725 lines
32 KiB
CSV
725 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,210200,297556860,833,833,833,833,48800
|
|
20250123,210100,297556860,833,833,833,833,0
|
|
20250123,210000,297556860,833,833,833,833,0
|
|
20250123,205900,297556860,833,833,833,833,0
|
|
20250123,205800,297556860,833,833,833,833,0
|
|
20250123,205700,297556860,833,833,833,833,0
|
|
20250123,205600,297556860,833,833,833,833,0
|
|
20250123,205500,297556860,833,833,833,833,0
|
|
20250123,205400,297556860,833,833,833,833,0
|
|
20250123,205300,297556860,833,833,833,833,0
|
|
20250123,205200,297556860,833,833,833,833,0
|
|
20250123,205100,297556860,833,833,833,833,0
|
|
20250123,205000,297556860,833,833,833,833,0
|
|
20250123,204900,297556860,833,833,833,833,0
|
|
20250123,204800,297556860,833,833,833,833,0
|
|
20250123,204700,297556860,833,833,833,833,0
|
|
20250123,204600,297556860,833,833,833,833,0
|
|
20250123,204500,297556860,833,833,833,833,0
|
|
20250123,204400,297556860,833,833,833,833,0
|
|
20250123,204300,297556860,833,833,833,833,0
|
|
20250123,204200,297556860,833,833,833,833,0
|
|
20250123,204100,297556860,833,833,833,833,0
|
|
20250123,204000,297556860,833,833,833,833,0
|
|
20250123,203900,297556860,833,833,833,833,0
|
|
20250123,203800,297556860,833,833,833,833,0
|
|
20250123,203700,297556860,833,833,833,833,0
|
|
20250123,203600,297556860,833,833,833,833,0
|
|
20250123,203500,297556860,833,833,833,833,0
|
|
20250123,203400,297556860,833,833,833,833,0
|
|
20250123,203300,297556860,833,833,833,833,0
|
|
20250123,203200,297556860,833,833,833,833,48800
|
|
20250123,203100,297556860,833,833,833,833,0
|
|
20250123,203000,297556860,833,833,833,833,0
|
|
20250123,202900,297556860,833,833,833,833,0
|
|
20250123,202800,297556860,833,833,833,833,0
|
|
20250123,202700,297556860,833,833,833,833,0
|
|
20250123,202600,297556860,833,833,833,833,0
|
|
20250123,202500,297556860,833,833,833,833,0
|
|
20250123,202400,297556860,833,833,833,833,0
|
|
20250123,202300,297556860,833,833,833,833,0
|
|
20250123,202200,297556860,833,833,833,833,0
|
|
20250123,202100,297556860,833,833,833,833,0
|
|
20250123,202000,297556860,833,833,833,833,0
|
|
20250123,201900,297556860,833,833,833,833,0
|
|
20250123,201800,297556860,833,833,833,833,0
|
|
20250123,201700,297556860,833,833,833,833,0
|
|
20250123,201600,297556860,833,833,833,833,0
|
|
20250123,201500,297556860,833,833,833,833,0
|
|
20250123,201400,297556860,833,833,833,833,0
|
|
20250123,201300,297556860,833,833,833,833,0
|
|
20250123,201200,297556860,833,833,833,833,0
|
|
20250123,201100,297556860,833,833,833,833,0
|
|
20250123,201000,297556860,833,833,833,833,0
|
|
20250123,200900,297556860,833,833,833,833,0
|
|
20250123,200800,297556860,833,833,833,833,0
|
|
20250123,200700,297556860,833,833,833,833,0
|
|
20250123,200600,297556860,833,833,833,833,0
|
|
20250123,200500,297556860,833,833,833,833,0
|
|
20250123,200400,297556860,833,833,833,833,0
|
|
20250123,200300,297556860,833,833,833,833,0
|
|
20250123,200200,297556860,833,833,833,833,48800
|
|
20250123,200100,297556860,833,833,833,833,0
|
|
20250123,200000,297556860,833,833,833,833,0
|
|
20250123,195900,297556860,833,833,833,833,0
|
|
20250123,195800,297556860,833,833,833,833,0
|
|
20250123,195700,297556860,833,833,833,833,0
|
|
20250123,195600,297556860,833,833,833,833,0
|
|
20250123,195500,297556860,833,833,833,833,0
|
|
20250123,195400,297556860,833,833,833,833,0
|
|
20250123,195300,297556860,833,833,833,833,0
|
|
20250123,195200,297556860,833,833,833,833,0
|
|
20250123,195100,297556860,833,833,833,833,0
|
|
20250123,195000,297556860,833,833,833,833,0
|
|
20250123,194900,297556860,833,833,833,833,0
|
|
20250123,194800,297556860,833,833,833,833,0
|
|
20250123,194700,297556860,833,833,833,833,0
|
|
20250123,194600,297556860,833,833,833,833,0
|
|
20250123,194500,297556860,833,833,833,833,0
|
|
20250123,194400,297556860,833,833,833,833,0
|
|
20250123,194300,297556860,833,833,833,833,0
|
|
20250123,194200,297556860,833,833,833,833,0
|
|
20250123,194100,297556860,833,833,833,833,0
|
|
20250123,194000,297556860,833,833,833,833,0
|
|
20250123,193900,297556860,833,833,833,833,0
|
|
20250123,193800,297556860,833,833,833,833,0
|
|
20250123,193700,297556860,833,833,833,833,0
|
|
20250123,193600,297556860,833,833,833,833,0
|
|
20250123,193500,297556860,833,833,833,833,0
|
|
20250123,193400,297556860,833,833,833,833,0
|
|
20250123,193300,297556860,833,833,833,833,0
|
|
20250123,193200,297556860,833,833,833,833,48800
|
|
20250123,193100,297556860,833,833,833,833,0
|
|
20250123,193000,297556860,833,833,833,833,0
|
|
20250123,192900,297556860,833,833,833,833,0
|
|
20250123,192800,297556860,833,833,833,833,0
|
|
20250123,192700,297556860,833,833,833,833,0
|
|
20250123,192600,297556860,833,833,833,833,0
|
|
20250123,192500,297556860,833,833,833,833,0
|
|
20250123,192400,297556860,833,833,833,833,0
|
|
20250123,192300,297556860,833,833,833,833,0
|
|
20250123,192200,297556860,833,833,833,833,0
|
|
20250123,192100,297556860,833,833,833,833,0
|
|
20250123,192000,297556860,833,833,833,833,0
|
|
20250123,191900,297556860,833,833,833,833,0
|
|
20250123,191800,297556860,833,833,833,833,0
|
|
20250123,191700,297556860,833,833,833,833,0
|
|
20250123,191600,297556860,833,833,833,833,0
|
|
20250123,191500,297556860,833,833,833,833,0
|
|
20250123,191400,297556860,833,833,833,833,0
|
|
20250123,191300,297556860,833,833,833,833,0
|
|
20250123,191200,297556860,833,833,833,833,0
|
|
20250123,191100,297556860,833,833,833,833,0
|
|
20250123,191000,297556860,833,833,833,833,0
|
|
20250123,190900,297556860,833,833,833,833,0
|
|
20250123,190800,297556860,833,833,833,833,0
|
|
20250123,190700,297556860,833,833,833,833,0
|
|
20250123,190600,297556860,833,833,833,833,0
|
|
20250123,190500,297556860,833,833,833,833,0
|
|
20250123,190400,297556860,833,833,833,833,0
|
|
20250123,190300,297556860,833,833,833,833,0
|
|
20250123,190200,297556860,833,833,833,833,48800
|
|
20250123,190100,297556860,833,833,833,833,0
|
|
20250123,190000,297556860,833,833,833,833,0
|
|
20250123,185900,297556860,833,833,833,833,0
|
|
20250123,185800,297556860,833,833,833,833,0
|
|
20250123,185700,297556860,833,833,833,833,0
|
|
20250123,185600,297556860,833,833,833,833,0
|
|
20250123,185500,297556860,833,833,833,833,0
|
|
20250123,185400,297556860,833,833,833,833,0
|
|
20250123,185300,297556860,833,833,833,833,0
|
|
20250123,185200,297556860,833,833,833,833,0
|
|
20250123,185100,297556860,833,833,833,833,0
|
|
20250123,185000,297556860,833,833,833,833,0
|
|
20250123,184900,297556860,833,833,833,833,0
|
|
20250123,184800,297556860,833,833,833,833,0
|
|
20250123,184700,297556860,833,833,833,833,0
|
|
20250123,184600,297556860,833,833,833,833,0
|
|
20250123,184500,297556860,833,833,833,833,0
|
|
20250123,184400,297556860,833,833,833,833,0
|
|
20250123,184300,297556860,833,833,833,833,0
|
|
20250123,184200,297556860,833,833,833,833,0
|
|
20250123,184100,297556860,833,833,833,833,0
|
|
20250123,184000,297556860,833,833,833,833,0
|
|
20250123,183900,297556860,833,833,833,833,0
|
|
20250123,183800,297556860,833,833,833,833,0
|
|
20250123,183700,297556860,833,833,833,833,0
|
|
20250123,183600,297556860,833,833,833,833,0
|
|
20250123,183500,297556860,833,833,833,833,0
|
|
20250123,183400,297556860,833,833,833,833,0
|
|
20250123,183300,297556860,833,833,833,833,0
|
|
20250123,183200,297556860,833,833,833,833,48800
|
|
20250123,183100,297556860,833,833,833,833,0
|
|
20250123,183000,297556860,833,833,833,833,0
|
|
20250123,182900,297556860,833,833,833,833,0
|
|
20250123,182800,297556860,833,833,833,833,0
|
|
20250123,182700,297556860,833,833,833,833,0
|
|
20250123,182600,297556860,833,833,833,833,0
|
|
20250123,182500,297556860,833,833,833,833,0
|
|
20250123,182400,297556860,833,833,833,833,0
|
|
20250123,182300,297556860,833,833,833,833,0
|
|
20250123,182200,297556860,833,833,833,833,0
|
|
20250123,182100,297556860,833,833,833,833,0
|
|
20250123,182000,297556860,833,833,833,833,0
|
|
20250123,181900,297556860,833,833,833,833,0
|
|
20250123,181800,297556860,833,833,833,833,0
|
|
20250123,181700,297556860,833,833,833,833,0
|
|
20250123,181600,297556860,833,833,833,833,0
|
|
20250123,181500,297556860,833,833,833,833,0
|
|
20250123,181400,297556860,833,833,833,833,0
|
|
20250123,181300,297556860,833,833,833,833,0
|
|
20250123,181200,297556860,833,833,833,833,0
|
|
20250123,181100,297556860,833,833,833,833,0
|
|
20250123,181000,297556860,833,833,833,833,0
|
|
20250123,180900,297556860,833,833,833,833,0
|
|
20250123,180800,297556860,833,833,833,833,0
|
|
20250123,180700,297556860,833,833,833,833,0
|
|
20250123,180600,297556860,833,833,833,833,0
|
|
20250123,180500,297556860,833,833,833,833,0
|
|
20250123,180400,297556860,833,833,833,833,0
|
|
20250123,180300,297556860,833,833,833,833,0
|
|
20250123,180200,297556860,833,833,833,833,48800
|
|
20250123,180100,297556860,833,833,833,833,0
|
|
20250123,180000,297556860,833,833,833,833,0
|
|
20250123,175900,297556860,833,833,833,833,0
|
|
20250123,175800,297556860,833,833,833,833,0
|
|
20250123,175700,297556860,833,833,833,833,0
|
|
20250123,175600,297556860,833,833,833,833,0
|
|
20250123,175500,297556860,833,833,833,833,0
|
|
20250123,175400,297556860,833,833,833,833,0
|
|
20250123,175300,297556860,833,833,833,833,0
|
|
20250123,175200,297556860,833,833,833,833,0
|
|
20250123,175100,297556860,833,833,833,833,0
|
|
20250123,175000,297556860,833,833,833,833,0
|
|
20250123,174900,297556860,833,833,833,833,0
|
|
20250123,174800,297556860,833,833,833,833,0
|
|
20250123,174700,297556860,833,833,833,833,0
|
|
20250123,174600,297556860,833,833,833,833,0
|
|
20250123,174500,297556860,833,833,833,833,0
|
|
20250123,174400,297556860,833,833,833,833,0
|
|
20250123,174300,297556860,833,833,833,833,0
|
|
20250123,174200,297556860,833,833,833,833,0
|
|
20250123,174100,297556860,833,833,833,833,0
|
|
20250123,174000,297556860,833,833,833,833,0
|
|
20250123,173900,297556860,833,833,833,833,0
|
|
20250123,173800,297556860,833,833,833,833,0
|
|
20250123,173700,297556860,833,833,833,833,0
|
|
20250123,173600,297556860,833,833,833,833,0
|
|
20250123,173500,297556860,833,833,833,833,0
|
|
20250123,173400,297556860,833,833,833,833,0
|
|
20250123,173300,297556860,833,833,833,833,0
|
|
20250123,173200,297556860,833,833,833,833,48800
|
|
20250123,173100,297556860,833,833,833,833,0
|
|
20250123,173000,297556860,833,833,833,833,0
|
|
20250123,172900,297556860,833,833,833,833,0
|
|
20250123,172800,297556860,833,833,833,833,0
|
|
20250123,172700,297556860,833,833,833,833,0
|
|
20250123,172600,297556860,833,833,833,833,0
|
|
20250123,172500,297556860,833,833,833,833,0
|
|
20250123,172400,297556860,833,833,833,833,0
|
|
20250123,172300,297556860,833,833,833,833,0
|
|
20250123,172200,297556860,833,833,833,833,0
|
|
20250123,172100,297556860,833,833,833,833,0
|
|
20250123,172000,297556860,833,833,833,833,0
|
|
20250123,171900,297556860,833,833,833,833,0
|
|
20250123,171800,297556860,833,833,833,833,0
|
|
20250123,171700,297556860,833,833,833,833,0
|
|
20250123,171600,297556860,833,833,833,833,0
|
|
20250123,171500,297556860,833,833,833,833,0
|
|
20250123,171400,297556860,833,833,833,833,0
|
|
20250123,171300,297556860,833,833,833,833,0
|
|
20250123,171200,297556860,833,833,833,833,0
|
|
20250123,171100,297556860,833,833,833,833,0
|
|
20250123,171000,297556860,833,833,833,833,0
|
|
20250123,170900,297556860,833,833,833,833,0
|
|
20250123,170800,297556860,833,833,833,833,0
|
|
20250123,170700,297556860,833,833,833,833,0
|
|
20250123,170600,297556860,833,833,833,833,0
|
|
20250123,170500,297556860,833,833,833,833,0
|
|
20250123,170400,297556860,833,833,833,833,0
|
|
20250123,170300,297556860,833,833,833,833,0
|
|
20250123,170200,297556860,833,833,833,833,48800
|
|
20250123,170100,297556860,833,833,833,833,0
|
|
20250123,170000,297556860,833,833,833,833,0
|
|
20250123,165900,297556860,833,833,833,833,0
|
|
20250123,165800,297556860,833,833,833,833,0
|
|
20250123,165700,297556860,833,833,833,833,0
|
|
20250123,165600,297556860,833,833,833,833,0
|
|
20250123,165500,297556860,833,833,833,833,0
|
|
20250123,165400,297556860,833,833,833,833,0
|
|
20250123,165300,297556860,833,833,833,833,0
|
|
20250123,165200,297556860,833,833,833,833,0
|
|
20250123,165100,297556860,833,833,833,833,0
|
|
20250123,165000,297556860,833,833,833,833,0
|
|
20250123,164900,297556860,833,833,833,833,0
|
|
20250123,164800,297556860,833,833,833,833,0
|
|
20250123,164700,297556860,833,833,833,833,0
|
|
20250123,164600,297556860,833,833,833,833,0
|
|
20250123,164500,297556860,833,833,833,833,0
|
|
20250123,164400,297556860,833,833,833,833,0
|
|
20250123,164300,297556860,833,833,833,833,0
|
|
20250123,164200,297556860,833,833,833,833,0
|
|
20250123,164100,297556860,833,833,833,833,0
|
|
20250123,164000,297556860,833,833,833,833,0
|
|
20250123,163900,297556860,833,833,833,833,0
|
|
20250123,163800,297556860,833,833,833,833,0
|
|
20250123,163700,297556860,833,833,833,833,0
|
|
20250123,163600,297556860,833,833,833,833,0
|
|
20250123,163500,297556860,833,833,833,833,0
|
|
20250123,163400,297556860,833,833,833,833,0
|
|
20250123,163300,297556860,833,833,833,833,0
|
|
20250123,163200,297556860,833,833,833,833,48800
|
|
20250123,163100,297556860,833,833,833,833,0
|
|
20250123,163000,297556860,833,833,833,833,0
|
|
20250123,162900,297556860,833,833,833,833,0
|
|
20250123,162800,297556860,833,833,833,833,0
|
|
20250123,162700,297556860,833,833,833,833,0
|
|
20250123,162600,297556860,833,833,833,833,0
|
|
20250123,162500,297556860,833,833,833,833,0
|
|
20250123,162400,297556860,833,833,833,833,0
|
|
20250123,162300,297556860,833,833,833,833,0
|
|
20250123,162200,297556860,833,833,833,833,0
|
|
20250123,162100,297556860,833,833,833,833,0
|
|
20250123,162000,297556860,833,833,833,833,0
|
|
20250123,161900,297556860,833,833,833,833,0
|
|
20250123,161800,297556860,833,833,833,833,0
|
|
20250123,161700,297556860,833,833,833,833,0
|
|
20250123,161600,297556860,833,833,833,833,0
|
|
20250123,161500,297556860,833,833,833,833,0
|
|
20250123,161400,297556860,833,833,833,833,0
|
|
20250123,161300,297556860,833,833,833,833,0
|
|
20250123,161200,297556860,833,833,833,833,0
|
|
20250123,161100,297556860,833,833,833,833,0
|
|
20250123,161000,297556860,833,833,833,833,0
|
|
20250123,160900,297556860,833,833,833,833,0
|
|
20250123,160800,297556860,833,833,833,833,0
|
|
20250123,160700,297556860,833,833,833,833,0
|
|
20250123,160600,297556860,833,833,833,833,0
|
|
20250123,160500,297556860,833,833,833,833,0
|
|
20250123,160400,297556860,833,833,833,833,0
|
|
20250123,160300,297556860,833,833,833,833,0
|
|
20250123,160200,297556860,833,833,833,833,48800
|
|
20250123,160100,297556860,833,833,833,833,0
|
|
20250123,160000,297556860,833,833,833,833,0
|
|
20250123,155900,297556860,833,833,833,833,0
|
|
20250123,155800,297556860,833,833,833,833,0
|
|
20250123,155700,297556860,833,833,833,833,0
|
|
20250123,155600,297556860,833,833,833,833,0
|
|
20250123,155500,297556860,833,833,833,833,0
|
|
20250123,155400,297556860,833,833,833,833,0
|
|
20250123,155300,297556860,833,833,833,833,0
|
|
20250123,155200,297556860,833,833,833,833,0
|
|
20250123,155100,297556860,833,833,833,833,0
|
|
20250123,155000,297556860,833,833,833,833,0
|
|
20250123,154900,297556860,833,833,833,833,0
|
|
20250123,154800,297556860,833,833,833,833,0
|
|
20250123,154700,297556860,833,833,833,833,0
|
|
20250123,154600,297556860,833,833,833,833,0
|
|
20250123,154500,297556860,833,833,833,833,0
|
|
20250123,154400,297556860,833,833,833,833,0
|
|
20250123,154300,297556860,833,833,833,833,0
|
|
20250123,154200,297556860,833,833,833,833,0
|
|
20250123,154100,297556860,833,833,833,833,0
|
|
20250123,154000,297556860,833,833,833,833,0
|
|
20250123,153900,297556860,833,833,833,833,0
|
|
20250123,153800,297556860,833,833,833,833,0
|
|
20250123,153700,297556860,833,833,833,833,0
|
|
20250123,153600,297556860,833,833,833,833,0
|
|
20250123,153500,297556860,833,833,833,833,0
|
|
20250123,153400,297556860,833,833,833,833,0
|
|
20250123,153300,297556860,833,833,833,833,0
|
|
20250123,153200,297556860,833,833,833,833,48800
|
|
20250123,153100,297556860,833,833,833,833,0
|
|
20250123,153000,297556860,833,833,833,833,48800
|
|
20250123,152900,256906460,825,825,825,825,0
|
|
20250123,152800,256906460,825,825,825,825,0
|
|
20250123,152700,256906460,825,825,825,825,0
|
|
20250123,152600,256906460,825,825,825,825,0
|
|
20250123,152500,256906460,825,825,825,825,0
|
|
20250123,152400,256906460,825,825,825,825,0
|
|
20250123,152300,256906460,825,825,825,825,0
|
|
20250123,152200,256906460,825,825,825,825,0
|
|
20250123,152100,256906460,825,825,825,825,0
|
|
20250123,152000,256906460,825,825,825,825,0
|
|
20250123,151900,256906460,825,821,825,820,5149
|
|
20250123,151800,252664315,822,824,824,822,5354
|
|
20250123,151700,248252783,824,823,825,823,11480
|
|
20250123,151600,238799851,818,824,824,818,1603
|
|
20250123,151500,237479726,824,819,824,817,3249
|
|
20250123,151400,234810598,819,818,825,818,16930
|
|
20250123,151300,220883596,818,818,821,817,8502
|
|
20250123,151200,213922184,818,805,820,805,26945
|
|
20250123,151100,191944213,802,798,802,798,8783
|
|
20250123,151000,184918081,798,798,798,798,46
|
|
20250123,150900,184881373,798,798,798,798,100
|
|
20250123,150800,184801573,799,799,799,799,15
|
|
20250123,150700,184789588,800,798,800,797,1118
|
|
20250123,150600,183897920,798,798,798,798,0
|
|
20250123,150500,183897920,798,798,798,798,1
|
|
20250123,150400,183897122,797,797,797,797,741
|
|
20250123,150300,183306545,798,797,798,797,322
|
|
20250123,150200,183049910,797,797,798,797,804
|
|
20250123,150100,182409120,798,798,798,798,5
|
|
20250123,150000,182405130,797,797,797,797,0
|
|
20250123,145900,182405130,797,797,797,797,0
|
|
20250123,145800,182405130,797,797,797,797,1081
|
|
20250123,145700,181543573,797,799,799,797,302
|
|
20250123,145600,181302594,799,799,799,799,0
|
|
20250123,145500,181302594,799,799,799,799,100
|
|
20250123,145400,181222694,800,800,800,798,1264
|
|
20250123,145300,180213460,800,799,800,799,429
|
|
20250123,145200,179870688,800,800,800,800,1
|
|
20250123,145100,179869888,799,799,799,799,1845
|
|
20250123,145000,178395733,799,799,799,799,203
|
|
20250123,144900,178233536,798,801,801,798,3779
|
|
20250123,144800,175210248,802,802,802,802,0
|
|
20250123,144700,175210248,802,802,802,802,3
|
|
20250123,144600,175207842,801,801,801,801,1
|
|
20250123,144500,175207041,802,802,802,802,13
|
|
20250123,144400,175196615,802,802,802,802,100
|
|
20250123,144300,175116415,802,802,802,802,0
|
|
20250123,144200,175116415,802,802,802,802,0
|
|
20250123,144100,175116415,802,802,802,802,5
|
|
20250123,144000,175112405,801,801,801,801,1783
|
|
20250123,143900,173684222,801,805,805,801,65
|
|
20250123,143800,173632051,802,802,802,802,0
|
|
20250123,143700,173632051,802,802,802,802,0
|
|
20250123,143600,173632051,802,802,802,802,0
|
|
20250123,143500,173632051,802,802,802,802,0
|
|
20250123,143400,173632051,802,802,802,802,0
|
|
20250123,143300,173632051,802,802,802,802,0
|
|
20250123,143200,173632051,802,802,802,802,6
|
|
20250123,143100,173627239,803,803,803,803,0
|
|
20250123,143000,173627239,803,803,803,803,0
|
|
20250123,142900,173627239,803,803,803,803,21
|
|
20250123,142800,173610376,803,803,803,803,15
|
|
20250123,142700,173598331,804,805,805,804,318
|
|
20250123,142600,173342359,805,805,805,805,0
|
|
20250123,142500,173342359,805,805,805,805,0
|
|
20250123,142400,173342359,805,805,805,805,0
|
|
20250123,142300,173342359,805,805,805,805,1
|
|
20250123,142200,173341554,804,804,804,804,0
|
|
20250123,142100,173341554,804,804,804,804,0
|
|
20250123,142000,173341554,804,804,804,804,0
|
|
20250123,141900,173341554,804,804,804,804,0
|
|
20250123,141800,173341554,804,804,804,804,0
|
|
20250123,141700,173341554,804,804,804,804,2
|
|
20250123,141600,173339946,803,803,803,803,0
|
|
20250123,141500,173339946,803,803,803,803,10
|
|
20250123,141400,173331916,803,803,803,803,0
|
|
20250123,141300,173331916,803,803,803,803,0
|
|
20250123,141200,173331916,803,803,803,803,0
|
|
20250123,141100,173331916,803,803,803,803,0
|
|
20250123,141000,173331916,803,803,803,803,0
|
|
20250123,140900,173331916,803,803,803,803,0
|
|
20250123,140800,173331916,803,803,803,803,2
|
|
20250123,140700,173330310,804,804,804,804,1
|
|
20250123,140600,173329506,800,800,800,800,0
|
|
20250123,140500,173329506,800,800,800,800,56
|
|
20250123,140400,173284706,799,799,799,799,0
|
|
20250123,140300,173284706,799,799,799,799,0
|
|
20250123,140200,173284706,799,804,804,799,203
|
|
20250123,140100,173122494,804,804,804,804,0
|
|
20250123,140000,173122494,804,804,804,804,1
|
|
20250123,135900,173121690,798,800,800,798,560
|
|
20250123,135800,172674612,801,801,801,801,0
|
|
20250123,135700,172674612,801,801,801,801,0
|
|
20250123,135600,172674612,801,803,803,800,1947
|
|
20250123,135500,171115073,808,808,808,808,0
|
|
20250123,135400,171115073,808,808,808,808,0
|
|
20250123,135300,171115073,808,808,808,808,0
|
|
20250123,135200,171115073,808,808,809,808,2465
|
|
20250123,135100,169122912,806,805,806,805,1847
|
|
20250123,135000,167634720,806,806,806,806,0
|
|
20250123,134900,167634720,806,806,806,806,0
|
|
20250123,134800,167634720,806,806,806,806,0
|
|
20250123,134700,167634720,806,806,806,806,0
|
|
20250123,134600,167634720,806,806,806,806,0
|
|
20250123,134500,167634720,806,806,806,806,0
|
|
20250123,134400,167634720,806,806,806,806,0
|
|
20250123,134300,167634720,806,806,806,806,0
|
|
20250123,134200,167634720,806,806,806,806,0
|
|
20250123,134100,167634720,806,806,806,806,0
|
|
20250123,134000,167634720,806,806,806,806,0
|
|
20250123,133900,167634720,806,806,806,806,1
|
|
20250123,133800,167633914,803,803,803,803,0
|
|
20250123,133700,167633914,803,803,803,803,8
|
|
20250123,133600,167627490,803,803,803,803,0
|
|
20250123,133500,167627490,803,803,803,803,0
|
|
20250123,133400,167627490,803,803,803,803,64
|
|
20250123,133300,167576098,804,804,804,804,0
|
|
20250123,133200,167576098,804,805,805,804,2
|
|
20250123,133100,167574489,800,800,800,800,0
|
|
20250123,133000,167574489,800,800,800,800,0
|
|
20250123,132900,167574489,800,800,800,800,300
|
|
20250123,132800,167334489,801,801,801,801,0
|
|
20250123,132700,167334489,801,801,801,801,282
|
|
20250123,132600,167108607,806,806,806,806,0
|
|
20250123,132500,167108607,806,806,806,806,10
|
|
20250123,132400,167100547,806,806,806,806,0
|
|
20250123,132300,167100547,806,806,806,806,0
|
|
20250123,132200,167100547,806,805,806,805,300
|
|
20250123,132100,166858990,806,806,806,806,0
|
|
20250123,132000,166858990,806,806,806,806,0
|
|
20250123,131900,166858990,806,806,806,806,0
|
|
20250123,131800,166858990,806,806,806,806,0
|
|
20250123,131700,166858990,806,806,806,806,0
|
|
20250123,131600,166858990,806,806,806,806,2
|
|
20250123,131500,166857378,806,802,806,800,2126
|
|
20250123,131400,165154372,803,804,804,803,1060
|
|
20250123,131300,164303132,805,805,805,805,10
|
|
20250123,131200,164295082,806,806,806,806,0
|
|
20250123,131100,164295082,806,806,806,806,0
|
|
20250123,131000,164295082,806,806,806,806,0
|
|
20250123,130900,164295082,806,806,806,806,1
|
|
20250123,130800,164294276,806,806,806,806,0
|
|
20250123,130700,164294276,806,806,806,806,0
|
|
20250123,130600,164294276,806,806,806,806,141
|
|
20250123,130500,164180630,806,806,806,806,0
|
|
20250123,130400,164180630,806,806,806,806,140
|
|
20250123,130300,164067790,806,806,806,806,0
|
|
20250123,130200,164067790,806,806,806,806,0
|
|
20250123,130100,164067790,806,806,806,806,0
|
|
20250123,130000,164067790,806,806,806,806,0
|
|
20250123,125900,164067790,806,806,806,806,0
|
|
20250123,125800,164067790,806,806,806,806,4
|
|
20250123,125700,164064566,806,806,806,806,0
|
|
20250123,125600,164064566,806,806,806,806,11
|
|
20250123,125500,164055700,806,806,806,806,0
|
|
20250123,125400,164055700,806,806,806,806,1
|
|
20250123,125300,164054894,806,806,806,806,1000
|
|
20250123,125200,163248894,806,806,806,806,1
|
|
20250123,125100,163248088,805,805,805,805,859
|
|
20250123,125000,162556593,805,805,805,805,0
|
|
20250123,124900,162556593,805,805,805,805,506
|
|
20250123,124800,162149263,804,804,804,804,94
|
|
20250123,124700,162073687,804,804,804,804,0
|
|
20250123,124600,162073687,804,804,804,804,2935
|
|
20250123,124500,159713947,802,803,803,802,200
|
|
20250123,124400,159553530,804,804,804,804,1
|
|
20250123,124300,159552726,802,802,802,802,0
|
|
20250123,124200,159552726,802,802,802,802,327
|
|
20250123,124100,159290472,802,802,802,802,1
|
|
20250123,124000,159289670,804,804,804,804,0
|
|
20250123,123900,159289670,804,804,804,804,1
|
|
20250123,123800,159288866,803,804,804,803,912
|
|
20250123,123700,158556450,804,804,804,804,100
|
|
20250123,123600,158476050,805,805,805,805,0
|
|
20250123,123500,158476050,805,804,805,804,601
|
|
20250123,123400,157992845,805,805,805,805,0
|
|
20250123,123300,157992845,805,806,806,805,1200
|
|
20250123,123200,157026645,806,806,806,806,22
|
|
20250123,123100,157008913,806,806,806,806,0
|
|
20250123,123000,157008913,806,806,806,806,1
|
|
20250123,122900,157008107,804,804,804,804,1
|
|
20250123,122800,157007303,806,806,806,806,1
|
|
20250123,122700,157006497,803,805,805,803,813
|
|
20250123,122600,156352058,805,805,805,805,0
|
|
20250123,122500,156352058,805,804,805,804,518
|
|
20250123,122400,155935086,805,805,805,805,0
|
|
20250123,122300,155935086,805,805,805,805,0
|
|
20250123,122200,155935086,805,805,805,805,0
|
|
20250123,122100,155935086,805,800,805,800,158
|
|
20250123,122000,155808521,805,803,805,800,690
|
|
20250123,121900,155255475,803,803,804,803,299
|
|
20250123,121800,155015178,806,806,806,806,0
|
|
20250123,121700,155015178,806,806,806,806,1
|
|
20250123,121600,155014372,806,806,806,806,0
|
|
20250123,121500,155014372,806,802,806,802,11
|
|
20250123,121400,155005546,806,806,806,806,0
|
|
20250123,121300,155005546,806,802,806,802,906
|
|
20250123,121200,154275742,801,801,801,801,30
|
|
20250123,121100,154251712,802,802,802,802,12
|
|
20250123,121000,154242088,802,800,802,800,180
|
|
20250123,120900,154098080,804,804,804,804,2
|
|
20250123,120800,154096472,798,794,798,794,409
|
|
20250123,120700,153770294,791,791,791,791,0
|
|
20250123,120600,153770294,791,801,801,791,35009
|
|
20250123,120500,125918971,802,802,802,802,0
|
|
20250123,120400,125918971,802,804,804,802,1175
|
|
20250123,120300,124974553,804,804,804,804,0
|
|
20250123,120200,124974553,804,804,804,804,1110
|
|
20250123,120100,124082113,805,805,805,805,4
|
|
20250123,120000,124078893,803,804,804,803,10
|
|
20250123,115900,124070862,803,803,803,803,0
|
|
20250123,115800,124070862,803,805,805,803,34
|
|
20250123,115700,124043550,805,805,805,805,7
|
|
20250123,115600,124037915,805,805,805,805,0
|
|
20250123,115500,124037915,805,805,805,805,0
|
|
20250123,115400,124037915,805,805,805,805,1
|
|
20250123,115300,124037110,802,802,802,802,0
|
|
20250123,115200,124037110,802,802,802,802,3
|
|
20250123,115100,124034704,802,802,802,802,0
|
|
20250123,115000,124034704,802,802,802,802,58
|
|
20250123,114900,123988188,802,802,802,802,802
|
|
20250123,114800,123344984,803,803,803,803,100
|
|
20250123,114700,123264684,802,802,802,802,29
|
|
20250123,114600,123241426,803,803,803,803,0
|
|
20250123,114500,123241426,803,803,803,803,0
|
|
20250123,114400,123241426,803,803,803,803,0
|
|
20250123,114300,123241426,803,803,803,803,0
|
|
20250123,114200,123241426,803,803,803,803,0
|
|
20250123,114100,123241426,803,803,803,803,0
|
|
20250123,114000,123241426,803,805,805,803,4351
|
|
20250123,113900,119746254,808,808,808,808,0
|
|
20250123,113800,119746254,808,808,808,808,0
|
|
20250123,113700,119746254,808,808,808,808,4
|
|
20250123,113600,119743022,808,808,808,808,1
|
|
20250123,113500,119742214,805,805,805,805,0
|
|
20250123,113400,119742214,805,805,805,805,0
|
|
20250123,113300,119742214,805,805,805,805,10
|
|
20250123,113200,119734164,804,804,804,804,0
|
|
20250123,113100,119734164,804,804,804,804,50
|
|
20250123,113000,119693964,803,803,803,803,0
|
|
20250123,112900,119693964,803,803,803,803,0
|
|
20250123,112800,119693964,803,804,804,803,3800
|
|
20250123,112700,116642554,803,805,805,803,4149
|
|
20250123,112600,113305534,805,806,806,805,1000
|
|
20250123,112500,112500529,805,805,805,805,0
|
|
20250123,112400,112500529,805,805,805,805,0
|
|
20250123,112300,112500529,805,805,805,805,0
|
|
20250123,112200,112500529,805,805,805,805,0
|
|
20250123,112100,112500529,805,805,805,805,0
|
|
20250123,112000,112500529,805,806,808,805,177
|
|
20250123,111900,112357913,806,806,806,806,0
|
|
20250123,111800,112357913,806,806,806,806,0
|
|
20250123,111700,112357913,806,806,806,806,0
|
|
20250123,111600,112357913,806,806,806,806,0
|
|
20250123,111500,112357913,806,806,806,806,0
|
|
20250123,111400,112357913,806,806,806,806,0
|
|
20250123,111300,112357913,806,806,806,806,0
|
|
20250123,111200,112357913,806,806,806,806,34
|
|
20250123,111100,112330509,806,806,806,806,0
|
|
20250123,111000,112330509,806,808,808,806,5801
|
|
20250123,110900,107653787,809,809,809,809,0
|
|
20250123,110800,107653787,809,809,809,809,781
|
|
20250123,110700,107021958,809,809,809,809,0
|
|
20250123,110600,107021958,809,809,809,809,0
|
|
20250123,110500,107021958,809,809,809,809,0
|
|
20250123,110400,107021958,809,809,809,809,0
|
|
20250123,110300,107021958,809,809,809,809,0
|
|
20250123,110200,107021958,809,809,809,809,0
|
|
20250123,110100,107021958,809,809,809,809,100
|
|
20250123,110000,106941058,812,812,812,812,0
|
|
20250123,105900,106941058,812,812,812,812,500
|
|
20250123,105800,106535058,809,809,809,809,0
|
|
20250123,105700,106535058,809,810,810,809,54
|
|
20250123,105600,106491322,810,810,810,810,0
|
|
20250123,105500,106491322,810,810,810,810,20
|
|
20250123,105400,106475122,810,810,810,810,0
|
|
20250123,105300,106475122,810,810,810,810,0
|
|
20250123,105200,106475122,810,810,810,810,294
|
|
20250123,105100,106236982,811,812,812,811,1594
|
|
20250123,105000,104943255,812,812,812,812,0
|
|
20250123,104900,104943255,812,812,812,812,1
|
|
20250123,104800,104942443,813,813,813,813,48
|
|
20250123,104700,104903419,813,813,813,813,62
|
|
20250123,104600,104853013,814,813,814,813,319
|
|
20250123,104500,104593357,812,813,813,812,160
|
|
20250123,104400,104463396,815,815,815,815,0
|
|
20250123,104300,104463396,815,815,815,815,0
|
|
20250123,104200,104463396,815,815,816,815,2140
|
|
20250123,104100,102719286,815,815,815,815,0
|
|
20250123,104000,102719286,815,815,815,815,101
|
|
20250123,103900,102636971,812,812,812,812,0
|
|
20250123,103800,102636971,812,816,816,812,61
|
|
20250123,103700,102587435,816,816,816,816,15
|
|
20250123,103600,102575195,813,813,813,813,0
|
|
20250123,103500,102575195,813,814,816,813,1561
|
|
20250123,103400,101305942,814,814,814,814,61
|
|
20250123,103300,101256288,815,814,815,814,122
|
|
20250123,103200,101156919,811,811,811,811,3
|
|
20250123,103100,101154486,811,811,811,811,200
|
|
20250123,103000,100992286,810,810,810,810,0
|
|
20250123,102900,100992286,810,810,810,810,0
|
|
20250123,102800,100992286,810,810,810,810,0
|
|
20250123,102700,100992286,810,810,810,810,4
|
|
20250123,102600,100989046,810,810,811,810,926
|
|
20250123,102500,100238816,810,810,810,810,60
|
|
20250123,102400,100190216,817,809,817,809,5000
|
|
20250123,102300,96119120,807,805,807,805,757
|
|
20250123,102200,95509733,805,805,805,805,235
|
|
20250123,102100,95320558,805,806,806,805,353
|
|
20250123,102000,95036391,807,807,807,807,5
|
|
20250123,101900,95032356,806,806,806,806,2
|
|
20250123,101800,95030744,803,806,806,803,1533
|
|
20250123,101700,93798035,811,811,811,811,0
|
|
20250123,101600,93798035,811,811,811,811,0
|
|
20250123,101500,93798035,811,808,811,805,307
|
|
20250123,101400,93550753,810,809,810,806,22
|
|
20250123,101300,93532984,805,805,805,805,534
|
|
20250123,101200,93103114,805,804,806,804,1652
|
|
20250123,101100,91771962,804,804,804,804,0
|
|
20250123,101000,91771962,804,805,805,804,1079
|
|
20250123,100900,90903680,805,807,807,805,312
|
|
20250123,100800,90652291,806,806,806,806,1
|
|
20250123,100700,90651485,807,811,811,806,163
|
|
20250123,100600,90519702,812,808,812,806,1117
|
|
20250123,100500,89619200,808,808,808,808,80
|
|
20250123,100400,89554560,809,816,817,809,343
|
|
20250123,100300,89275405,816,814,816,811,663
|
|
20250123,100200,88736471,814,814,814,811,231
|
|
20250123,100100,88548540,810,810,810,810,1
|
|
20250123,100000,88547730,812,810,812,809,2273
|
|
20250123,095900,86706011,811,812,812,811,179
|
|
20250123,095800,86560773,812,811,812,811,1946
|
|
20250123,095700,84982527,807,814,814,807,368
|
|
20250123,095600,84685378,813,810,816,810,2765
|
|
20250123,095500,82435176,810,805,810,805,1089
|
|
20250123,095400,81553923,810,809,810,803,248
|
|
20250123,095300,81353730,812,802,812,802,1500
|
|
20250123,095200,80147269,802,799,802,797,4122
|
|
20250123,095100,76853831,800,800,800,800,14
|
|
20250123,095000,76842631,798,798,798,798,200
|
|
20250123,094900,76683031,797,798,798,797,3000
|
|
20250123,094800,74290777,797,797,797,797,0
|
|
20250123,094700,74290777,797,797,797,797,0
|
|
20250123,094600,74290777,797,797,797,797,79
|
|
20250123,094500,74227814,797,797,797,797,273
|
|
20250123,094400,74010233,797,797,797,797,25
|
|
20250123,094300,73990308,796,801,801,796,133
|
|
20250123,094200,73884312,799,799,799,799,0
|
|
20250123,094100,73884312,799,799,799,799,15
|
|
20250123,094000,73872327,795,797,797,795,501
|
|
20250123,093900,73473222,795,795,795,795,1207
|
|
20250123,093800,72513657,797,795,797,795,1490
|
|
20250123,093700,71326693,793,793,793,793,208
|
|
20250123,093600,71161749,795,795,795,795,0
|
|
20250123,093500,71161749,795,796,796,791,1876
|
|
20250123,093400,69677015,796,796,796,796,127
|
|
20250123,093300,69575923,791,792,792,791,167
|
|
20250123,093200,69443676,791,792,792,791,522
|
|
20250123,093100,69030262,792,792,792,791,159
|
|
20250123,093000,68904384,792,792,794,792,5230
|
|
20250123,092900,64762094,796,793,796,792,2108
|
|
20250123,092800,63090138,791,792,792,791,2099
|
|
20250123,092700,61427906,793,793,794,793,2894
|
|
20250123,092600,59132463,797,793,797,793,1680
|
|
20250123,092500,57800011,793,795,795,792,7439
|
|
20250123,092400,51901594,795,796,796,795,691
|
|
20250123,092300,51351573,797,798,798,797,1286
|
|
20250123,092200,50326453,798,799,799,798,120
|
|
20250123,092100,50230690,800,798,802,798,472
|
|
20250123,092000,49853452,798,796,798,796,1944
|
|
20250123,091900,48303235,795,799,799,793,5600
|
|
20250123,091800,43846715,799,801,801,799,9296
|
|
20250123,091700,36404860,802,803,803,802,2595
|
|
20250123,091600,34323447,804,804,804,804,104
|
|
20250123,091500,34239831,803,804,804,803,797
|
|
20250123,091400,33599103,804,805,805,804,1711
|
|
20250123,091300,32222385,805,805,805,805,292
|
|
20250123,091200,31987325,805,805,805,805,10
|
|
20250123,091100,31979275,804,804,804,804,52
|
|
20250123,091000,31937467,812,802,812,801,1136
|
|
20250123,090900,31026860,802,803,803,802,2672
|
|
20250123,090800,28882452,804,804,804,803,2130
|
|
20250123,090700,27171970,804,806,806,804,6303
|
|
20250123,090600,22094496,807,808,808,806,2769
|
|
20250123,090500,19861413,806,806,806,806,193
|
|
20250123,090400,19705855,812,812,812,812,0
|
|
20250123,090300,19705855,812,812,812,812,10
|
|
20250123,090200,19697735,812,812,812,812,500
|
|
20250123,090100,19291735,801,808,808,800,17027
|
|
20250123,090000,5617356,808,813,813,808,6786
|