602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185900,88861238,824,824,824,824,1314
|
|
20250109,185800,88861238,824,824,824,824,0
|
|
20250109,185700,88861238,824,824,824,824,0
|
|
20250109,185600,88861238,824,824,824,824,0
|
|
20250109,185500,88861238,824,824,824,824,0
|
|
20250109,185400,88861238,824,824,824,824,0
|
|
20250109,185300,88861238,824,824,824,824,0
|
|
20250109,185200,88861238,824,824,824,824,0
|
|
20250109,185100,88861238,824,824,824,824,0
|
|
20250109,185000,88861238,824,824,824,824,0
|
|
20250109,184900,88861238,824,824,824,824,0
|
|
20250109,184800,88861238,824,824,824,824,0
|
|
20250109,184700,88861238,824,824,824,824,0
|
|
20250109,184600,88861238,824,824,824,824,0
|
|
20250109,184500,88861238,824,824,824,824,0
|
|
20250109,184400,88861238,824,824,824,824,0
|
|
20250109,184300,88861238,824,824,824,824,0
|
|
20250109,184200,88861238,824,824,824,824,0
|
|
20250109,184100,88861238,824,824,824,824,0
|
|
20250109,184000,88861238,824,824,824,824,0
|
|
20250109,183900,88861238,824,824,824,824,0
|
|
20250109,183800,88861238,824,824,824,824,0
|
|
20250109,183700,88861238,824,824,824,824,0
|
|
20250109,183600,88861238,824,824,824,824,0
|
|
20250109,183500,88861238,824,824,824,824,0
|
|
20250109,183400,88861238,824,824,824,824,0
|
|
20250109,183300,88861238,824,824,824,824,0
|
|
20250109,183200,88861238,824,824,824,824,0
|
|
20250109,183100,88861238,824,824,824,824,0
|
|
20250109,183000,88861238,824,824,824,824,0
|
|
20250109,182900,88861238,824,824,824,824,1314
|
|
20250109,182800,88861238,824,824,824,824,0
|
|
20250109,182700,88861238,824,824,824,824,0
|
|
20250109,182600,88861238,824,824,824,824,0
|
|
20250109,182500,88861238,824,824,824,824,0
|
|
20250109,182400,88861238,824,824,824,824,0
|
|
20250109,182300,88861238,824,824,824,824,0
|
|
20250109,182200,88861238,824,824,824,824,0
|
|
20250109,182100,88861238,824,824,824,824,0
|
|
20250109,182000,88861238,824,824,824,824,0
|
|
20250109,181900,88861238,824,824,824,824,0
|
|
20250109,181800,88861238,824,824,824,824,0
|
|
20250109,181700,88861238,824,824,824,824,0
|
|
20250109,181600,88861238,824,824,824,824,0
|
|
20250109,181500,88861238,824,824,824,824,0
|
|
20250109,181400,88861238,824,824,824,824,0
|
|
20250109,181300,88861238,824,824,824,824,0
|
|
20250109,181200,88861238,824,824,824,824,0
|
|
20250109,181100,88861238,824,824,824,824,0
|
|
20250109,181000,88861238,824,824,824,824,0
|
|
20250109,180900,88861238,824,824,824,824,0
|
|
20250109,180800,88861238,824,824,824,824,0
|
|
20250109,180700,88861238,824,824,824,824,0
|
|
20250109,180600,88861238,824,824,824,824,0
|
|
20250109,180500,88861238,824,824,824,824,0
|
|
20250109,180400,88861238,824,824,824,824,0
|
|
20250109,180300,88861238,824,824,824,824,0
|
|
20250109,180200,88861238,824,824,824,824,0
|
|
20250109,180100,88861238,824,824,824,824,0
|
|
20250109,180000,88861238,824,824,824,824,0
|
|
20250109,175900,88861238,824,824,824,824,1314
|
|
20250109,175800,88861238,824,824,824,824,0
|
|
20250109,175700,88861238,824,824,824,824,0
|
|
20250109,175600,88861238,824,824,824,824,0
|
|
20250109,175500,88861238,824,824,824,824,0
|
|
20250109,175400,88861238,824,824,824,824,0
|
|
20250109,175300,88861238,824,824,824,824,0
|
|
20250109,175200,88861238,824,824,824,824,0
|
|
20250109,175100,88861238,824,824,824,824,0
|
|
20250109,175000,88861238,824,824,824,824,0
|
|
20250109,174900,88861238,824,824,824,824,0
|
|
20250109,174800,88861238,824,824,824,824,0
|
|
20250109,174700,88861238,824,824,824,824,0
|
|
20250109,174600,88861238,824,824,824,824,0
|
|
20250109,174500,88861238,824,824,824,824,0
|
|
20250109,174400,88861238,824,824,824,824,0
|
|
20250109,174300,88861238,824,824,824,824,0
|
|
20250109,174200,88861238,824,824,824,824,0
|
|
20250109,174100,88861238,824,824,824,824,0
|
|
20250109,174000,88861238,824,824,824,824,0
|
|
20250109,173900,88861238,824,824,824,824,0
|
|
20250109,173800,88861238,824,824,824,824,0
|
|
20250109,173700,88861238,824,824,824,824,0
|
|
20250109,173600,88861238,824,824,824,824,0
|
|
20250109,173500,88861238,824,824,824,824,0
|
|
20250109,173400,88861238,824,824,824,824,0
|
|
20250109,173300,88861238,824,824,824,824,0
|
|
20250109,173200,88861238,824,824,824,824,0
|
|
20250109,173100,88861238,824,824,824,824,0
|
|
20250109,173000,88861238,824,824,824,824,0
|
|
20250109,172900,88861238,824,824,824,824,1314
|
|
20250109,172800,88861238,824,824,824,824,0
|
|
20250109,172700,88861238,824,824,824,824,0
|
|
20250109,172600,88861238,824,824,824,824,0
|
|
20250109,172500,88861238,824,824,824,824,0
|
|
20250109,172400,88861238,824,824,824,824,0
|
|
20250109,172300,88861238,824,824,824,824,0
|
|
20250109,172200,88861238,824,824,824,824,0
|
|
20250109,172100,88861238,824,824,824,824,0
|
|
20250109,172000,88861238,824,824,824,824,0
|
|
20250109,171900,88861238,824,824,824,824,0
|
|
20250109,171800,88861238,824,824,824,824,0
|
|
20250109,171700,88861238,824,824,824,824,0
|
|
20250109,171600,88861238,824,824,824,824,0
|
|
20250109,171500,88861238,824,824,824,824,0
|
|
20250109,171400,88861238,824,824,824,824,0
|
|
20250109,171300,88861238,824,824,824,824,0
|
|
20250109,171200,88861238,824,824,824,824,0
|
|
20250109,171100,88861238,824,824,824,824,0
|
|
20250109,171000,88861238,824,824,824,824,0
|
|
20250109,170900,88861238,824,824,824,824,0
|
|
20250109,170800,88861238,824,824,824,824,0
|
|
20250109,170700,88861238,824,824,824,824,0
|
|
20250109,170600,88861238,824,824,824,824,0
|
|
20250109,170500,88861238,824,824,824,824,0
|
|
20250109,170400,88861238,824,824,824,824,0
|
|
20250109,170300,88861238,824,824,824,824,0
|
|
20250109,170200,88861238,824,824,824,824,0
|
|
20250109,170100,88861238,824,824,824,824,0
|
|
20250109,170000,88861238,824,824,824,824,0
|
|
20250109,165900,88861238,824,824,824,824,1314
|
|
20250109,165800,88861238,824,824,824,824,0
|
|
20250109,165700,88861238,824,824,824,824,0
|
|
20250109,165600,88861238,824,824,824,824,0
|
|
20250109,165500,88861238,824,824,824,824,0
|
|
20250109,165400,88861238,824,824,824,824,0
|
|
20250109,165300,88861238,824,824,824,824,0
|
|
20250109,165200,88861238,824,824,824,824,0
|
|
20250109,165100,88861238,824,824,824,824,0
|
|
20250109,165000,88861238,824,824,824,824,0
|
|
20250109,164900,88861238,824,824,824,824,0
|
|
20250109,164800,88861238,824,824,824,824,0
|
|
20250109,164700,88861238,824,824,824,824,0
|
|
20250109,164600,88861238,824,824,824,824,0
|
|
20250109,164500,88861238,824,824,824,824,0
|
|
20250109,164400,88861238,824,824,824,824,0
|
|
20250109,164300,88861238,824,824,824,824,0
|
|
20250109,164200,88861238,824,824,824,824,0
|
|
20250109,164100,88861238,824,824,824,824,0
|
|
20250109,164000,88861238,824,824,824,824,0
|
|
20250109,163900,88861238,824,824,824,824,0
|
|
20250109,163800,88861238,824,824,824,824,0
|
|
20250109,163700,88861238,824,824,824,824,0
|
|
20250109,163600,88861238,824,824,824,824,0
|
|
20250109,163500,88861238,824,824,824,824,0
|
|
20250109,163400,88861238,824,824,824,824,0
|
|
20250109,163300,88861238,824,824,824,824,0
|
|
20250109,163200,88861238,824,824,824,824,0
|
|
20250109,163100,88861238,824,824,824,824,0
|
|
20250109,163000,88861238,824,824,824,824,0
|
|
20250109,162900,88861238,824,824,824,824,1314
|
|
20250109,162800,88861238,824,824,824,824,0
|
|
20250109,162700,88861238,824,824,824,824,0
|
|
20250109,162600,88861238,824,824,824,824,0
|
|
20250109,162500,88861238,824,824,824,824,0
|
|
20250109,162400,88861238,824,824,824,824,0
|
|
20250109,162300,88861238,824,824,824,824,0
|
|
20250109,162200,88861238,824,824,824,824,0
|
|
20250109,162100,88861238,824,824,824,824,0
|
|
20250109,162000,88861238,824,824,824,824,0
|
|
20250109,161900,88861238,824,824,824,824,0
|
|
20250109,161800,88861238,824,824,824,824,0
|
|
20250109,161700,88861238,824,824,824,824,0
|
|
20250109,161600,88861238,824,824,824,824,0
|
|
20250109,161500,88861238,824,824,824,824,0
|
|
20250109,161400,88861238,824,824,824,824,0
|
|
20250109,161300,88861238,824,824,824,824,0
|
|
20250109,161200,88861238,824,824,824,824,0
|
|
20250109,161100,88861238,824,824,824,824,0
|
|
20250109,161000,88861238,824,824,824,824,0
|
|
20250109,160900,88861238,824,824,824,824,0
|
|
20250109,160800,88861238,824,824,824,824,0
|
|
20250109,160700,88861238,824,824,824,824,0
|
|
20250109,160600,88861238,824,824,824,824,0
|
|
20250109,160500,88861238,824,824,824,824,0
|
|
20250109,160400,88861238,824,824,824,824,0
|
|
20250109,160300,88861238,824,824,824,824,0
|
|
20250109,160200,88861238,824,824,824,824,0
|
|
20250109,160100,88861238,824,824,824,824,0
|
|
20250109,160000,88861238,824,824,824,824,0
|
|
20250109,155900,88861238,824,824,824,824,1314
|
|
20250109,155800,88861238,824,824,824,824,0
|
|
20250109,155700,88861238,824,824,824,824,0
|
|
20250109,155600,88861238,824,824,824,824,0
|
|
20250109,155500,88861238,824,824,824,824,0
|
|
20250109,155400,88861238,824,824,824,824,0
|
|
20250109,155300,88861238,824,824,824,824,0
|
|
20250109,155200,88861238,824,824,824,824,0
|
|
20250109,155100,88861238,824,824,824,824,0
|
|
20250109,155000,88861238,824,824,824,824,0
|
|
20250109,154900,88861238,824,824,824,824,0
|
|
20250109,154800,88861238,824,824,824,824,0
|
|
20250109,154700,88861238,824,824,824,824,0
|
|
20250109,154600,88861238,824,824,824,824,0
|
|
20250109,154500,88861238,824,824,824,824,0
|
|
20250109,154400,88861238,824,824,824,824,0
|
|
20250109,154300,88861238,824,824,824,824,0
|
|
20250109,154200,88861238,824,824,824,824,0
|
|
20250109,154100,88861238,824,824,824,824,0
|
|
20250109,154000,88861238,824,824,824,824,0
|
|
20250109,153900,88861238,824,824,824,824,0
|
|
20250109,153800,88861238,824,824,824,824,0
|
|
20250109,153700,88861238,824,824,824,824,0
|
|
20250109,153600,88861238,824,824,824,824,0
|
|
20250109,153500,88861238,824,824,824,824,0
|
|
20250109,153400,88861238,824,824,824,824,0
|
|
20250109,153300,88861238,824,824,824,824,0
|
|
20250109,153200,88861238,824,824,824,824,0
|
|
20250109,153100,88861238,824,824,824,824,0
|
|
20250109,153000,88861238,824,824,824,824,1314
|
|
20250109,152900,87778502,824,824,824,824,0
|
|
20250109,152800,87778502,824,824,824,824,0
|
|
20250109,152700,87778502,824,824,824,824,0
|
|
20250109,152600,87778502,824,824,824,824,0
|
|
20250109,152500,87778502,824,824,824,824,0
|
|
20250109,152400,87778502,824,824,824,824,0
|
|
20250109,152300,87778502,824,824,824,824,0
|
|
20250109,152200,87778502,824,824,824,824,0
|
|
20250109,152100,87778502,824,824,824,824,0
|
|
20250109,152000,87778502,824,824,824,824,0
|
|
20250109,151900,87778502,824,824,824,824,0
|
|
20250109,151800,87778502,824,823,824,823,3
|
|
20250109,151700,87776032,824,823,824,823,2
|
|
20250109,151600,87774385,824,824,824,824,0
|
|
20250109,151500,87774385,824,817,824,815,1901
|
|
20250109,151400,86223621,815,815,815,815,0
|
|
20250109,151300,86223621,815,818,818,815,3002
|
|
20250109,151200,83776269,817,817,817,817,153
|
|
20250109,151100,83651268,817,817,817,817,57
|
|
20250109,151000,83604699,817,815,817,815,991
|
|
20250109,150900,82795262,814,814,814,814,134
|
|
20250109,150800,82686186,815,815,815,815,2992
|
|
20250109,150700,80247706,816,815,816,814,5420
|
|
20250109,150600,75831404,813,816,816,813,8582
|
|
20250109,150500,68840406,817,822,822,816,11367
|
|
20250109,150400,59541413,822,823,823,822,3000
|
|
20250109,150300,57074862,824,824,824,824,0
|
|
20250109,150200,57074862,824,824,824,824,502
|
|
20250109,150100,56661214,824,824,824,824,10
|
|
20250109,150000,56652974,824,824,824,824,0
|
|
20250109,145900,56652974,824,824,824,824,5
|
|
20250109,145800,56648854,824,824,824,824,7
|
|
20250109,145700,56643086,824,824,824,824,2
|
|
20250109,145600,56641438,824,824,824,824,0
|
|
20250109,145500,56641438,824,824,824,824,1
|
|
20250109,145400,56640614,823,823,823,823,8
|
|
20250109,145300,56634030,824,824,824,824,2
|
|
20250109,145200,56632382,824,824,824,824,500
|
|
20250109,145100,56220382,824,824,824,824,500
|
|
20250109,145000,55808382,824,824,824,824,0
|
|
20250109,144900,55808382,824,824,824,824,0
|
|
20250109,144800,55808382,824,824,824,824,0
|
|
20250109,144700,55808382,824,824,824,824,0
|
|
20250109,144600,55808382,824,824,824,824,3889
|
|
20250109,144500,52603846,823,822,823,822,247
|
|
20250109,144400,52400566,823,823,823,823,1
|
|
20250109,144300,52399743,822,822,822,822,69
|
|
20250109,144200,52343025,822,822,822,822,0
|
|
20250109,144100,52343025,822,822,822,822,0
|
|
20250109,144000,52343025,822,822,822,822,0
|
|
20250109,143900,52343025,822,820,822,820,892
|
|
20250109,143800,51611583,820,820,820,820,6
|
|
20250109,143700,51606663,822,822,822,822,0
|
|
20250109,143600,51606663,822,822,822,822,5
|
|
20250109,143500,51602553,819,819,819,819,0
|
|
20250109,143400,51602553,819,819,819,819,0
|
|
20250109,143300,51602553,819,819,819,819,0
|
|
20250109,143200,51602553,819,819,819,819,0
|
|
20250109,143100,51602553,819,820,820,819,2524
|
|
20250109,143000,49533760,824,824,824,824,0
|
|
20250109,142900,49533760,824,824,824,824,0
|
|
20250109,142800,49533760,824,824,824,824,50
|
|
20250109,142700,49492560,820,820,820,820,0
|
|
20250109,142600,49492560,820,820,820,820,0
|
|
20250109,142500,49492560,820,820,820,820,0
|
|
20250109,142400,49492560,820,820,820,820,0
|
|
20250109,142300,49492560,820,820,820,820,0
|
|
20250109,142200,49492560,820,820,820,820,11
|
|
20250109,142100,49483540,824,824,824,824,0
|
|
20250109,142000,49483540,824,824,824,824,0
|
|
20250109,141900,49483540,824,824,824,824,0
|
|
20250109,141800,49483540,824,824,824,820,13
|
|
20250109,141700,49472848,820,824,824,820,20
|
|
20250109,141600,49456412,820,820,820,820,5
|
|
20250109,141500,49452312,825,825,825,825,0
|
|
20250109,141400,49452312,825,825,825,825,28
|
|
20250109,141300,49429212,825,825,825,825,30
|
|
20250109,141200,49404462,820,820,820,819,2114
|
|
20250109,141100,47672875,820,820,820,820,1000
|
|
20250109,141000,46852875,825,825,825,825,0
|
|
20250109,140900,46852875,825,825,825,825,0
|
|
20250109,140800,46852875,825,825,825,825,0
|
|
20250109,140700,46852875,825,825,825,825,2
|
|
20250109,140600,46851225,825,825,825,825,0
|
|
20250109,140500,46851225,825,825,825,825,0
|
|
20250109,140400,46851225,825,825,825,825,0
|
|
20250109,140300,46851225,825,825,825,825,0
|
|
20250109,140200,46851225,825,825,825,825,1
|
|
20250109,140100,46850400,819,820,820,819,1600
|
|
20250109,140000,45538781,826,826,826,826,0
|
|
20250109,135900,45538781,826,826,826,826,0
|
|
20250109,135800,45538781,826,826,826,826,0
|
|
20250109,135700,45538781,826,826,826,826,0
|
|
20250109,135600,45538781,826,826,826,826,1
|
|
20250109,135500,45537955,820,822,822,820,1900
|
|
20250109,135400,43979505,823,823,823,823,0
|
|
20250109,135300,43979505,823,823,823,823,0
|
|
20250109,135200,43979505,823,823,823,823,0
|
|
20250109,135100,43979505,823,828,828,823,956
|
|
20250109,135000,43192162,828,828,828,828,0
|
|
20250109,134900,43192162,828,828,828,828,100
|
|
20250109,134800,43109362,828,828,828,828,0
|
|
20250109,134700,43109362,828,828,828,828,0
|
|
20250109,134600,43109362,828,828,828,828,0
|
|
20250109,134500,43109362,828,828,828,828,0
|
|
20250109,134400,43109362,828,828,828,828,0
|
|
20250109,134300,43109362,828,828,828,828,0
|
|
20250109,134200,43109362,828,828,828,828,450
|
|
20250109,134100,42736762,828,828,828,828,0
|
|
20250109,134000,42736762,828,828,828,828,1
|
|
20250109,133900,42735934,820,820,820,820,0
|
|
20250109,133800,42735934,820,820,820,820,0
|
|
20250109,133700,42735934,820,820,820,820,0
|
|
20250109,133600,42735934,820,821,821,820,600
|
|
20250109,133500,42243712,822,823,823,822,1652
|
|
20250109,133400,40884239,826,826,826,826,50
|
|
20250109,133300,40842939,828,828,828,828,0
|
|
20250109,133200,40842939,828,828,828,828,0
|
|
20250109,133100,40842939,828,828,828,828,5
|
|
20250109,133000,40838799,823,828,828,823,10
|
|
20250109,132900,40830544,828,828,828,828,0
|
|
20250109,132800,40830544,828,828,828,828,0
|
|
20250109,132700,40830544,828,828,828,828,0
|
|
20250109,132600,40830544,828,828,828,828,0
|
|
20250109,132500,40830544,828,828,828,828,0
|
|
20250109,132400,40830544,828,828,828,828,0
|
|
20250109,132300,40830544,828,828,828,828,0
|
|
20250109,132200,40830544,828,828,828,828,0
|
|
20250109,132100,40830544,828,828,828,828,0
|
|
20250109,132000,40830544,828,828,828,828,0
|
|
20250109,131900,40830544,828,828,828,828,0
|
|
20250109,131800,40830544,828,828,828,828,15
|
|
20250109,131700,40818124,828,828,828,828,0
|
|
20250109,131600,40818124,828,828,828,828,5
|
|
20250109,131500,40813984,823,823,823,823,0
|
|
20250109,131400,40813984,823,823,823,823,0
|
|
20250109,131300,40813984,823,823,823,823,0
|
|
20250109,131200,40813984,823,823,823,823,0
|
|
20250109,131100,40813984,823,823,823,823,7
|
|
20250109,131000,40808223,828,828,828,828,0
|
|
20250109,130900,40808223,828,828,828,828,0
|
|
20250109,130800,40808223,828,828,828,828,0
|
|
20250109,130700,40808223,828,828,828,828,0
|
|
20250109,130600,40808223,828,828,828,828,0
|
|
20250109,130500,40808223,828,828,828,828,0
|
|
20250109,130400,40808223,828,828,828,828,4
|
|
20250109,130300,40804911,825,825,825,825,0
|
|
20250109,130200,40804911,825,825,825,825,1058
|
|
20250109,130100,39932061,828,828,828,828,0
|
|
20250109,130000,39932061,828,828,828,828,0
|
|
20250109,125900,39932061,828,828,828,828,0
|
|
20250109,125800,39932061,828,828,828,828,0
|
|
20250109,125700,39932061,828,828,828,828,0
|
|
20250109,125600,39932061,828,828,828,828,0
|
|
20250109,125500,39932061,828,828,828,828,0
|
|
20250109,125400,39932061,828,828,828,828,1
|
|
20250109,125300,39931233,828,828,828,828,0
|
|
20250109,125200,39931233,828,828,828,828,0
|
|
20250109,125100,39931233,828,828,828,828,1
|
|
20250109,125000,39930405,828,828,828,828,4
|
|
20250109,124900,39927093,828,828,828,828,6
|
|
20250109,124800,39922125,828,828,828,828,0
|
|
20250109,124700,39922125,828,828,828,828,0
|
|
20250109,124600,39922125,828,828,828,828,0
|
|
20250109,124500,39922125,828,828,828,828,2
|
|
20250109,124400,39920469,828,825,828,825,9
|
|
20250109,124300,39913032,828,828,828,825,22
|
|
20250109,124200,39894849,828,828,828,828,0
|
|
20250109,124100,39894849,828,828,828,828,0
|
|
20250109,124000,39894849,828,828,828,828,0
|
|
20250109,123900,39894849,828,829,829,822,13
|
|
20250109,123800,39884099,826,826,829,826,24
|
|
20250109,123700,39864242,826,826,826,826,8
|
|
20250109,123600,39857634,826,826,826,826,1517
|
|
20250109,123500,38604592,826,821,826,821,16
|
|
20250109,123400,38591416,824,824,824,824,743
|
|
20250109,123300,37979184,824,824,824,824,0
|
|
20250109,123200,37979184,824,824,824,824,0
|
|
20250109,123100,37979184,824,824,824,824,0
|
|
20250109,123000,37979184,824,824,824,824,0
|
|
20250109,122900,37979184,824,824,824,824,0
|
|
20250109,122800,37979184,824,824,824,824,0
|
|
20250109,122700,37979184,824,824,824,824,0
|
|
20250109,122600,37979184,824,824,824,824,0
|
|
20250109,122500,37979184,824,824,824,824,2
|
|
20250109,122400,37977536,824,824,824,824,0
|
|
20250109,122300,37977536,824,824,824,824,0
|
|
20250109,122200,37977536,824,824,824,824,0
|
|
20250109,122100,37977536,824,824,824,824,0
|
|
20250109,122000,37977536,824,824,824,824,0
|
|
20250109,121900,37977536,824,824,824,824,0
|
|
20250109,121800,37977536,824,824,824,824,0
|
|
20250109,121700,37977536,824,824,824,824,0
|
|
20250109,121600,37977536,824,824,824,824,0
|
|
20250109,121500,37977536,824,824,824,824,0
|
|
20250109,121400,37977536,824,824,824,824,0
|
|
20250109,121300,37977536,824,824,824,824,162
|
|
20250109,121200,37844048,824,824,824,824,850
|
|
20250109,121100,37143648,820,820,820,820,0
|
|
20250109,121000,37143648,820,820,820,820,0
|
|
20250109,120900,37143648,820,820,820,820,0
|
|
20250109,120800,37143648,820,820,820,820,0
|
|
20250109,120700,37143648,820,820,820,820,0
|
|
20250109,120600,37143648,820,820,820,820,0
|
|
20250109,120500,37143648,820,820,820,820,0
|
|
20250109,120400,37143648,820,820,820,820,0
|
|
20250109,120300,37143648,820,820,820,820,5
|
|
20250109,120200,37139548,824,824,824,824,0
|
|
20250109,120100,37139548,824,824,824,824,0
|
|
20250109,120000,37139548,824,824,824,824,0
|
|
20250109,115900,37139548,824,824,824,824,0
|
|
20250109,115800,37139548,824,824,824,824,0
|
|
20250109,115700,37139548,824,824,824,824,0
|
|
20250109,115600,37139548,824,824,824,824,5
|
|
20250109,115500,37135428,824,824,824,824,2404
|
|
20250109,115400,35154532,824,824,824,824,0
|
|
20250109,115300,35154532,824,824,824,824,0
|
|
20250109,115200,35154532,824,824,824,824,0
|
|
20250109,115100,35154532,824,824,824,824,0
|
|
20250109,115000,35154532,824,824,824,824,0
|
|
20250109,114900,35154532,824,824,824,824,0
|
|
20250109,114800,35154532,824,824,824,824,0
|
|
20250109,114700,35154532,824,824,824,824,0
|
|
20250109,114600,35154532,824,824,824,824,0
|
|
20250109,114500,35154532,824,820,824,820,13
|
|
20250109,114400,35143840,824,824,824,820,23
|
|
20250109,114300,35124916,824,823,824,823,4
|
|
20250109,114200,35121621,821,821,821,821,0
|
|
20250109,114100,35121621,821,821,821,821,0
|
|
20250109,114000,35121621,821,821,821,821,0
|
|
20250109,113900,35121621,821,821,821,821,0
|
|
20250109,113800,35121621,821,821,821,821,0
|
|
20250109,113700,35121621,821,821,821,821,0
|
|
20250109,113600,35121621,821,821,821,821,0
|
|
20250109,113500,35121621,821,821,821,821,0
|
|
20250109,113400,35121621,821,821,821,821,0
|
|
20250109,113300,35121621,821,821,821,821,0
|
|
20250109,113200,35121621,821,821,821,821,0
|
|
20250109,113100,35121621,821,821,821,821,0
|
|
20250109,113000,35121621,821,821,821,821,0
|
|
20250109,112900,35121621,821,821,821,821,0
|
|
20250109,112800,35121621,821,821,821,821,37
|
|
20250109,112700,35091244,821,821,821,821,0
|
|
20250109,112600,35091244,821,821,821,821,0
|
|
20250109,112500,35091244,821,821,821,821,0
|
|
20250109,112400,35091244,821,821,821,821,0
|
|
20250109,112300,35091244,821,821,821,821,0
|
|
20250109,112200,35091244,821,821,821,821,12
|
|
20250109,112100,35081392,822,822,822,822,0
|
|
20250109,112000,35081392,822,824,824,822,3
|
|
20250109,111900,35078922,824,824,824,824,0
|
|
20250109,111800,35078922,824,824,824,824,0
|
|
20250109,111700,35078922,824,824,824,824,0
|
|
20250109,111600,35078922,824,824,824,824,2
|
|
20250109,111500,35077274,824,824,824,824,0
|
|
20250109,111400,35077274,824,824,824,824,0
|
|
20250109,111300,35077274,824,824,824,824,0
|
|
20250109,111200,35077274,824,824,824,824,0
|
|
20250109,111100,35077274,824,824,824,824,2
|
|
20250109,111000,35075626,824,824,824,824,2
|
|
20250109,110900,35073978,824,824,824,824,0
|
|
20250109,110800,35073978,824,824,824,824,0
|
|
20250109,110700,35073978,824,824,824,824,0
|
|
20250109,110600,35073978,824,824,824,824,0
|
|
20250109,110500,35073978,824,824,824,824,19
|
|
20250109,110400,35058322,824,824,824,824,0
|
|
20250109,110300,35058322,824,824,824,824,0
|
|
20250109,110200,35058322,824,824,824,824,0
|
|
20250109,110100,35058322,824,820,824,820,9
|
|
20250109,110000,35050926,824,824,824,824,0
|
|
20250109,105900,35050926,824,824,824,824,10
|
|
20250109,105800,35042686,824,824,824,824,1
|
|
20250109,105700,35041862,818,818,818,818,0
|
|
20250109,105600,35041862,818,818,818,818,0
|
|
20250109,105500,35041862,818,818,818,818,0
|
|
20250109,105400,35041862,818,818,818,818,0
|
|
20250109,105300,35041862,818,818,818,818,0
|
|
20250109,105200,35041862,818,818,818,818,0
|
|
20250109,105100,35041862,818,818,818,818,0
|
|
20250109,105000,35041862,818,818,818,818,0
|
|
20250109,104900,35041862,818,818,818,818,0
|
|
20250109,104800,35041862,818,819,819,818,1347
|
|
20250109,104700,33940011,819,820,820,819,2183
|
|
20250109,104600,32149983,820,820,820,820,0
|
|
20250109,104500,32149983,820,820,820,820,0
|
|
20250109,104400,32149983,820,820,820,820,203
|
|
20250109,104300,31983523,820,820,820,820,0
|
|
20250109,104200,31983523,820,822,822,820,3510
|
|
20250109,104100,29101638,823,822,823,822,21
|
|
20250109,104000,29084371,823,823,823,823,4648
|
|
20250109,103900,25259067,823,823,823,823,0
|
|
20250109,103800,25259067,823,823,823,823,0
|
|
20250109,103700,25259067,823,823,823,823,0
|
|
20250109,103600,25259067,823,823,823,823,1320
|
|
20250109,103500,24172707,824,824,824,824,0
|
|
20250109,103400,24172707,824,824,824,824,977
|
|
20250109,103300,23367659,824,824,824,824,4546
|
|
20250109,103200,19621755,823,823,823,823,0
|
|
20250109,103100,19621755,823,824,824,823,593
|
|
20250109,103000,19133262,824,824,824,824,8
|
|
20250109,102900,19126670,825,825,825,825,2514
|
|
20250109,102800,17052620,825,829,829,825,133
|
|
20250109,102700,16942879,825,825,825,825,0
|
|
20250109,102600,16942879,825,825,825,825,0
|
|
20250109,102500,16942879,825,825,825,825,0
|
|
20250109,102400,16942879,825,825,825,825,4
|
|
20250109,102300,16939579,829,829,829,829,0
|
|
20250109,102200,16939579,829,828,829,825,3015
|
|
20250109,102100,14443176,828,828,828,828,4
|
|
20250109,102000,14439864,825,825,825,825,0
|
|
20250109,101900,14439864,825,825,825,825,0
|
|
20250109,101800,14439864,825,825,825,825,0
|
|
20250109,101700,14439864,825,825,825,825,20
|
|
20250109,101600,14423364,825,825,825,825,0
|
|
20250109,101500,14423364,825,825,825,825,0
|
|
20250109,101400,14423364,825,825,825,825,0
|
|
20250109,101300,14423364,825,825,825,825,0
|
|
20250109,101200,14423364,825,824,825,824,26
|
|
20250109,101100,14401921,825,824,825,824,13
|
|
20250109,101000,14391202,825,825,825,825,4
|
|
20250109,100900,14387902,824,828,828,824,59
|
|
20250109,100800,14339230,828,828,828,828,0
|
|
20250109,100700,14339230,828,828,828,825,80
|
|
20250109,100600,14273020,828,828,828,825,13
|
|
20250109,100500,14262271,828,828,828,828,5
|
|
20250109,100400,14258131,825,828,828,825,10
|
|
20250109,100300,14249869,828,825,828,825,15
|
|
20250109,100200,14237467,828,828,828,828,1
|
|
20250109,100100,14236639,826,825,828,825,116
|
|
20250109,100000,14140827,828,828,828,828,0
|
|
20250109,095900,14140827,828,828,828,828,0
|
|
20250109,095800,14140827,828,828,828,828,0
|
|
20250109,095700,14140827,828,828,828,828,1
|
|
20250109,095600,14139999,828,828,828,824,306
|
|
20250109,095500,13887823,824,828,828,824,13
|
|
20250109,095400,13877091,828,828,828,824,20
|
|
20250109,095300,13860547,824,824,828,824,1380
|
|
20250109,095200,12721814,824,824,824,824,2
|
|
20250109,095100,12720166,824,824,824,824,33
|
|
20250109,095000,12692974,824,822,824,822,9
|
|
20250109,094900,12685566,824,824,824,823,14
|
|
20250109,094800,12674035,824,824,824,822,16
|
|
20250109,094700,12660869,824,824,824,822,17
|
|
20250109,094600,12646871,824,823,824,822,19
|
|
20250109,094500,12631232,824,822,824,822,57
|
|
20250109,094400,12584290,822,824,824,822,24
|
|
20250109,094300,12564524,824,824,824,824,0
|
|
20250109,094200,12564524,824,824,824,824,20
|
|
20250109,094100,12548044,824,823,824,822,25
|
|
20250109,094000,12527461,824,824,824,823,22
|
|
20250109,093900,12509343,824,823,824,823,2067
|
|
20250109,093800,10808186,824,824,824,824,0
|
|
20250109,093700,10808186,824,824,824,824,0
|
|
20250109,093600,10808186,824,824,824,824,0
|
|
20250109,093500,10808186,824,824,824,824,0
|
|
20250109,093400,10808186,824,824,824,824,0
|
|
20250109,093300,10808186,824,824,824,824,0
|
|
20250109,093200,10808186,824,824,824,824,0
|
|
20250109,093100,10808186,824,824,824,824,0
|
|
20250109,093000,10808186,824,824,824,824,0
|
|
20250109,092900,10808186,824,824,824,824,0
|
|
20250109,092800,10808186,824,824,824,824,1
|
|
20250109,092700,10807362,823,823,823,823,0
|
|
20250109,092600,10807362,823,823,823,823,0
|
|
20250109,092500,10807362,823,823,823,823,0
|
|
20250109,092400,10807362,823,823,823,823,50
|
|
20250109,092300,10766212,823,823,823,823,200
|
|
20250109,092200,10601612,823,823,823,823,14
|
|
20250109,092100,10590090,822,822,822,822,0
|
|
20250109,092000,10590090,822,824,824,822,4646
|
|
20250109,091900,6766769,824,828,828,824,32
|
|
20250109,091800,6740369,824,828,828,824,40
|
|
20250109,091700,6707345,828,828,828,828,6
|
|
20250109,091600,6702377,828,828,828,828,1
|
|
20250109,091500,6701549,824,824,824,824,31
|
|
20250109,091400,6676005,824,824,824,824,1
|
|
20250109,091300,6675181,824,824,824,824,0
|
|
20250109,091200,6675181,824,824,824,824,0
|
|
20250109,091100,6675181,824,824,824,824,2
|
|
20250109,091000,6673533,828,829,829,828,7
|
|
20250109,090900,6667731,829,829,829,829,11
|
|
20250109,090800,6658612,831,831,831,831,0
|
|
20250109,090700,6658612,831,831,831,831,1
|
|
20250109,090600,6657781,820,820,820,820,0
|
|
20250109,090500,6657781,820,831,831,820,2
|
|
20250109,090400,6656130,821,833,833,821,4114
|
|
20250109,090300,3278512,822,823,823,822,467
|
|
20250109,090200,2894503,825,824,825,823,3316
|
|
20250109,090100,163833,825,828,828,825,84
|
|
20250109,090000,94355,835,835,835,835,113
|