20250121,131000,114664615,760,760,760,760,0
|
|
20250121,130900,114664615,760,760,760,760,0
|
|
20250121,130800,114664615,760,761,761,760,360
|
|
20250121,130700,114390881,762,762,762,762,0
|
|
20250121,130600,114390881,762,762,762,762,0
|
|
20250121,130500,114390881,762,762,762,762,399
|
|
20250121,130400,114086843,763,763,763,763,0
|
|
20250121,130300,114086843,763,762,763,761,2262
|
|
20250121,130200,112365240,762,762,762,762,3
|
|
20250121,130100,112362954,762,761,762,761,2101
|
|
20250121,130000,110764092,761,761,761,761,0
|
|
20250121,125900,110764092,761,761,761,761,0
|
|
20250121,125800,110764092,761,761,761,761,0
|
|
20250121,125700,110764092,761,761,761,761,0
|
|
20250121,125600,110764092,761,761,761,761,0
|
|
20250121,125500,110764092,761,761,761,761,0
|
|
20250121,125400,110764092,761,761,761,761,411
|
|
20250121,125300,110451321,761,761,761,761,0
|
|
20250121,125200,110451321,761,761,761,761,0
|
|
20250121,125100,110451321,761,762,762,761,4300
|
|
20250121,125000,107179013,762,762,762,762,305
|
|
20250121,124900,106946603,762,763,763,762,1370
|
|
20250121,124800,105902643,762,762,762,762,0
|
|
20250121,124700,105902643,762,762,762,762,0
|
|
20250121,124600,105902643,762,762,762,762,0
|
|
20250121,124500,105902643,762,762,762,762,0
|
|
20250121,124400,105902643,762,762,762,762,5
|
|
20250121,124300,105898833,764,764,764,764,0
|
|
20250121,124200,105898833,764,763,764,763,191
|
|
20250121,124100,105752910,764,764,764,764,0
|
|
20250121,124000,105752910,764,764,764,764,0
|
|
20250121,123900,105752910,764,764,764,764,1
|
|
20250121,123800,105752146,762,762,762,762,4635
|
|
20250121,123700,102220276,764,764,764,764,0
|
|
20250121,123600,102220276,764,764,764,764,200
|
|
20250121,123500,102067476,764,764,764,764,3
|
|
20250121,123400,102065184,763,763,763,763,0
|
|
20250121,123300,102065184,763,763,763,763,563
|
|
20250121,123200,101635615,763,764,764,763,1350
|
|
20250121,123100,100605564,764,764,764,764,200
|
|
20250121,123000,100452764,764,764,764,764,0
|
|
20250121,122900,100452764,764,764,764,764,0
|
|
20250121,122800,100452764,764,765,765,764,1278
|
|
20250121,122700,99475372,764,765,765,764,452
|
|
20250121,122600,99130038,764,764,764,764,0
|
|
20250121,122500,99130038,764,764,764,764,0
|
|
20250121,122400,99130038,764,764,764,764,159
|
|
20250121,122300,99008562,763,763,763,763,0
|
|
20250121,122200,99008562,763,763,763,763,0
|
|
20250121,122100,99008562,763,763,763,763,0
|
|
20250121,122000,99008562,763,764,764,763,1925
|
|
20250121,121900,97537866,764,764,764,764,91
|
|
20250121,121800,97468342,766,766,766,766,1
|
|
20250121,121700,97467576,766,766,766,766,0
|
|
20250121,121600,97467576,766,766,766,766,0
|
|
20250121,121500,97467576,766,766,766,766,0
|
|
20250121,121400,97467576,766,766,766,766,0
|
|
20250121,121300,97467576,766,766,766,766,0
|
|
20250121,121200,97467576,766,766,766,766,2
|
|
20250121,121100,97466044,763,763,763,763,600
|
|
20250121,121000,97008244,764,764,764,764,0
|
|
20250121,120900,97008244,764,764,764,764,481
|
|
20250121,120800,96640760,766,764,766,764,39
|
|
20250121,120700,96610924,764,766,766,764,51
|
|
20250121,120600,96571944,765,766,766,765,540
|
|
20250121,120500,96158344,766,766,766,766,102
|
|
20250121,120400,96080212,766,764,766,764,130
|
|
20250121,120300,95980692,764,766,766,764,5424
|
|
20250121,120200,91835756,764,764,764,764,0
|
|
20250121,120100,91835756,764,764,764,764,20
|
|
20250121,120000,91820476,764,764,764,764,0
|
|
20250121,115900,91820476,764,764,766,764,1557
|
|
20250121,115800,90627928,764,765,766,764,1009
|
|
20250121,115700,89856044,764,764,764,764,0
|
|
20250121,115600,89856044,764,764,764,764,20
|
|
20250121,115500,89840764,765,765,765,765,0
|
|
20250121,115400,89840764,765,764,765,764,24
|
|
20250121,115300,89822426,764,764,764,764,0
|
|
20250121,115200,89822426,764,764,764,764,100
|
|
20250121,115100,89746026,766,766,766,766,0
|
|
20250121,115000,89746026,766,766,766,766,0
|
|
20250121,114900,89746026,766,766,766,766,100
|
|
20250121,114800,89669426,764,764,764,764,0
|
|
20250121,114700,89669426,764,764,764,764,1
|
|
20250121,114600,89668662,764,764,764,764,354
|
|
20250121,114500,89398206,764,764,764,764,353
|
|
20250121,114400,89128514,764,764,764,764,0
|
|
20250121,114300,89128514,764,764,764,764,222
|
|
20250121,114200,88958906,764,764,764,764,0
|
|
20250121,114100,88958906,764,764,764,764,1
|
|
20250121,114000,88958142,764,764,764,764,0
|
|
20250121,113900,88958142,764,764,764,764,0
|
|
20250121,113800,88958142,764,764,764,764,0
|
|
20250121,113700,88958142,764,765,765,764,3608
|
|
20250121,113600,86201629,766,766,766,766,0
|
|
20250121,113500,86201629,766,766,766,766,12
|
|
20250121,113400,86192437,766,766,766,766,1
|
|
20250121,113300,86191671,765,765,765,765,35
|
|
20250121,113200,86164896,766,766,766,766,0
|
|
20250121,113100,86164896,766,766,766,766,0
|
|
20250121,113000,86164896,766,766,766,766,98
|
|
20250121,112900,86089828,766,766,766,766,2
|
|
20250121,112800,86088296,766,766,766,766,405
|
|
20250121,112700,85778066,764,764,764,764,0
|
|
20250121,112600,85778066,764,764,764,764,400
|
|
20250121,112500,85472466,764,764,764,764,0
|
|
20250121,112400,85472466,764,764,764,764,440
|
|
20250121,112300,85136306,764,764,764,764,1
|
|
20250121,112200,85135542,766,766,766,766,10
|
|
20250121,112100,85127882,766,766,766,766,1
|
|
20250121,112000,85127116,764,764,764,764,236
|
|
20250121,111900,84946812,764,764,764,764,85
|
|
20250121,111800,84881872,764,764,764,764,0
|
|
20250121,111700,84881872,764,764,764,764,9
|
|
20250121,111600,84874996,764,764,764,764,10
|
|
20250121,111500,84867356,764,764,764,764,0
|
|
20250121,111400,84867356,764,764,764,764,20
|
|
20250121,111300,84852076,764,764,764,764,2180
|
|
20250121,111200,83186556,764,764,764,764,200
|
|
20250121,111100,83033756,764,766,766,764,6693
|
|
20250121,111000,77912973,767,767,767,767,0
|
|
20250121,110900,77912973,767,767,767,767,1
|
|
20250121,110800,77912206,767,767,767,767,0
|
|
20250121,110700,77912206,767,767,767,767,12
|
|
20250121,110600,77903002,766,766,766,766,0
|
|
20250121,110500,77903002,766,766,766,766,0
|
|
20250121,110400,77903002,766,766,766,766,0
|
|
20250121,110300,77903002,766,766,766,766,1
|
|
20250121,110200,77902236,767,767,767,767,70
|
|
20250121,110100,77848546,768,767,768,767,8
|
|
20250121,110000,77842404,767,767,767,767,27
|
|
20250121,105900,77821695,766,766,766,766,206
|
|
20250121,105800,77663899,767,767,767,767,300
|
|
20250121,105700,77433799,766,766,766,766,0
|
|
20250121,105600,77433799,766,766,766,766,114
|
|
20250121,105500,77346475,767,766,767,766,4
|
|
20250121,105400,77343410,766,766,766,766,0
|
|
20250121,105300,77343410,766,765,766,765,8056
|
|
20250121,105200,71180514,765,766,766,765,6796
|
|
20250121,105100,65975829,767,767,767,767,0
|
|
20250121,105000,65975829,767,767,767,767,717
|
|
20250121,104900,65425890,767,767,767,767,668
|
|
20250121,104800,64913534,767,767,767,767,0
|
|
20250121,104700,64913534,767,767,767,767,3
|
|
20250121,104600,64911233,766,766,766,766,3150
|
|
20250121,104500,62498333,766,766,766,766,0
|
|
20250121,104400,62498333,766,766,766,766,0
|
|
20250121,104300,62498333,766,766,766,766,20
|
|
20250121,104200,62483013,766,766,766,766,3000
|
|
20250121,104100,60185013,766,766,766,766,471
|
|
20250121,104000,59824227,767,767,767,767,0
|
|
20250121,103900,59824227,767,767,767,767,50
|
|
20250121,103800,59785877,767,767,767,767,3582
|
|
20250121,103700,57038483,767,767,767,767,1500
|
|
20250121,103600,55887983,769,769,769,769,0
|
|
20250121,103500,55887983,769,769,769,769,4
|
|
20250121,103400,55884907,768,768,768,768,1369
|
|
20250121,103300,54833515,769,769,769,769,0
|
|
20250121,103200,54833515,769,769,769,769,10
|
|
20250121,103100,54825825,768,768,768,768,0
|
|
20250121,103000,54825825,768,768,768,768,0
|
|
20250121,102900,54825825,768,768,768,768,0
|
|
20250121,102800,54825825,768,768,768,768,0
|
|
20250121,102700,54825825,768,768,768,768,0
|
|
20250121,102600,54825825,768,768,768,768,69
|
|
20250121,102500,54772833,768,768,768,768,70
|
|
20250121,102400,54719073,768,770,770,768,2
|
|
20250121,102300,54717535,768,768,768,768,0
|
|
20250121,102200,54717535,768,768,768,768,0
|
|
20250121,102100,54717535,768,768,768,768,1050
|
|
20250121,102000,53911135,768,768,768,768,313
|
|
20250121,101900,53670751,768,768,768,768,50
|
|
20250121,101800,53632351,768,768,768,768,450
|
|
20250121,101700,53286751,767,767,767,767,1
|
|
20250121,101600,53285984,771,769,771,768,3083
|
|
20250121,101500,50916153,769,769,769,769,0
|
|
20250121,101400,50916153,769,769,769,769,0
|
|
20250121,101300,50916153,769,771,771,769,704
|
|
20250121,101200,50374775,771,771,771,771,0
|
|
20250121,101100,50374775,771,771,771,771,2
|
|
20250121,101000,50373233,769,769,769,769,0
|
|
20250121,100900,50373233,769,769,770,769,1035
|
|
20250121,100800,49577317,772,767,772,767,7
|
|
20250121,100700,49571918,772,768,772,767,2659
|
|
20250121,100600,47529976,768,768,768,768,2097
|
|
20250121,100500,45919480,768,768,768,768,15
|
|
20250121,100400,45907960,768,768,768,768,50
|
|
20250121,100300,45869560,772,772,772,772,3000
|
|
20250121,100200,43553560,772,772,772,772,0
|
|
20250121,100100,43553560,772,772,772,772,0
|
|
20250121,100000,43553560,772,772,772,772,0
|
|
20250121,095900,43553560,772,768,772,768,6616
|
|
20250121,095800,38471056,772,769,772,769,703
|
|
20250121,095700,37930446,772,772,772,772,8
|
|
20250121,095600,37924270,772,772,772,772,26
|
|
20250121,095500,37904198,772,771,772,771,3
|
|
20250121,095400,37901884,773,771,773,771,6709
|
|
20250121,095300,32729242,770,771,771,770,301
|
|
20250121,095200,32497471,769,769,769,769,1534
|
|
20250121,095100,31317825,770,771,773,770,4121
|
|
20250121,095000,28144645,771,771,771,771,9
|
|
20250121,094900,28137706,771,771,771,771,0
|
|
20250121,094800,28137706,771,771,771,771,1422
|
|
20250121,094700,27041344,773,773,773,773,0
|
|
20250121,094600,27041344,773,773,773,773,0
|
|
20250121,094500,27041344,773,771,773,771,1015
|
|
20250121,094400,26258749,773,773,773,773,22
|
|
20250121,094300,26241743,773,771,773,771,15
|
|
20250121,094200,26230166,771,771,771,771,0
|
|
20250121,094100,26230166,771,771,771,771,5
|
|
20250121,094000,26226311,771,771,771,771,0
|
|
20250121,093900,26226311,771,771,771,771,2183
|
|
20250121,093800,24543218,771,771,771,771,0
|
|
20250121,093700,24543218,771,771,771,771,20
|
|
20250121,093600,24527798,771,771,771,771,3246
|
|
20250121,093500,22025132,773,773,773,773,0
|
|
20250121,093400,22025132,773,771,773,771,1521
|
|
20250121,093300,20852437,771,771,771,771,1400
|
|
20250121,093200,19773037,771,771,771,771,100
|
|
20250121,093100,19695937,771,773,773,771,1017
|
|
20250121,093000,18910814,773,773,773,773,21
|
|
20250121,092900,18894581,773,773,773,773,0
|
|
20250121,092800,18894581,773,773,773,773,1
|
|
20250121,092700,18893808,771,771,771,771,0
|
|
20250121,092600,18893808,771,773,773,771,2508
|
|
20250121,092500,16960124,773,773,773,773,3
|
|
20250121,092400,16957805,773,773,773,773,245
|
|
20250121,092300,16768420,773,773,773,773,0
|
|
20250121,092200,16768420,773,773,773,773,0
|
|
20250121,092100,16768420,773,774,774,773,153
|
|
20250121,092000,16650003,772,772,772,772,103
|
|
20250121,091900,16570487,775,775,775,775,10
|
|
20250121,091800,16562737,775,775,775,775,959
|
|
20250121,091700,15819512,775,775,775,775,59
|
|
20250121,091600,15773787,776,772,776,772,5101
|
|
20250121,091500,11828931,772,772,774,772,2387
|
|
20250121,091400,9986165,772,772,774,772,213
|
|
20250121,091300,9821329,774,774,774,774,1
|
|
20250121,091200,9820555,774,774,774,774,325
|
|
20250121,091100,9569005,774,772,774,772,291
|
|
20250121,091000,9344303,772,769,772,769,983
|
|
20250121,090900,8588360,771,771,771,771,1109
|
|
20250121,090800,7733321,771,771,771,771,411
|
|
20250121,090700,7416440,771,769,771,768,231
|
|
20250121,090600,7238351,770,772,772,770,59
|
|
20250121,090500,7192896,772,772,772,772,318
|
|
20250121,090400,6947400,772,769,772,768,3003
|
|
20250121,090300,4631093,772,768,772,768,818
|
|
20250121,090200,4002853,771,776,776,769,1601
|
|
20250121,090100,2768900,776,776,776,776,1
|
|
20250121,090000,2768124,780,788,788,780,3523
|