640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,193700,249620088,705,705,705,705,5549
|
|
20250124,193600,249620088,705,705,705,705,0
|
|
20250124,193500,249620088,705,705,705,705,0
|
|
20250124,193400,249620088,705,705,705,705,0
|
|
20250124,193300,249620088,705,705,705,705,0
|
|
20250124,193200,249620088,705,705,705,705,0
|
|
20250124,193100,249620088,705,705,705,705,0
|
|
20250124,193000,249620088,705,705,705,705,0
|
|
20250124,192900,249620088,705,705,705,705,0
|
|
20250124,192800,249620088,705,705,705,705,0
|
|
20250124,192700,249620088,705,705,705,705,0
|
|
20250124,192600,249620088,705,705,705,705,0
|
|
20250124,192500,249620088,705,705,705,705,0
|
|
20250124,192400,249620088,705,705,705,705,0
|
|
20250124,192300,249620088,705,705,705,705,0
|
|
20250124,192200,249620088,705,705,705,705,0
|
|
20250124,192100,249620088,705,705,705,705,0
|
|
20250124,192000,249620088,705,705,705,705,0
|
|
20250124,191900,249620088,705,705,705,705,0
|
|
20250124,191800,249620088,705,705,705,705,0
|
|
20250124,191700,249620088,705,705,705,705,0
|
|
20250124,191600,249620088,705,705,705,705,0
|
|
20250124,191500,249620088,705,705,705,705,0
|
|
20250124,191400,249620088,705,705,705,705,0
|
|
20250124,191300,249620088,705,705,705,705,0
|
|
20250124,191200,249620088,705,705,705,705,0
|
|
20250124,191100,249620088,705,705,705,705,0
|
|
20250124,191000,249620088,705,705,705,705,0
|
|
20250124,190900,249620088,705,705,705,705,0
|
|
20250124,190800,249620088,705,705,705,705,0
|
|
20250124,190700,249620088,705,705,705,705,5549
|
|
20250124,190600,249620088,705,705,705,705,0
|
|
20250124,190500,249620088,705,705,705,705,0
|
|
20250124,190400,249620088,705,705,705,705,0
|
|
20250124,190300,249620088,705,705,705,705,0
|
|
20250124,190200,249620088,705,705,705,705,0
|
|
20250124,190100,249620088,705,705,705,705,0
|
|
20250124,190000,249620088,705,705,705,705,0
|
|
20250124,185900,249620088,705,705,705,705,0
|
|
20250124,185800,249620088,705,705,705,705,0
|
|
20250124,185700,249620088,705,705,705,705,0
|
|
20250124,185600,249620088,705,705,705,705,0
|
|
20250124,185500,249620088,705,705,705,705,0
|
|
20250124,185400,249620088,705,705,705,705,0
|
|
20250124,185300,249620088,705,705,705,705,0
|
|
20250124,185200,249620088,705,705,705,705,0
|
|
20250124,185100,249620088,705,705,705,705,0
|
|
20250124,185000,249620088,705,705,705,705,0
|
|
20250124,184900,249620088,705,705,705,705,0
|
|
20250124,184800,249620088,705,705,705,705,0
|
|
20250124,184700,249620088,705,705,705,705,0
|
|
20250124,184600,249620088,705,705,705,705,0
|
|
20250124,184500,249620088,705,705,705,705,0
|
|
20250124,184400,249620088,705,705,705,705,0
|
|
20250124,184300,249620088,705,705,705,705,0
|
|
20250124,184200,249620088,705,705,705,705,0
|
|
20250124,184100,249620088,705,705,705,705,0
|
|
20250124,184000,249620088,705,705,705,705,0
|
|
20250124,183900,249620088,705,705,705,705,0
|
|
20250124,183800,249620088,705,705,705,705,0
|
|
20250124,183700,249620088,705,705,705,705,5549
|
|
20250124,183600,249620088,705,705,705,705,0
|
|
20250124,183500,249620088,705,705,705,705,0
|
|
20250124,183400,249620088,705,705,705,705,0
|
|
20250124,183300,249620088,705,705,705,705,0
|
|
20250124,183200,249620088,705,705,705,705,0
|
|
20250124,183100,249620088,705,705,705,705,0
|
|
20250124,183000,249620088,705,705,705,705,0
|
|
20250124,182900,249620088,705,705,705,705,0
|
|
20250124,182800,249620088,705,705,705,705,0
|
|
20250124,182700,249620088,705,705,705,705,0
|
|
20250124,182600,249620088,705,705,705,705,0
|
|
20250124,182500,249620088,705,705,705,705,0
|
|
20250124,182400,249620088,705,705,705,705,0
|
|
20250124,182300,249620088,705,705,705,705,0
|
|
20250124,182200,249620088,705,705,705,705,0
|
|
20250124,182100,249620088,705,705,705,705,0
|
|
20250124,182000,249620088,705,705,705,705,0
|
|
20250124,181900,249620088,705,705,705,705,0
|
|
20250124,181800,249620088,705,705,705,705,0
|
|
20250124,181700,249620088,705,705,705,705,0
|
|
20250124,181600,249620088,705,705,705,705,0
|
|
20250124,181500,249620088,705,705,705,705,0
|
|
20250124,181400,249620088,705,705,705,705,0
|
|
20250124,181300,249620088,705,705,705,705,0
|
|
20250124,181200,249620088,705,705,705,705,0
|
|
20250124,181100,249620088,705,705,705,705,0
|
|
20250124,181000,249620088,705,705,705,705,0
|
|
20250124,180900,249620088,705,705,705,705,0
|
|
20250124,180800,249620088,705,705,705,705,0
|
|
20250124,180700,249620088,705,705,705,705,5549
|
|
20250124,180600,249620088,705,705,705,705,0
|
|
20250124,180500,249620088,705,705,705,705,0
|
|
20250124,180400,249620088,705,705,705,705,0
|
|
20250124,180300,249620088,705,705,705,705,0
|
|
20250124,180200,249620088,705,705,705,705,0
|
|
20250124,180100,249620088,705,705,705,705,0
|
|
20250124,180000,249620088,705,705,705,705,0
|
|
20250124,175900,249620088,705,705,705,705,0
|
|
20250124,175800,249620088,705,705,705,705,0
|
|
20250124,175700,249620088,705,705,705,705,0
|
|
20250124,175600,249620088,705,705,705,705,0
|
|
20250124,175500,249620088,705,705,705,705,0
|
|
20250124,175400,249620088,705,705,705,705,0
|
|
20250124,175300,249620088,705,705,705,705,0
|
|
20250124,175200,249620088,705,705,705,705,0
|
|
20250124,175100,249620088,705,705,705,705,0
|
|
20250124,175000,249620088,705,705,705,705,0
|
|
20250124,174900,249620088,705,705,705,705,0
|
|
20250124,174800,249620088,705,705,705,705,0
|
|
20250124,174700,249620088,705,705,705,705,0
|
|
20250124,174600,249620088,705,705,705,705,0
|
|
20250124,174500,249620088,705,705,705,705,0
|
|
20250124,174400,249620088,705,705,705,705,0
|
|
20250124,174300,249620088,705,705,705,705,0
|
|
20250124,174200,249620088,705,705,705,705,0
|
|
20250124,174100,249620088,705,705,705,705,0
|
|
20250124,174000,249620088,705,705,705,705,0
|
|
20250124,173900,249620088,705,705,705,705,0
|
|
20250124,173800,249620088,705,705,705,705,0
|
|
20250124,173700,249620088,705,705,705,705,5549
|
|
20250124,173600,249620088,705,705,705,705,0
|
|
20250124,173500,249620088,705,705,705,705,0
|
|
20250124,173400,249620088,705,705,705,705,0
|
|
20250124,173300,249620088,705,705,705,705,0
|
|
20250124,173200,249620088,705,705,705,705,0
|
|
20250124,173100,249620088,705,705,705,705,0
|
|
20250124,173000,249620088,705,705,705,705,0
|
|
20250124,172900,249620088,705,705,705,705,0
|
|
20250124,172800,249620088,705,705,705,705,0
|
|
20250124,172700,249620088,705,705,705,705,0
|
|
20250124,172600,249620088,705,705,705,705,0
|
|
20250124,172500,249620088,705,705,705,705,0
|
|
20250124,172400,249620088,705,705,705,705,0
|
|
20250124,172300,249620088,705,705,705,705,0
|
|
20250124,172200,249620088,705,705,705,705,0
|
|
20250124,172100,249620088,705,705,705,705,0
|
|
20250124,172000,249620088,705,705,705,705,0
|
|
20250124,171900,249620088,705,705,705,705,0
|
|
20250124,171800,249620088,705,705,705,705,0
|
|
20250124,171700,249620088,705,705,705,705,0
|
|
20250124,171600,249620088,705,705,705,705,0
|
|
20250124,171500,249620088,705,705,705,705,0
|
|
20250124,171400,249620088,705,705,705,705,0
|
|
20250124,171300,249620088,705,705,705,705,0
|
|
20250124,171200,249620088,705,705,705,705,0
|
|
20250124,171100,249620088,705,705,705,705,0
|
|
20250124,171000,249620088,705,705,705,705,0
|
|
20250124,170900,249620088,705,705,705,705,0
|
|
20250124,170800,249620088,705,705,705,705,0
|
|
20250124,170700,249620088,705,705,705,705,5549
|
|
20250124,170600,249620088,705,705,705,705,0
|
|
20250124,170500,249620088,705,705,705,705,0
|
|
20250124,170400,249620088,705,705,705,705,0
|
|
20250124,170300,249620088,705,705,705,705,0
|
|
20250124,170200,249620088,705,705,705,705,0
|
|
20250124,170100,249620088,705,705,705,705,0
|
|
20250124,170000,249620088,705,705,705,705,0
|
|
20250124,165900,249620088,705,705,705,705,0
|
|
20250124,165800,249620088,705,705,705,705,0
|
|
20250124,165700,249620088,705,705,705,705,0
|
|
20250124,165600,249620088,705,705,705,705,0
|
|
20250124,165500,249620088,705,705,705,705,0
|
|
20250124,165400,249620088,705,705,705,705,0
|
|
20250124,165300,249620088,705,705,705,705,0
|
|
20250124,165200,249620088,705,705,705,705,0
|
|
20250124,165100,249620088,705,705,705,705,0
|
|
20250124,165000,249620088,705,705,705,705,0
|
|
20250124,164900,249620088,705,705,705,705,0
|
|
20250124,164800,249620088,705,705,705,705,0
|
|
20250124,164700,249620088,705,705,705,705,0
|
|
20250124,164600,249620088,705,705,705,705,0
|
|
20250124,164500,249620088,705,705,705,705,0
|
|
20250124,164400,249620088,705,705,705,705,0
|
|
20250124,164300,249620088,705,705,705,705,0
|
|
20250124,164200,249620088,705,705,705,705,0
|
|
20250124,164100,249620088,705,705,705,705,0
|
|
20250124,164000,249620088,705,705,705,705,0
|
|
20250124,163900,249620088,705,705,705,705,0
|
|
20250124,163800,249620088,705,705,705,705,0
|
|
20250124,163700,249620088,705,705,705,705,5549
|
|
20250124,163600,249620088,705,705,705,705,0
|
|
20250124,163500,249620088,705,705,705,705,0
|
|
20250124,163400,249620088,705,705,705,705,0
|
|
20250124,163300,249620088,705,705,705,705,0
|
|
20250124,163200,249620088,705,705,705,705,0
|
|
20250124,163100,249620088,705,705,705,705,0
|
|
20250124,163000,249620088,705,705,705,705,0
|
|
20250124,162900,249620088,705,705,705,705,0
|
|
20250124,162800,249620088,705,705,705,705,0
|
|
20250124,162700,249620088,705,705,705,705,0
|
|
20250124,162600,249620088,705,705,705,705,0
|
|
20250124,162500,249620088,705,705,705,705,0
|
|
20250124,162400,249620088,705,705,705,705,0
|
|
20250124,162300,249620088,705,705,705,705,0
|
|
20250124,162200,249620088,705,705,705,705,0
|
|
20250124,162100,249620088,705,705,705,705,0
|
|
20250124,162000,249620088,705,705,705,705,0
|
|
20250124,161900,249620088,705,705,705,705,0
|
|
20250124,161800,249620088,705,705,705,705,0
|
|
20250124,161700,249620088,705,705,705,705,0
|
|
20250124,161600,249620088,705,705,705,705,0
|
|
20250124,161500,249620088,705,705,705,705,0
|
|
20250124,161400,249620088,705,705,705,705,0
|
|
20250124,161300,249620088,705,705,705,705,0
|
|
20250124,161200,249620088,705,705,705,705,0
|
|
20250124,161100,249620088,705,705,705,705,0
|
|
20250124,161000,249620088,705,705,705,705,0
|
|
20250124,160900,249620088,705,705,705,705,0
|
|
20250124,160800,249620088,705,705,705,705,0
|
|
20250124,160700,249620088,705,705,705,705,5549
|
|
20250124,160600,249620088,705,705,705,705,0
|
|
20250124,160500,249620088,705,705,705,705,0
|
|
20250124,160400,249620088,705,705,705,705,0
|
|
20250124,160300,249620088,705,705,705,705,0
|
|
20250124,160200,249620088,705,705,705,705,0
|
|
20250124,160100,249620088,705,705,705,705,0
|
|
20250124,160000,249620088,705,705,705,705,0
|
|
20250124,155900,249620088,705,705,705,705,0
|
|
20250124,155800,249620088,705,705,705,705,0
|
|
20250124,155700,249620088,705,705,705,705,0
|
|
20250124,155600,249620088,705,705,705,705,0
|
|
20250124,155500,249620088,705,705,705,705,0
|
|
20250124,155400,249620088,705,705,705,705,0
|
|
20250124,155300,249620088,705,705,705,705,0
|
|
20250124,155200,249620088,705,705,705,705,0
|
|
20250124,155100,249620088,705,705,705,705,0
|
|
20250124,155000,249620088,705,705,705,705,0
|
|
20250124,154900,249620088,705,705,705,705,0
|
|
20250124,154800,249620088,705,705,705,705,0
|
|
20250124,154700,249620088,705,705,705,705,0
|
|
20250124,154600,249620088,705,705,705,705,0
|
|
20250124,154500,249620088,705,705,705,705,0
|
|
20250124,154400,249620088,705,705,705,705,0
|
|
20250124,154300,249620088,705,705,705,705,0
|
|
20250124,154200,249620088,705,705,705,705,0
|
|
20250124,154100,249620088,705,705,705,705,0
|
|
20250124,154000,249620088,705,705,705,705,0
|
|
20250124,153900,249620088,705,705,705,705,0
|
|
20250124,153800,249620088,705,705,705,705,0
|
|
20250124,153700,249620088,705,705,705,705,5549
|
|
20250124,153600,249620088,705,705,705,705,0
|
|
20250124,153500,249620088,705,705,705,705,0
|
|
20250124,153400,249620088,705,705,705,705,0
|
|
20250124,153300,249620088,705,705,705,705,0
|
|
20250124,153200,249620088,705,705,705,705,0
|
|
20250124,153100,249620088,705,705,705,705,0
|
|
20250124,153000,249620088,705,705,705,705,5549
|
|
20250124,152900,245708043,705,705,705,705,0
|
|
20250124,152800,245708043,705,705,705,705,0
|
|
20250124,152700,245708043,705,705,705,705,0
|
|
20250124,152600,245708043,705,705,705,705,0
|
|
20250124,152500,245708043,705,705,705,705,0
|
|
20250124,152400,245708043,705,705,705,705,0
|
|
20250124,152300,245708043,705,705,705,705,0
|
|
20250124,152200,245708043,705,705,705,705,0
|
|
20250124,152100,245708043,705,705,705,705,0
|
|
20250124,152000,245708043,705,705,705,705,0
|
|
20250124,151900,245708043,705,705,705,705,1
|
|
20250124,151800,245707338,703,703,703,703,0
|
|
20250124,151700,245707338,703,703,703,703,1
|
|
20250124,151600,245706635,702,702,702,702,1
|
|
20250124,151500,245705933,702,703,703,702,3014
|
|
20250124,151400,243588311,705,703,705,703,17
|
|
20250124,151300,243576336,703,704,704,703,4106
|
|
20250124,151200,240687806,704,704,704,704,10
|
|
20250124,151100,240680766,704,705,705,704,541
|
|
20250124,151000,240299897,706,705,706,705,450
|
|
20250124,150900,239982646,705,704,705,704,650
|
|
20250124,150800,239524398,704,704,704,704,491
|
|
20250124,150700,239178734,705,706,707,705,113
|
|
20250124,150600,239099029,705,705,705,705,12
|
|
20250124,150500,239090569,705,705,705,705,8
|
|
20250124,150400,239084929,705,703,705,703,157
|
|
20250124,150300,238974534,703,703,703,703,1
|
|
20250124,150200,238973831,706,706,706,706,1
|
|
20250124,150100,238973125,703,703,706,703,902
|
|
20250124,150000,238336319,706,704,706,703,1025
|
|
20250124,145900,237612720,704,704,704,704,249
|
|
20250124,145800,237437424,704,704,704,704,90
|
|
20250124,145700,237374064,703,704,704,703,3
|
|
20250124,145600,237371953,704,704,704,704,2
|
|
20250124,145500,237370545,703,702,703,702,201
|
|
20250124,145400,237229243,707,706,707,701,10003
|
|
20250124,145300,230198088,706,706,706,706,0
|
|
20250124,145200,230198088,706,706,706,706,1145
|
|
20250124,145100,229389718,707,707,707,707,1
|
|
20250124,145000,229389011,707,707,707,707,1
|
|
20250124,144900,229388304,705,705,705,705,0
|
|
20250124,144800,229388304,705,706,706,705,2001
|
|
20250124,144700,227975599,706,706,706,706,5
|
|
20250124,144600,227972069,706,706,706,706,0
|
|
20250124,144500,227972069,706,705,706,705,97
|
|
20250124,144400,227903683,705,705,705,705,214
|
|
20250124,144300,227752813,704,704,704,704,0
|
|
20250124,144200,227752813,704,705,705,704,247
|
|
20250124,144100,227578823,706,706,706,706,0
|
|
20250124,144000,227578823,706,706,706,706,0
|
|
20250124,143900,227578823,706,706,706,706,0
|
|
20250124,143800,227578823,706,706,706,706,3
|
|
20250124,143700,227576705,704,704,704,704,202
|
|
20250124,143600,227434497,706,706,706,706,0
|
|
20250124,143500,227434497,706,706,706,706,22
|
|
20250124,143400,227418965,706,706,706,706,0
|
|
20250124,143300,227418965,706,706,706,706,0
|
|
20250124,143200,227418965,706,706,706,706,140
|
|
20250124,143100,227320125,706,706,706,706,160
|
|
20250124,143000,227207165,707,707,707,707,0
|
|
20250124,142900,227207165,707,707,707,707,15
|
|
20250124,142800,227196560,707,707,707,707,0
|
|
20250124,142700,227196560,707,707,707,707,600
|
|
20250124,142600,226772360,706,706,706,706,0
|
|
20250124,142500,226772360,706,702,706,702,11493
|
|
20250124,142400,218670658,702,702,702,702,0
|
|
20250124,142300,218670658,702,702,702,702,0
|
|
20250124,142200,218670658,702,702,702,702,0
|
|
20250124,142100,218670658,702,702,702,702,0
|
|
20250124,142000,218670658,702,702,702,702,131
|
|
20250124,141900,218578696,702,702,702,702,0
|
|
20250124,141800,218578696,702,701,702,701,246
|
|
20250124,141700,218406249,701,702,702,701,10886
|
|
20250124,141600,210765391,703,703,703,703,0
|
|
20250124,141500,210765391,703,703,703,703,0
|
|
20250124,141400,210765391,703,703,703,703,30
|
|
20250124,141300,210744301,703,703,703,703,30
|
|
20250124,141200,210723211,704,704,704,704,0
|
|
20250124,141100,210723211,704,704,704,704,0
|
|
20250124,141000,210723211,704,704,704,704,10
|
|
20250124,140900,210716171,704,704,704,704,0
|
|
20250124,140800,210716171,704,704,704,704,1
|
|
20250124,140700,210715467,701,701,701,701,1
|
|
20250124,140600,210714766,703,703,703,701,27006
|
|
20250124,140500,191778748,703,703,703,703,3
|
|
20250124,140400,191776639,703,703,703,703,71
|
|
20250124,140300,191726726,703,703,703,703,1000
|
|
20250124,140200,191023726,703,703,703,703,1200
|
|
20250124,140100,190180126,703,703,703,703,614
|
|
20250124,140000,189748484,703,703,703,703,19
|
|
20250124,135900,189735127,703,703,703,703,10
|
|
20250124,135800,189728097,703,703,703,703,111
|
|
20250124,135700,189650064,704,704,704,704,0
|
|
20250124,135600,189650064,704,704,704,704,0
|
|
20250124,135500,189650064,704,704,704,704,10
|
|
20250124,135400,189643024,703,703,703,703,500
|
|
20250124,135300,189291524,704,704,704,704,806
|
|
20250124,135200,188724100,705,705,705,705,10
|
|
20250124,135100,188717050,704,704,704,704,204
|
|
20250124,135000,188573434,705,705,705,705,0
|
|
20250124,134900,188573434,705,705,705,705,1
|
|
20250124,134800,188572729,705,705,705,705,0
|
|
20250124,134700,188572729,705,705,705,705,20
|
|
20250124,134600,188558629,705,705,705,704,187
|
|
20250124,134500,188426956,705,705,705,705,0
|
|
20250124,134400,188426956,705,705,705,705,2741
|
|
20250124,134300,186494551,705,706,706,705,63
|
|
20250124,134200,186450123,706,706,706,706,1
|
|
20250124,134100,186449417,706,706,706,706,0
|
|
20250124,134000,186449417,706,706,706,706,0
|
|
20250124,133900,186449417,706,706,706,706,0
|
|
20250124,133800,186449417,706,706,706,706,0
|
|
20250124,133700,186449417,706,706,706,706,0
|
|
20250124,133600,186449417,706,706,706,706,2
|
|
20250124,133500,186448005,706,706,706,706,0
|
|
20250124,133400,186448005,706,706,706,706,0
|
|
20250124,133300,186448005,706,706,706,706,0
|
|
20250124,133200,186448005,706,706,706,706,0
|
|
20250124,133100,186448005,706,706,706,706,0
|
|
20250124,133000,186448005,706,706,706,706,163
|
|
20250124,132900,186332927,706,705,706,705,527
|
|
20250124,132800,185961389,707,707,707,707,419
|
|
20250124,132700,185665156,707,707,707,707,49
|
|
20250124,132600,185630513,708,705,708,705,4
|
|
20250124,132500,185627685,705,705,705,705,0
|
|
20250124,132400,185627685,705,705,705,705,0
|
|
20250124,132300,185627685,705,705,705,705,42
|
|
20250124,132200,185598075,705,705,705,705,0
|
|
20250124,132100,185598075,705,705,705,705,0
|
|
20250124,132000,185598075,705,705,705,705,0
|
|
20250124,131900,185598075,705,705,705,705,40
|
|
20250124,131800,185569875,706,706,706,706,708
|
|
20250124,131700,185070027,706,706,706,706,708
|
|
20250124,131600,184570179,707,707,707,707,100
|
|
20250124,131500,184499479,707,705,707,705,100
|
|
20250124,131400,184428843,705,705,705,705,10
|
|
20250124,131300,184421793,705,705,705,705,0
|
|
20250124,131200,184421793,705,705,705,705,0
|
|
20250124,131100,184421793,705,705,705,705,0
|
|
20250124,131000,184421793,705,705,705,705,1688
|
|
20250124,130900,183231753,705,705,705,705,100
|
|
20250124,130800,183161253,707,707,707,707,6
|
|
20250124,130700,183157011,707,707,707,707,50
|
|
20250124,130600,183121661,707,705,707,704,265
|
|
20250124,130500,182935097,704,704,704,704,2
|
|
20250124,130400,182933689,704,704,704,704,0
|
|
20250124,130300,182933689,704,705,705,704,25149
|
|
20250124,130200,165228492,704,704,704,704,0
|
|
20250124,130100,165228492,704,704,704,704,0
|
|
20250124,130000,165228492,704,704,704,704,0
|
|
20250124,125900,165228492,704,704,704,704,0
|
|
20250124,125800,165228492,704,706,706,704,15000
|
|
20250124,125700,154667672,707,706,707,706,8160
|
|
20250124,125600,148901552,705,705,705,705,1040
|
|
20250124,125500,148168352,704,704,704,704,1959
|
|
20250124,125400,146789216,704,703,704,703,285
|
|
20250124,125300,146588579,703,703,703,703,2940
|
|
20250124,125200,144521759,703,703,703,703,0
|
|
20250124,125100,144521759,703,703,703,703,10
|
|
20250124,125000,144514729,703,703,703,703,40
|
|
20250124,124900,144486609,703,703,703,703,10
|
|
20250124,124800,144479579,703,703,703,703,0
|
|
20250124,124700,144479579,703,703,703,703,14
|
|
20250124,124600,144469737,703,702,703,702,12
|
|
20250124,124500,144461312,702,703,703,702,1012
|
|
20250124,124400,143749888,703,703,703,703,5
|
|
20250124,124300,143746373,703,703,703,703,0
|
|
20250124,124200,143746373,703,703,703,703,31
|
|
20250124,124100,143724580,704,704,704,704,0
|
|
20250124,124000,143724580,704,704,704,704,0
|
|
20250124,123900,143724580,704,704,704,704,210
|
|
20250124,123800,143576740,704,704,704,704,0
|
|
20250124,123700,143576740,704,704,704,704,1
|
|
20250124,123600,143576036,702,703,703,702,210
|
|
20250124,123500,143428606,702,702,702,702,0
|
|
20250124,123400,143428606,702,702,702,702,0
|
|
20250124,123300,143428606,702,702,702,702,0
|
|
20250124,123200,143428606,702,702,702,702,0
|
|
20250124,123100,143428606,702,702,702,702,1000
|
|
20250124,123000,142726606,704,704,704,704,0
|
|
20250124,122900,142726606,704,704,704,704,426
|
|
20250124,122800,142426702,704,704,704,704,0
|
|
20250124,122700,142426702,704,704,704,704,0
|
|
20250124,122600,142426702,704,704,704,702,550
|
|
20250124,122500,142040102,702,702,702,702,0
|
|
20250124,122400,142040102,702,702,702,702,0
|
|
20250124,122300,142040102,702,702,702,702,0
|
|
20250124,122200,142040102,702,703,703,702,5000
|
|
20250124,122100,138529935,704,704,704,704,683
|
|
20250124,122000,138049103,704,704,704,704,20
|
|
20250124,121900,138035023,704,704,704,704,0
|
|
20250124,121800,138035023,704,704,704,704,0
|
|
20250124,121700,138035023,704,704,704,704,0
|
|
20250124,121600,138035023,704,704,704,704,0
|
|
20250124,121500,138035023,704,704,704,704,0
|
|
20250124,121400,138035023,704,704,704,704,0
|
|
20250124,121300,138035023,704,704,704,704,332
|
|
20250124,121200,137801295,704,704,704,704,50
|
|
20250124,121100,137766095,704,704,704,704,0
|
|
20250124,121000,137766095,704,704,704,704,0
|
|
20250124,120900,137766095,704,704,704,704,2000
|
|
20250124,120800,136358095,702,702,702,702,50
|
|
20250124,120700,136322995,702,702,702,702,0
|
|
20250124,120600,136322995,702,702,702,702,0
|
|
20250124,120500,136322995,702,702,702,702,0
|
|
20250124,120400,136322995,702,702,702,702,1411
|
|
20250124,120300,135332473,702,702,702,702,611
|
|
20250124,120200,134903551,704,704,704,704,0
|
|
20250124,120100,134903551,704,704,704,704,0
|
|
20250124,120000,134903551,704,704,704,704,1
|
|
20250124,115900,134902847,701,702,702,701,486
|
|
20250124,115800,134562157,701,701,701,701,0
|
|
20250124,115700,134562157,701,701,701,701,15
|
|
20250124,115600,134551642,702,703,703,702,2108
|
|
20250124,115500,133071728,703,703,703,703,2
|
|
20250124,115400,133070322,702,702,702,702,0
|
|
20250124,115300,133070322,702,702,702,702,0
|
|
20250124,115200,133070322,702,702,702,702,1001
|
|
20250124,115100,132367620,701,701,701,701,1872
|
|
20250124,115000,131055348,702,702,702,702,0
|
|
20250124,114900,131055348,702,703,704,702,1372
|
|
20250124,114800,130092164,703,703,703,703,0
|
|
20250124,114700,130092164,703,703,703,703,0
|
|
20250124,114600,130092164,703,703,703,703,0
|
|
20250124,114500,130092164,703,703,703,703,649
|
|
20250124,114400,129635917,703,703,703,703,0
|
|
20250124,114300,129635917,703,704,704,703,363
|
|
20250124,114200,129380428,704,704,704,704,0
|
|
20250124,114100,129380428,704,704,704,704,5
|
|
20250124,114000,129376908,703,703,703,703,0
|
|
20250124,113900,129376908,703,703,703,703,0
|
|
20250124,113800,129376908,703,703,703,703,10
|
|
20250124,113700,129369878,704,704,704,704,0
|
|
20250124,113600,129369878,704,704,704,704,4
|
|
20250124,113500,129367062,703,703,703,703,20
|
|
20250124,113400,129353002,703,703,703,703,0
|
|
20250124,113300,129353002,703,702,703,702,18
|
|
20250124,113200,129340356,702,701,702,701,155
|
|
20250124,113100,129231691,702,702,702,702,1
|
|
20250124,113000,129230989,702,702,702,702,0
|
|
20250124,112900,129230989,702,702,702,702,704
|
|
20250124,112800,128736781,702,702,702,702,0
|
|
20250124,112700,128736781,702,702,702,702,105
|
|
20250124,112600,128663071,702,702,702,702,0
|
|
20250124,112500,128663071,702,702,702,702,6
|
|
20250124,112400,128658859,702,701,702,701,1310
|
|
20250124,112300,127740548,701,701,701,701,0
|
|
20250124,112200,127740548,701,701,701,701,0
|
|
20250124,112100,127740548,701,701,701,701,0
|
|
20250124,112000,127740548,701,701,701,701,0
|
|
20250124,111900,127740548,701,701,701,701,0
|
|
20250124,111800,127740548,701,702,702,701,35
|
|
20250124,111700,127716008,701,701,701,701,150
|
|
20250124,111600,127610858,701,703,703,701,10592
|
|
20250124,111500,120185078,704,702,704,702,570
|
|
20250124,111400,119784818,702,702,702,702,1301
|
|
20250124,111300,118871516,702,702,702,702,0
|
|
20250124,111200,118871516,702,701,702,701,1903
|
|
20250124,111100,117535611,702,702,702,702,1005
|
|
20250124,111000,116830101,702,702,702,702,1100
|
|
20250124,110900,116057901,701,701,701,701,161
|
|
20250124,110800,115945040,703,703,703,703,11
|
|
20250124,110700,115937307,703,701,703,701,1501
|
|
20250124,110600,114885104,702,702,702,702,947
|
|
20250124,110500,114220310,703,703,703,703,9
|
|
20250124,110400,114213983,703,703,704,703,23
|
|
20250124,110300,114197811,702,702,702,702,10
|
|
20250124,110200,114190791,702,702,702,701,507
|
|
20250124,110100,113835369,703,703,703,703,150
|
|
20250124,110000,113729919,702,702,702,702,0
|
|
20250124,105900,113729919,702,702,702,702,0
|
|
20250124,105800,113729919,702,702,702,702,0
|
|
20250124,105700,113729919,702,702,702,702,0
|
|
20250124,105600,113729919,702,702,702,702,0
|
|
20250124,105500,113729919,702,702,702,702,5
|
|
20250124,105400,113726409,703,703,703,703,0
|
|
20250124,105300,113726409,703,703,703,703,43
|
|
20250124,105200,113696180,701,701,701,701,0
|
|
20250124,105100,113696180,701,702,702,701,270
|
|
20250124,105000,113506909,703,705,705,703,703
|
|
20250124,104900,113011297,705,704,705,704,2
|
|
20250124,104800,113009888,704,703,704,703,40
|
|
20250124,104700,112981748,702,702,702,702,10
|
|
20250124,104600,112974728,701,705,705,701,2606
|
|
20250124,104500,111147498,705,704,705,704,1010
|
|
20250124,104400,110435467,704,702,704,701,350
|
|
20250124,104300,110189528,704,702,704,702,80
|
|
20250124,104200,110133294,702,702,702,702,30
|
|
20250124,104100,110112234,702,702,702,702,29
|
|
20250124,104000,110091876,701,702,702,701,1301
|
|
20250124,103900,109179857,704,704,704,704,5
|
|
20250124,103800,109176337,704,704,704,704,2
|
|
20250124,103700,109174929,704,704,704,704,10
|
|
20250124,103600,109167889,702,702,702,701,8876
|
|
20250124,103500,102937170,705,707,707,705,101
|
|
20250124,103400,102865963,703,703,703,703,165
|
|
20250124,103300,102749968,703,703,703,703,1
|
|
20250124,103200,102749265,706,706,706,706,500
|
|
20250124,103100,102396265,706,706,706,706,108
|
|
20250124,103000,102320017,706,706,706,706,0
|
|
20250124,102900,102320017,706,706,706,706,19
|
|
20250124,102800,102306603,706,703,706,701,341
|
|
20250124,102700,102066767,706,706,706,706,1
|
|
20250124,102600,102066061,704,705,705,704,33
|
|
20250124,102500,102042828,705,705,705,705,5035
|
|
20250124,102400,98493153,706,706,706,706,100
|
|
20250124,102300,98422553,706,706,706,706,315
|
|
20250124,102200,98200163,707,709,709,707,1205
|
|
20250124,102100,97346218,709,708,709,708,2000
|
|
20250124,102000,95928228,709,709,709,709,0
|
|
20250124,101900,95928228,709,709,709,709,114
|
|
20250124,101800,95847402,709,708,709,708,10
|
|
20250124,101700,95840317,708,708,708,708,11
|
|
20250124,101600,95832529,708,708,708,708,5
|
|
20250124,101500,95828989,708,708,708,708,0
|
|
20250124,101400,95828989,708,707,708,707,19
|
|
20250124,101300,95815547,709,709,709,709,0
|
|
20250124,101200,95815547,709,709,709,709,0
|
|
20250124,101100,95815547,709,709,709,709,1
|
|
20250124,101000,95814838,707,707,709,707,2008
|
|
20250124,100900,94395176,710,710,710,710,1
|
|
20250124,100800,94394466,707,707,707,707,50
|
|
20250124,100700,94359116,709,709,709,709,536
|
|
20250124,100600,93979092,710,710,710,708,216
|
|
20250124,100500,93825952,710,710,710,710,4000
|
|
20250124,100400,90985952,710,709,710,708,5192
|
|
20250124,100300,87301103,709,709,709,709,100
|
|
20250124,100200,87230203,710,706,710,706,10120
|
|
20250124,100100,80068332,706,706,706,705,6043
|
|
20250124,100000,75807966,706,705,706,705,37
|
|
20250124,095900,75781871,703,703,703,703,1
|
|
20250124,095800,75781168,702,702,702,702,1
|
|
20250124,095700,75780466,705,705,705,705,0
|
|
20250124,095600,75780466,705,705,705,705,3
|
|
20250124,095500,75778351,706,706,706,706,1
|
|
20250124,095400,75777645,700,700,700,700,1000
|
|
20250124,095300,75077645,700,703,703,700,40
|
|
20250124,095200,75049555,706,706,706,706,1
|
|
20250124,095100,75048849,706,706,706,706,0
|
|
20250124,095000,75048849,706,706,706,706,1
|
|
20250124,094900,75048143,702,700,702,700,4376
|
|
20250124,094800,71976193,702,702,702,702,2215
|
|
20250124,094700,70421263,707,707,707,707,2
|
|
20250124,094600,70419849,705,707,707,705,8521
|
|
20250124,094500,64412500,707,706,707,706,967
|
|
20250124,094400,63729797,706,706,706,706,31
|
|
20250124,094300,63707911,705,704,705,704,652
|
|
20250124,094200,63248763,704,704,704,704,50
|
|
20250124,094100,63213563,704,703,704,703,144
|
|
20250124,094000,63112188,704,703,704,703,301
|
|
20250124,093900,62900294,704,703,704,703,181
|
|
20250124,093800,62773041,703,702,703,702,21
|
|
20250124,093700,62758289,701,701,701,701,50
|
|
20250124,093600,62723239,701,701,701,701,2797
|
|
20250124,093500,60762542,699,705,705,699,1928
|
|
20250124,093400,59412382,705,702,705,702,2
|
|
20250124,093300,59410975,702,704,704,702,131
|
|
20250124,093200,59318813,701,701,701,701,0
|
|
20250124,093100,59318813,701,700,701,700,3
|
|
20250124,093000,59316711,706,706,706,706,13
|
|
20250124,092900,59307533,706,699,706,699,1001
|
|
20250124,092800,58607827,707,700,707,699,1272
|
|
20250124,092700,57718434,700,705,705,700,871
|
|
20250124,092600,57108729,700,706,706,700,4097
|
|
20250124,092500,54239759,706,706,706,706,6
|
|
20250124,092400,54235523,706,706,706,701,1194
|
|
20250124,092300,53395110,706,706,706,705,219
|
|
20250124,092200,53240513,706,706,706,706,2007
|
|
20250124,092100,51823571,706,705,706,705,2846
|
|
20250124,092000,49814345,707,707,707,705,14
|
|
20250124,091900,49804451,704,706,707,704,3008
|
|
20250124,091800,47678138,706,702,706,702,7
|
|
20250124,091700,47673220,706,701,706,700,1021
|
|
20250124,091600,46954204,704,701,704,701,3440
|
|
20250124,091500,44533763,704,704,705,704,102
|
|
20250124,091400,44461926,704,704,704,704,0
|
|
20250124,091300,44461926,704,698,704,698,1881
|
|
20250124,091200,43148982,698,698,698,698,0
|
|
20250124,091100,43148982,698,698,698,698,1
|
|
20250124,091000,43148284,698,695,698,695,15387
|
|
20250124,090900,32446177,695,694,695,694,201
|
|
20250124,090800,32306483,693,697,697,693,2840
|
|
20250124,090700,30332782,697,697,697,697,2000
|
|
20250124,090600,28938782,699,699,699,698,6430
|
|
20250124,090500,24444315,699,705,705,699,2324
|
|
20250124,090400,22817529,705,705,705,705,5278
|
|
20250124,090300,19096539,705,705,706,705,246
|
|
20250124,090200,18923106,705,695,706,695,5009
|
|
20250124,090100,15391820,695,708,708,695,1235
|
|
20250124,090000,14529481,708,707,710,690,20644
|