640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,193700,424134763,763,763,763,763,25198
|
|
20250122,193600,424134763,763,763,763,763,0
|
|
20250122,193500,424134763,763,763,763,763,0
|
|
20250122,193400,424134763,763,763,763,763,0
|
|
20250122,193300,424134763,763,763,763,763,0
|
|
20250122,193200,424134763,763,763,763,763,0
|
|
20250122,193100,424134763,763,763,763,763,0
|
|
20250122,193000,424134763,763,763,763,763,0
|
|
20250122,192900,424134763,763,763,763,763,0
|
|
20250122,192800,424134763,763,763,763,763,0
|
|
20250122,192700,424134763,763,763,763,763,0
|
|
20250122,192600,424134763,763,763,763,763,0
|
|
20250122,192500,424134763,763,763,763,763,0
|
|
20250122,192400,424134763,763,763,763,763,0
|
|
20250122,192300,424134763,763,763,763,763,0
|
|
20250122,192200,424134763,763,763,763,763,0
|
|
20250122,192100,424134763,763,763,763,763,0
|
|
20250122,192000,424134763,763,763,763,763,0
|
|
20250122,191900,424134763,763,763,763,763,0
|
|
20250122,191800,424134763,763,763,763,763,0
|
|
20250122,191700,424134763,763,763,763,763,0
|
|
20250122,191600,424134763,763,763,763,763,0
|
|
20250122,191500,424134763,763,763,763,763,0
|
|
20250122,191400,424134763,763,763,763,763,0
|
|
20250122,191300,424134763,763,763,763,763,0
|
|
20250122,191200,424134763,763,763,763,763,0
|
|
20250122,191100,424134763,763,763,763,763,0
|
|
20250122,191000,424134763,763,763,763,763,0
|
|
20250122,190900,424134763,763,763,763,763,0
|
|
20250122,190800,424134763,763,763,763,763,0
|
|
20250122,190700,424134763,763,763,763,763,25198
|
|
20250122,190600,424134763,763,763,763,763,0
|
|
20250122,190500,424134763,763,763,763,763,0
|
|
20250122,190400,424134763,763,763,763,763,0
|
|
20250122,190300,424134763,763,763,763,763,0
|
|
20250122,190200,424134763,763,763,763,763,0
|
|
20250122,190100,424134763,763,763,763,763,0
|
|
20250122,190000,424134763,763,763,763,763,0
|
|
20250122,185900,424134763,763,763,763,763,0
|
|
20250122,185800,424134763,763,763,763,763,0
|
|
20250122,185700,424134763,763,763,763,763,0
|
|
20250122,185600,424134763,763,763,763,763,0
|
|
20250122,185500,424134763,763,763,763,763,0
|
|
20250122,185400,424134763,763,763,763,763,0
|
|
20250122,185300,424134763,763,763,763,763,0
|
|
20250122,185200,424134763,763,763,763,763,0
|
|
20250122,185100,424134763,763,763,763,763,0
|
|
20250122,185000,424134763,763,763,763,763,0
|
|
20250122,184900,424134763,763,763,763,763,0
|
|
20250122,184800,424134763,763,763,763,763,0
|
|
20250122,184700,424134763,763,763,763,763,0
|
|
20250122,184600,424134763,763,763,763,763,0
|
|
20250122,184500,424134763,763,763,763,763,0
|
|
20250122,184400,424134763,763,763,763,763,0
|
|
20250122,184300,424134763,763,763,763,763,0
|
|
20250122,184200,424134763,763,763,763,763,0
|
|
20250122,184100,424134763,763,763,763,763,0
|
|
20250122,184000,424134763,763,763,763,763,0
|
|
20250122,183900,424134763,763,763,763,763,0
|
|
20250122,183800,424134763,763,763,763,763,0
|
|
20250122,183700,424134763,763,763,763,763,25198
|
|
20250122,183600,424134763,763,763,763,763,0
|
|
20250122,183500,424134763,763,763,763,763,0
|
|
20250122,183400,424134763,763,763,763,763,0
|
|
20250122,183300,424134763,763,763,763,763,0
|
|
20250122,183200,424134763,763,763,763,763,0
|
|
20250122,183100,424134763,763,763,763,763,0
|
|
20250122,183000,424134763,763,763,763,763,0
|
|
20250122,182900,424134763,763,763,763,763,0
|
|
20250122,182800,424134763,763,763,763,763,0
|
|
20250122,182700,424134763,763,763,763,763,0
|
|
20250122,182600,424134763,763,763,763,763,0
|
|
20250122,182500,424134763,763,763,763,763,0
|
|
20250122,182400,424134763,763,763,763,763,0
|
|
20250122,182300,424134763,763,763,763,763,0
|
|
20250122,182200,424134763,763,763,763,763,0
|
|
20250122,182100,424134763,763,763,763,763,0
|
|
20250122,182000,424134763,763,763,763,763,0
|
|
20250122,181900,424134763,763,763,763,763,0
|
|
20250122,181800,424134763,763,763,763,763,0
|
|
20250122,181700,424134763,763,763,763,763,0
|
|
20250122,181600,424134763,763,763,763,763,0
|
|
20250122,181500,424134763,763,763,763,763,0
|
|
20250122,181400,424134763,763,763,763,763,0
|
|
20250122,181300,424134763,763,763,763,763,0
|
|
20250122,181200,424134763,763,763,763,763,0
|
|
20250122,181100,424134763,763,763,763,763,0
|
|
20250122,181000,424134763,763,763,763,763,0
|
|
20250122,180900,424134763,763,763,763,763,0
|
|
20250122,180800,424134763,763,763,763,763,0
|
|
20250122,180700,424134763,763,763,763,763,25198
|
|
20250122,180600,424134763,763,763,763,763,0
|
|
20250122,180500,424134763,763,763,763,763,0
|
|
20250122,180400,424134763,763,763,763,763,0
|
|
20250122,180300,424134763,763,763,763,763,0
|
|
20250122,180200,424134763,763,763,763,763,0
|
|
20250122,180100,424134763,763,763,763,763,0
|
|
20250122,180000,424134763,763,763,763,763,0
|
|
20250122,175900,424134763,763,763,763,763,0
|
|
20250122,175800,424134763,763,763,763,763,0
|
|
20250122,175700,424134763,763,763,763,763,0
|
|
20250122,175600,424134763,763,763,763,763,0
|
|
20250122,175500,424134763,763,763,763,763,0
|
|
20250122,175400,424134763,763,763,763,763,0
|
|
20250122,175300,424134763,763,763,763,763,0
|
|
20250122,175200,424134763,763,763,763,763,0
|
|
20250122,175100,424134763,763,763,763,763,0
|
|
20250122,175000,424134763,763,763,763,763,0
|
|
20250122,174900,424134763,763,763,763,763,0
|
|
20250122,174800,424134763,763,763,763,763,0
|
|
20250122,174700,424134763,763,763,763,763,0
|
|
20250122,174600,424134763,763,763,763,763,0
|
|
20250122,174500,424134763,763,763,763,763,0
|
|
20250122,174400,424134763,763,763,763,763,0
|
|
20250122,174300,424134763,763,763,763,763,0
|
|
20250122,174200,424134763,763,763,763,763,0
|
|
20250122,174100,424134763,763,763,763,763,0
|
|
20250122,174000,424134763,763,763,763,763,0
|
|
20250122,173900,424134763,763,763,763,763,0
|
|
20250122,173800,424134763,763,763,763,763,0
|
|
20250122,173700,424134763,763,763,763,763,25198
|
|
20250122,173600,424134763,763,763,763,763,0
|
|
20250122,173500,424134763,763,763,763,763,0
|
|
20250122,173400,424134763,763,763,763,763,0
|
|
20250122,173300,424134763,763,763,763,763,0
|
|
20250122,173200,424134763,763,763,763,763,0
|
|
20250122,173100,424134763,763,763,763,763,0
|
|
20250122,173000,424134763,763,763,763,763,0
|
|
20250122,172900,424134763,763,763,763,763,0
|
|
20250122,172800,424134763,763,763,763,763,0
|
|
20250122,172700,424134763,763,763,763,763,0
|
|
20250122,172600,424134763,763,763,763,763,0
|
|
20250122,172500,424134763,763,763,763,763,0
|
|
20250122,172400,424134763,763,763,763,763,0
|
|
20250122,172300,424134763,763,763,763,763,0
|
|
20250122,172200,424134763,763,763,763,763,0
|
|
20250122,172100,424134763,763,763,763,763,0
|
|
20250122,172000,424134763,763,763,763,763,0
|
|
20250122,171900,424134763,763,763,763,763,0
|
|
20250122,171800,424134763,763,763,763,763,0
|
|
20250122,171700,424134763,763,763,763,763,0
|
|
20250122,171600,424134763,763,763,763,763,0
|
|
20250122,171500,424134763,763,763,763,763,0
|
|
20250122,171400,424134763,763,763,763,763,0
|
|
20250122,171300,424134763,763,763,763,763,0
|
|
20250122,171200,424134763,763,763,763,763,0
|
|
20250122,171100,424134763,763,763,763,763,0
|
|
20250122,171000,424134763,763,763,763,763,0
|
|
20250122,170900,424134763,763,763,763,763,0
|
|
20250122,170800,424134763,763,763,763,763,0
|
|
20250122,170700,424134763,763,763,763,763,25198
|
|
20250122,170600,424134763,763,763,763,763,0
|
|
20250122,170500,424134763,763,763,763,763,0
|
|
20250122,170400,424134763,763,763,763,763,0
|
|
20250122,170300,424134763,763,763,763,763,0
|
|
20250122,170200,424134763,763,763,763,763,0
|
|
20250122,170100,424134763,763,763,763,763,0
|
|
20250122,170000,424134763,763,763,763,763,0
|
|
20250122,165900,424134763,763,763,763,763,0
|
|
20250122,165800,424134763,763,763,763,763,0
|
|
20250122,165700,424134763,763,763,763,763,0
|
|
20250122,165600,424134763,763,763,763,763,0
|
|
20250122,165500,424134763,763,763,763,763,0
|
|
20250122,165400,424134763,763,763,763,763,0
|
|
20250122,165300,424134763,763,763,763,763,0
|
|
20250122,165200,424134763,763,763,763,763,0
|
|
20250122,165100,424134763,763,763,763,763,0
|
|
20250122,165000,424134763,763,763,763,763,0
|
|
20250122,164900,424134763,763,763,763,763,0
|
|
20250122,164800,424134763,763,763,763,763,0
|
|
20250122,164700,424134763,763,763,763,763,0
|
|
20250122,164600,424134763,763,763,763,763,0
|
|
20250122,164500,424134763,763,763,763,763,0
|
|
20250122,164400,424134763,763,763,763,763,0
|
|
20250122,164300,424134763,763,763,763,763,0
|
|
20250122,164200,424134763,763,763,763,763,0
|
|
20250122,164100,424134763,763,763,763,763,0
|
|
20250122,164000,424134763,763,763,763,763,0
|
|
20250122,163900,424134763,763,763,763,763,0
|
|
20250122,163800,424134763,763,763,763,763,0
|
|
20250122,163700,424134763,763,763,763,763,25198
|
|
20250122,163600,424134763,763,763,763,763,0
|
|
20250122,163500,424134763,763,763,763,763,0
|
|
20250122,163400,424134763,763,763,763,763,0
|
|
20250122,163300,424134763,763,763,763,763,0
|
|
20250122,163200,424134763,763,763,763,763,0
|
|
20250122,163100,424134763,763,763,763,763,0
|
|
20250122,163000,424134763,763,763,763,763,0
|
|
20250122,162900,424134763,763,763,763,763,0
|
|
20250122,162800,424134763,763,763,763,763,0
|
|
20250122,162700,424134763,763,763,763,763,0
|
|
20250122,162600,424134763,763,763,763,763,0
|
|
20250122,162500,424134763,763,763,763,763,0
|
|
20250122,162400,424134763,763,763,763,763,0
|
|
20250122,162300,424134763,763,763,763,763,0
|
|
20250122,162200,424134763,763,763,763,763,0
|
|
20250122,162100,424134763,763,763,763,763,0
|
|
20250122,162000,424134763,763,763,763,763,0
|
|
20250122,161900,424134763,763,763,763,763,0
|
|
20250122,161800,424134763,763,763,763,763,0
|
|
20250122,161700,424134763,763,763,763,763,0
|
|
20250122,161600,424134763,763,763,763,763,0
|
|
20250122,161500,424134763,763,763,763,763,0
|
|
20250122,161400,424134763,763,763,763,763,0
|
|
20250122,161300,424134763,763,763,763,763,0
|
|
20250122,161200,424134763,763,763,763,763,0
|
|
20250122,161100,424134763,763,763,763,763,0
|
|
20250122,161000,424134763,763,763,763,763,0
|
|
20250122,160900,424134763,763,763,763,763,0
|
|
20250122,160800,424134763,763,763,763,763,0
|
|
20250122,160700,424134763,763,763,763,763,25198
|
|
20250122,160600,424134763,763,763,763,763,0
|
|
20250122,160500,424134763,763,763,763,763,0
|
|
20250122,160400,424134763,763,763,763,763,0
|
|
20250122,160300,424134763,763,763,763,763,0
|
|
20250122,160200,424134763,763,763,763,763,0
|
|
20250122,160100,424134763,763,763,763,763,0
|
|
20250122,160000,424134763,763,763,763,763,0
|
|
20250122,155900,424134763,763,763,763,763,0
|
|
20250122,155800,424134763,763,763,763,763,0
|
|
20250122,155700,424134763,763,763,763,763,0
|
|
20250122,155600,424134763,763,763,763,763,0
|
|
20250122,155500,424134763,763,763,763,763,0
|
|
20250122,155400,424134763,763,763,763,763,0
|
|
20250122,155300,424134763,763,763,763,763,0
|
|
20250122,155200,424134763,763,763,763,763,0
|
|
20250122,155100,424134763,763,763,763,763,0
|
|
20250122,155000,424134763,763,763,763,763,0
|
|
20250122,154900,424134763,763,763,763,763,0
|
|
20250122,154800,424134763,763,763,763,763,0
|
|
20250122,154700,424134763,763,763,763,763,0
|
|
20250122,154600,424134763,763,763,763,763,0
|
|
20250122,154500,424134763,763,763,763,763,0
|
|
20250122,154400,424134763,763,763,763,763,0
|
|
20250122,154300,424134763,763,763,763,763,0
|
|
20250122,154200,424134763,763,763,763,763,0
|
|
20250122,154100,424134763,763,763,763,763,0
|
|
20250122,154000,424134763,763,763,763,763,0
|
|
20250122,153900,424134763,763,763,763,763,0
|
|
20250122,153800,424134763,763,763,763,763,0
|
|
20250122,153700,424134763,763,763,763,763,25198
|
|
20250122,153600,424134763,763,763,763,763,0
|
|
20250122,153500,424134763,763,763,763,763,0
|
|
20250122,153400,424134763,763,763,763,763,0
|
|
20250122,153300,424134763,763,763,763,763,0
|
|
20250122,153200,424134763,763,763,763,763,0
|
|
20250122,153100,424134763,763,763,763,763,0
|
|
20250122,153000,424134763,763,763,763,763,25198
|
|
20250122,152900,404908689,760,760,760,760,0
|
|
20250122,152800,404908689,760,760,760,760,0
|
|
20250122,152700,404908689,760,760,760,760,0
|
|
20250122,152600,404908689,760,760,760,760,0
|
|
20250122,152500,404908689,760,760,760,760,0
|
|
20250122,152400,404908689,760,760,760,760,0
|
|
20250122,152300,404908689,760,760,760,760,0
|
|
20250122,152200,404908689,760,760,760,760,0
|
|
20250122,152100,404908689,760,760,760,760,0
|
|
20250122,152000,404908689,760,760,760,760,0
|
|
20250122,151900,404908689,760,760,760,759,10144
|
|
20250122,151800,397199383,759,759,759,759,366
|
|
20250122,151700,396921589,760,759,760,759,8214
|
|
20250122,151600,390678959,759,759,759,759,5918
|
|
20250122,151500,386187197,759,757,759,757,1664
|
|
20250122,151400,384924557,758,758,758,758,20
|
|
20250122,151300,384909397,759,758,759,758,3702
|
|
20250122,151200,382103280,758,758,759,758,3389
|
|
20250122,151100,379531430,757,757,757,757,0
|
|
20250122,151000,379531430,757,757,757,757,354
|
|
20250122,150900,379263452,757,757,757,757,1200
|
|
20250122,150800,378355052,757,757,757,757,0
|
|
20250122,150700,378355052,757,757,757,757,293
|
|
20250122,150600,378133251,757,757,757,757,1
|
|
20250122,150500,378132494,757,757,757,757,201
|
|
20250122,150400,377980337,757,757,757,757,300
|
|
20250122,150300,377753237,758,758,758,758,4548
|
|
20250122,150200,374305853,758,756,758,756,5001
|
|
20250122,150100,370525095,756,756,756,756,0
|
|
20250122,150000,370525095,756,758,758,756,1082
|
|
20250122,145900,369706949,758,758,758,758,6030
|
|
20250122,145800,365136209,758,757,758,756,4510
|
|
20250122,145700,361726519,757,758,758,757,1105
|
|
20250122,145600,360889884,757,757,757,757,321
|
|
20250122,145500,360646887,760,760,760,760,0
|
|
20250122,145400,360646887,760,760,760,760,0
|
|
20250122,145300,360646887,760,760,760,760,1141
|
|
20250122,145200,359779727,760,760,760,760,11
|
|
20250122,145100,359771367,759,759,759,759,15
|
|
20250122,145000,359759982,760,760,760,760,0
|
|
20250122,144900,359759982,760,760,760,760,7259
|
|
20250122,144800,354243142,760,758,760,756,7000
|
|
20250122,144700,348943789,758,755,758,755,7066
|
|
20250122,144600,343592714,757,755,757,755,6461
|
|
20250122,144500,338714657,756,756,756,756,0
|
|
20250122,144400,338714657,756,756,756,756,4000
|
|
20250122,144300,335690657,756,756,756,756,4702
|
|
20250122,144200,332135945,756,756,757,756,4491
|
|
20250122,144100,328740649,757,756,757,756,681
|
|
20250122,144000,328225793,756,756,756,756,0
|
|
20250122,143900,328225793,756,757,757,756,40
|
|
20250122,143800,328195533,756,756,756,756,6567
|
|
20250122,143700,323230881,756,756,756,756,0
|
|
20250122,143600,323230881,756,757,757,756,36
|
|
20250122,143500,323203664,757,757,757,757,64
|
|
20250122,143400,323155216,757,757,757,757,20
|
|
20250122,143300,323140076,757,757,757,757,0
|
|
20250122,143200,323140076,757,756,757,756,4911
|
|
20250122,143100,319423906,756,756,756,756,3199
|
|
20250122,143000,317005462,756,758,758,756,836
|
|
20250122,142900,316373444,756,756,756,756,1400
|
|
20250122,142800,315315044,756,756,756,756,200
|
|
20250122,142700,315163844,756,756,756,756,200
|
|
20250122,142600,315012644,756,757,757,756,9000
|
|
20250122,142500,308208639,758,758,758,758,0
|
|
20250122,142400,308208639,758,758,758,758,1
|
|
20250122,142300,308207881,757,759,759,757,5049
|
|
20250122,142200,304385784,759,759,759,759,1416
|
|
20250122,142100,303311040,759,759,759,759,91
|
|
20250122,142000,303241971,756,759,759,756,6004
|
|
20250122,141900,298697879,758,758,758,758,4900
|
|
20250122,141800,294983679,759,759,759,759,143
|
|
20250122,141700,294875142,758,758,758,758,0
|
|
20250122,141600,294875142,758,758,758,758,1460
|
|
20250122,141500,293768462,758,758,758,758,10
|
|
20250122,141400,293760882,758,758,758,758,30
|
|
20250122,141300,293738142,759,759,759,759,15
|
|
20250122,141200,293726757,759,757,759,757,1501
|
|
20250122,141100,292587500,757,760,760,757,11321
|
|
20250122,141000,283983587,759,757,759,757,7822
|
|
20250122,140900,278056639,757,758,758,757,7745
|
|
20250122,140800,272190174,758,758,758,758,0
|
|
20250122,140700,272190174,758,758,758,758,4867
|
|
20250122,140600,268500988,758,758,758,758,2499
|
|
20250122,140500,266606746,758,758,758,758,1
|
|
20250122,140400,266605988,757,757,757,757,4500
|
|
20250122,140300,263199488,757,757,757,757,3450
|
|
20250122,140200,260587838,758,756,758,756,33729
|
|
20250122,140100,235086674,756,756,756,756,12
|
|
20250122,140000,235077602,756,756,756,756,14
|
|
20250122,135900,235067018,758,757,758,756,5001
|
|
20250122,135800,231284937,757,757,757,757,1
|
|
20250122,135700,231284180,757,756,757,755,10197
|
|
20250122,135600,223578161,756,756,756,756,0
|
|
20250122,135500,223578161,756,756,756,756,3110
|
|
20250122,135400,221227001,755,755,755,755,0
|
|
20250122,135300,221227001,755,756,756,755,4574
|
|
20250122,135200,217769164,757,757,757,757,4477
|
|
20250122,135100,214380075,757,757,757,757,5000
|
|
20250122,135000,210595075,757,757,757,757,0
|
|
20250122,134900,210595075,757,756,757,756,1700
|
|
20250122,134800,209308352,756,756,756,756,0
|
|
20250122,134700,209308352,756,756,756,756,0
|
|
20250122,134600,209308352,756,756,756,756,0
|
|
20250122,134500,209308352,756,756,756,756,100
|
|
20250122,134400,209232752,756,756,756,756,95
|
|
20250122,134300,209160932,756,756,756,756,25
|
|
20250122,134200,209142032,756,756,756,756,1000
|
|
20250122,134100,208386032,755,755,755,755,0
|
|
20250122,134000,208386032,755,755,755,755,0
|
|
20250122,133900,208386032,755,756,756,755,17796
|
|
20250122,133800,194945463,756,756,756,756,10451
|
|
20250122,133700,187044507,756,757,757,756,6531
|
|
20250122,133600,182107070,757,757,757,757,2
|
|
20250122,133500,182105556,757,757,757,757,0
|
|
20250122,133400,182105556,757,757,757,757,4
|
|
20250122,133300,182102528,757,757,757,757,20
|
|
20250122,133200,182087388,756,756,756,756,0
|
|
20250122,133100,182087388,756,756,756,756,0
|
|
20250122,133000,182087388,756,756,756,756,0
|
|
20250122,132900,182087388,756,756,756,756,0
|
|
20250122,132800,182087388,756,756,756,756,6657
|
|
20250122,132700,177054696,756,758,758,756,101
|
|
20250122,132600,176978140,758,758,758,758,0
|
|
20250122,132500,176978140,758,758,758,758,100
|
|
20250122,132400,176902340,758,758,758,758,185
|
|
20250122,132300,176762110,759,759,759,759,1
|
|
20250122,132200,176761351,759,759,759,759,0
|
|
20250122,132100,176761351,759,759,759,759,0
|
|
20250122,132000,176761351,759,759,759,759,23
|
|
20250122,131900,176743894,759,759,759,759,0
|
|
20250122,131800,176743894,759,759,759,759,0
|
|
20250122,131700,176743894,759,759,759,759,2
|
|
20250122,131600,176742376,759,758,760,758,50
|
|
20250122,131500,176704461,759,759,759,759,0
|
|
20250122,131400,176704461,759,759,759,759,169
|
|
20250122,131300,176576190,760,760,760,760,213
|
|
20250122,131200,176414310,760,758,760,758,3609
|
|
20250122,131100,173674374,758,757,758,757,3361
|
|
20250122,131000,171130096,757,757,757,757,210
|
|
20250122,130900,170971126,757,757,757,757,3000
|
|
20250122,130800,168700126,757,757,757,757,84
|
|
20250122,130700,168636538,756,756,756,756,520
|
|
20250122,130600,168243418,756,757,757,756,526
|
|
20250122,130500,167845761,756,756,756,756,1135
|
|
20250122,130400,166987701,757,756,757,756,82
|
|
20250122,130300,166925632,756,756,756,756,1005
|
|
20250122,130200,166165852,756,756,756,756,1002
|
|
20250122,130100,165408340,756,756,756,756,0
|
|
20250122,130000,165408340,756,756,756,756,440
|
|
20250122,125900,165075700,756,756,756,756,0
|
|
20250122,125800,165075700,756,756,756,756,282
|
|
20250122,125700,164862508,756,756,756,756,0
|
|
20250122,125600,164862508,756,756,756,756,9239
|
|
20250122,125500,157877824,756,756,756,756,0
|
|
20250122,125400,157877824,756,756,756,756,600
|
|
20250122,125300,157424224,756,756,756,756,14
|
|
20250122,125200,157413640,756,757,757,756,8915
|
|
20250122,125100,150670581,757,757,757,757,1400
|
|
20250122,125000,149610781,758,758,758,758,1
|
|
20250122,124900,149610023,758,758,758,758,0
|
|
20250122,124800,149610023,758,758,758,758,26
|
|
20250122,124700,149590315,759,759,759,759,0
|
|
20250122,124600,149590315,759,759,759,759,1
|
|
20250122,124500,149589556,759,759,759,759,0
|
|
20250122,124400,149589556,759,759,759,759,1
|
|
20250122,124300,149588797,757,757,757,757,0
|
|
20250122,124200,149588797,757,757,757,757,0
|
|
20250122,124100,149588797,757,758,758,757,992
|
|
20250122,124000,148836862,758,757,758,757,5388
|
|
20250122,123900,144758145,757,757,757,757,2
|
|
20250122,123800,144756631,755,755,755,755,0
|
|
20250122,123700,144756631,755,755,755,755,0
|
|
20250122,123600,144756631,755,756,756,755,6487
|
|
20250122,123500,139852525,757,757,757,757,0
|
|
20250122,123400,139852525,757,757,757,757,100
|
|
20250122,123300,139776825,757,757,757,757,30
|
|
20250122,123200,139754115,756,757,757,756,1053
|
|
20250122,123100,138957982,757,756,757,756,2
|
|
20250122,123000,138956469,757,757,757,757,1
|
|
20250122,122900,138955712,757,758,758,757,1001
|
|
20250122,122800,138196955,758,758,758,758,0
|
|
20250122,122700,138196955,758,758,758,758,0
|
|
20250122,122600,138196955,758,758,758,758,14
|
|
20250122,122500,138186343,758,758,758,758,0
|
|
20250122,122400,138186343,758,758,758,758,0
|
|
20250122,122300,138186343,758,758,758,758,0
|
|
20250122,122200,138186343,758,758,758,758,0
|
|
20250122,122100,138186343,758,758,758,758,0
|
|
20250122,122000,138186343,758,758,758,758,0
|
|
20250122,121900,138186343,758,758,758,758,0
|
|
20250122,121800,138186343,758,758,758,758,0
|
|
20250122,121700,138186343,758,758,758,758,0
|
|
20250122,121600,138186343,758,758,758,758,330
|
|
20250122,121500,137936203,758,758,758,758,0
|
|
20250122,121400,137936203,758,758,758,758,0
|
|
20250122,121300,137936203,758,758,758,758,13
|
|
20250122,121200,137926349,758,757,758,756,183
|
|
20250122,121100,137787988,757,757,757,757,11027
|
|
20250122,121000,129440549,758,758,758,758,0
|
|
20250122,120900,129440549,758,758,758,758,0
|
|
20250122,120800,129440549,758,758,758,758,0
|
|
20250122,120700,129440549,758,758,758,758,100
|
|
20250122,120600,129364749,758,758,758,758,109
|
|
20250122,120500,129282127,758,758,758,758,50
|
|
20250122,120400,129244227,758,758,758,758,60
|
|
20250122,120300,129198747,758,758,758,758,30
|
|
20250122,120200,129176007,758,758,758,758,0
|
|
20250122,120100,129176007,758,758,758,758,0
|
|
20250122,120000,129176007,758,758,758,758,2
|
|
20250122,115900,129174491,758,758,758,758,0
|
|
20250122,115800,129174491,758,758,758,758,300
|
|
20250122,115700,128947091,759,759,759,759,0
|
|
20250122,115600,128947091,759,759,759,759,40
|
|
20250122,115500,128916731,759,758,759,758,4177
|
|
20250122,115400,125750564,758,758,758,758,0
|
|
20250122,115300,125750564,758,758,758,758,1
|
|
20250122,115200,125749806,759,759,759,759,0
|
|
20250122,115100,125749806,759,759,759,759,0
|
|
20250122,115000,125749806,759,759,759,759,0
|
|
20250122,114900,125749806,759,758,759,758,14
|
|
20250122,114800,125739181,759,759,759,759,242
|
|
20250122,114700,125555503,759,759,759,759,100
|
|
20250122,114600,125479603,758,758,758,758,700
|
|
20250122,114500,124949003,758,758,758,758,2924
|
|
20250122,114400,122732611,759,759,759,759,0
|
|
20250122,114300,122732611,759,759,759,759,5
|
|
20250122,114200,122728816,759,759,759,759,2
|
|
20250122,114100,122727298,758,758,758,758,1137
|
|
20250122,114000,121865452,759,759,759,759,1
|
|
20250122,113900,121864693,758,758,758,758,1302
|
|
20250122,113800,120877777,759,759,759,759,1
|
|
20250122,113700,120877018,759,759,759,759,0
|
|
20250122,113600,120877018,759,759,759,759,0
|
|
20250122,113500,120877018,759,758,759,758,15
|
|
20250122,113400,120865647,759,759,759,759,1
|
|
20250122,113300,120864888,759,759,759,759,0
|
|
20250122,113200,120864888,759,759,759,759,1
|
|
20250122,113100,120864129,758,758,758,758,0
|
|
20250122,113000,120864129,758,758,758,758,5
|
|
20250122,112900,120860339,757,757,757,757,445
|
|
20250122,112800,120523474,758,758,758,758,500
|
|
20250122,112700,120144474,757,757,757,757,0
|
|
20250122,112600,120144474,757,757,757,757,0
|
|
20250122,112500,120144474,757,758,758,757,2925
|
|
20250122,112400,117929949,758,758,758,758,8000
|
|
20250122,112300,111865949,760,760,760,760,0
|
|
20250122,112200,111865949,760,760,760,760,0
|
|
20250122,112100,111865949,760,760,760,760,1
|
|
20250122,112000,111865189,758,758,758,758,0
|
|
20250122,111900,111865189,758,758,758,758,0
|
|
20250122,111800,111865189,758,758,758,758,9
|
|
20250122,111700,111858367,758,758,758,758,0
|
|
20250122,111600,111858367,758,758,758,758,5
|
|
20250122,111500,111854577,758,758,758,758,2933
|
|
20250122,111400,109631363,758,759,759,758,161
|
|
20250122,111300,109509225,758,758,758,758,0
|
|
20250122,111200,109509225,758,758,758,758,0
|
|
20250122,111100,109509225,758,758,758,758,0
|
|
20250122,111000,109509225,758,758,758,758,632
|
|
20250122,110900,109030169,758,758,758,758,60
|
|
20250122,110800,108984689,759,759,759,759,368
|
|
20250122,110700,108705377,760,760,760,760,1827
|
|
20250122,110600,107316857,760,760,760,760,0
|
|
20250122,110500,107316857,760,760,760,760,4390
|
|
20250122,110400,103980457,762,762,762,762,0
|
|
20250122,110300,103980457,762,761,762,761,120
|
|
20250122,110200,103889136,761,761,761,761,5
|
|
20250122,110100,103885331,762,762,762,762,0
|
|
20250122,110000,103885331,762,762,762,762,2
|
|
20250122,105900,103883807,761,761,761,761,50
|
|
20250122,105800,103845757,761,761,761,761,0
|
|
20250122,105700,103845757,761,761,761,761,0
|
|
20250122,105600,103845757,761,761,761,761,1
|
|
20250122,105500,103844996,761,762,762,761,178
|
|
20250122,105400,103709377,761,761,761,761,0
|
|
20250122,105300,103709377,761,761,761,761,1000
|
|
20250122,105200,102948377,762,762,762,762,0
|
|
20250122,105100,102948377,762,762,762,762,0
|
|
20250122,105000,102948377,762,762,762,762,0
|
|
20250122,104900,102948377,762,762,762,762,2
|
|
20250122,104800,102946853,761,761,761,761,10
|
|
20250122,104700,102939243,761,761,761,761,10
|
|
20250122,104600,102931633,762,762,762,762,0
|
|
20250122,104500,102931633,762,762,762,762,0
|
|
20250122,104400,102931633,762,762,762,762,53
|
|
20250122,104300,102891247,762,762,762,762,378
|
|
20250122,104200,102603211,762,762,762,762,0
|
|
20250122,104100,102603211,762,762,762,762,0
|
|
20250122,104000,102603211,762,762,762,762,0
|
|
20250122,103900,102603211,762,760,762,760,2040
|
|
20250122,103800,101052809,760,760,760,760,2
|
|
20250122,103700,101051289,760,760,760,760,55
|
|
20250122,103600,101009489,759,759,759,759,0
|
|
20250122,103500,101009489,759,760,760,759,16
|
|
20250122,103400,100997339,760,760,760,760,11
|
|
20250122,103300,100988979,760,760,760,760,31
|
|
20250122,103200,100965419,760,760,760,760,0
|
|
20250122,103100,100965419,760,760,760,760,180
|
|
20250122,103000,100828619,760,760,760,760,15
|
|
20250122,102900,100817219,759,759,759,759,656
|
|
20250122,102800,100319315,760,760,760,760,0
|
|
20250122,102700,100319315,760,760,760,760,0
|
|
20250122,102600,100319315,760,760,760,760,10
|
|
20250122,102500,100311715,759,759,759,759,909
|
|
20250122,102400,99621784,760,760,760,760,392
|
|
20250122,102300,99323864,760,760,760,760,21
|
|
20250122,102200,99307904,760,759,760,759,1092
|
|
20250122,102100,98479073,760,760,760,760,4
|
|
20250122,102000,98476033,760,759,760,759,326
|
|
20250122,101900,98228587,759,759,759,759,200
|
|
20250122,101800,98076787,759,759,759,759,228
|
|
20250122,101700,97903735,760,760,760,760,0
|
|
20250122,101600,97903735,760,760,760,760,126
|
|
20250122,101500,97807975,760,760,760,760,0
|
|
20250122,101400,97807975,760,760,760,760,0
|
|
20250122,101300,97807975,760,760,760,760,10
|
|
20250122,101200,97800375,760,759,760,759,169
|
|
20250122,101100,97671953,758,758,758,758,3
|
|
20250122,101000,97669679,758,760,760,758,35
|
|
20250122,100900,97643145,760,760,760,760,200
|
|
20250122,100800,97491145,760,760,760,760,0
|
|
20250122,100700,97491145,760,760,760,760,200
|
|
20250122,100600,97339145,760,760,760,760,55
|
|
20250122,100500,97297345,760,760,760,760,10
|
|
20250122,100400,97289745,760,760,760,760,0
|
|
20250122,100300,97289745,760,759,760,759,100
|
|
20250122,100200,97213839,759,759,759,759,928
|
|
20250122,100100,96509487,760,760,760,760,600
|
|
20250122,100000,96053487,760,760,760,760,5
|
|
20250122,095900,96049687,760,760,760,760,1683
|
|
20250122,095800,94770607,760,760,760,760,0
|
|
20250122,095700,94770607,760,760,760,760,36
|
|
20250122,095600,94743247,760,760,760,760,555
|
|
20250122,095500,94321447,760,759,760,759,34
|
|
20250122,095400,94295637,759,759,759,759,0
|
|
20250122,095300,94295637,759,759,759,759,10
|
|
20250122,095200,94288047,756,758,758,756,14000
|
|
20250122,095100,83693503,759,759,759,759,137
|
|
20250122,095000,83589520,758,758,758,758,0
|
|
20250122,094900,83589520,758,758,758,758,0
|
|
20250122,094800,83589520,758,759,759,758,521
|
|
20250122,094700,83194082,759,759,759,759,161
|
|
20250122,094600,83071883,759,759,759,757,842
|
|
20250122,094500,82434224,759,758,759,757,10703
|
|
20250122,094400,74331415,760,762,762,760,21
|
|
20250122,094300,74315417,762,762,762,762,1
|
|
20250122,094200,74314655,762,762,762,762,10
|
|
20250122,094100,74307035,762,762,762,762,4
|
|
20250122,094000,74303987,762,760,762,757,66
|
|
20250122,093900,74253990,762,762,762,762,1100
|
|
20250122,093800,73415790,762,762,762,762,0
|
|
20250122,093700,73415790,762,758,762,757,6101
|
|
20250122,093600,68795628,762,760,762,760,2426
|
|
20250122,093500,66951864,760,761,762,760,31044
|
|
20250122,093400,43357421,760,760,760,760,2689
|
|
20250122,093300,41313781,757,760,760,756,10343
|
|
20250122,093200,33488643,760,760,760,760,363
|
|
20250122,093100,33212763,761,760,761,760,101
|
|
20250122,093000,33136002,760,759,760,759,21
|
|
20250122,092900,33120062,758,758,758,758,1
|
|
20250122,092800,33119304,757,758,758,757,3757
|
|
20250122,092700,30274536,758,758,758,758,9
|
|
20250122,092600,30267714,758,758,758,758,401
|
|
20250122,092500,29963756,762,762,762,762,100
|
|
20250122,092400,29887556,762,762,762,762,0
|
|
20250122,092300,29887556,762,761,762,757,5642
|
|
20250122,092200,25605436,762,761,762,761,311
|
|
20250122,092100,25368664,760,760,760,760,202
|
|
20250122,092000,25215144,760,760,760,760,7
|
|
20250122,091900,25209824,760,760,760,760,1
|
|
20250122,091800,25209064,761,762,762,761,20
|
|
20250122,091700,25193834,763,763,763,763,1
|
|
20250122,091600,25193071,764,764,764,764,1
|
|
20250122,091500,25192307,763,759,763,759,2001
|
|
20250122,091400,23665548,757,760,760,757,10001
|
|
20250122,091300,16084954,765,765,765,765,0
|
|
20250122,091200,16084954,765,765,765,765,1
|
|
20250122,091100,16084189,765,765,765,758,2342
|
|
20250122,091000,14304587,766,765,766,764,2434
|
|
20250122,090900,12444454,766,766,766,766,948
|
|
20250122,090800,11718286,765,765,765,765,62
|
|
20250122,090700,11670856,765,765,765,765,0
|
|
20250122,090600,11670856,765,766,766,765,655
|
|
20250122,090500,11169681,766,764,766,764,1326
|
|
20250122,090400,10154483,764,762,764,761,201
|
|
20250122,090300,10001419,760,761,761,760,2900
|
|
20250122,090200,7797320,760,761,761,760,101
|
|
20250122,090100,7720460,766,766,766,766,0
|
|
20250122,090000,7720460,766,764,766,757,10126
|