599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185600,579601715,796,796,796,796,6316
|
|
20250108,185500,579601715,796,796,796,796,0
|
|
20250108,185400,579601715,796,796,796,796,0
|
|
20250108,185300,579601715,796,796,796,796,0
|
|
20250108,185200,579601715,796,796,796,796,0
|
|
20250108,185100,579601715,796,796,796,796,0
|
|
20250108,185000,579601715,796,796,796,796,0
|
|
20250108,184900,579601715,796,796,796,796,0
|
|
20250108,184800,579601715,796,796,796,796,0
|
|
20250108,184700,579601715,796,796,796,796,0
|
|
20250108,184600,579601715,796,796,796,796,0
|
|
20250108,184500,579601715,796,796,796,796,0
|
|
20250108,184400,579601715,796,796,796,796,0
|
|
20250108,184300,579601715,796,796,796,796,0
|
|
20250108,184200,579601715,796,796,796,796,0
|
|
20250108,184100,579601715,796,796,796,796,0
|
|
20250108,184000,579601715,796,796,796,796,0
|
|
20250108,183900,579601715,796,796,796,796,0
|
|
20250108,183800,579601715,796,796,796,796,0
|
|
20250108,183700,579601715,796,796,796,796,0
|
|
20250108,183600,579601715,796,796,796,796,0
|
|
20250108,183500,579601715,796,796,796,796,0
|
|
20250108,183400,579601715,796,796,796,796,0
|
|
20250108,183300,579601715,796,796,796,796,0
|
|
20250108,183200,579601715,796,796,796,796,0
|
|
20250108,183100,579601715,796,796,796,796,0
|
|
20250108,183000,579601715,796,796,796,796,0
|
|
20250108,182900,579601715,796,796,796,796,0
|
|
20250108,182800,579601715,796,796,796,796,0
|
|
20250108,182700,579601715,796,796,796,796,0
|
|
20250108,182600,579601715,796,796,796,796,6316
|
|
20250108,182500,579601715,796,796,796,796,0
|
|
20250108,182400,579601715,796,796,796,796,0
|
|
20250108,182300,579601715,796,796,796,796,0
|
|
20250108,182200,579601715,796,796,796,796,0
|
|
20250108,182100,579601715,796,796,796,796,0
|
|
20250108,182000,579601715,796,796,796,796,0
|
|
20250108,181900,579601715,796,796,796,796,0
|
|
20250108,181800,579601715,796,796,796,796,0
|
|
20250108,181700,579601715,796,796,796,796,0
|
|
20250108,181600,579601715,796,796,796,796,0
|
|
20250108,181500,579601715,796,796,796,796,0
|
|
20250108,181400,579601715,796,796,796,796,0
|
|
20250108,181300,579601715,796,796,796,796,0
|
|
20250108,181200,579601715,796,796,796,796,0
|
|
20250108,181100,579601715,796,796,796,796,0
|
|
20250108,181000,579601715,796,796,796,796,0
|
|
20250108,180900,579601715,796,796,796,796,0
|
|
20250108,180800,579601715,796,796,796,796,0
|
|
20250108,180700,579601715,796,796,796,796,0
|
|
20250108,180600,579601715,796,796,796,796,0
|
|
20250108,180500,579601715,796,796,796,796,0
|
|
20250108,180400,579601715,796,796,796,796,0
|
|
20250108,180300,579601715,796,796,796,796,0
|
|
20250108,180200,579601715,796,796,796,796,0
|
|
20250108,180100,579601715,796,796,796,796,0
|
|
20250108,180000,579601715,796,796,796,796,0
|
|
20250108,175900,579601715,796,796,796,796,0
|
|
20250108,175800,579601715,796,796,796,796,0
|
|
20250108,175700,579601715,796,796,796,796,0
|
|
20250108,175600,579601715,796,796,796,796,6316
|
|
20250108,175500,579601715,796,796,796,796,0
|
|
20250108,175400,579601715,796,796,796,796,0
|
|
20250108,175300,579601715,796,796,796,796,0
|
|
20250108,175200,579601715,796,796,796,796,0
|
|
20250108,175100,579601715,796,796,796,796,0
|
|
20250108,175000,579601715,796,796,796,796,0
|
|
20250108,174900,579601715,796,796,796,796,0
|
|
20250108,174800,579601715,796,796,796,796,0
|
|
20250108,174700,579601715,796,796,796,796,0
|
|
20250108,174600,579601715,796,796,796,796,0
|
|
20250108,174500,579601715,796,796,796,796,0
|
|
20250108,174400,579601715,796,796,796,796,0
|
|
20250108,174300,579601715,796,796,796,796,0
|
|
20250108,174200,579601715,796,796,796,796,0
|
|
20250108,174100,579601715,796,796,796,796,0
|
|
20250108,174000,579601715,796,796,796,796,0
|
|
20250108,173900,579601715,796,796,796,796,0
|
|
20250108,173800,579601715,796,796,796,796,0
|
|
20250108,173700,579601715,796,796,796,796,0
|
|
20250108,173600,579601715,796,796,796,796,0
|
|
20250108,173500,579601715,796,796,796,796,0
|
|
20250108,173400,579601715,796,796,796,796,0
|
|
20250108,173300,579601715,796,796,796,796,0
|
|
20250108,173200,579601715,796,796,796,796,0
|
|
20250108,173100,579601715,796,796,796,796,0
|
|
20250108,173000,579601715,796,796,796,796,0
|
|
20250108,172900,579601715,796,796,796,796,0
|
|
20250108,172800,579601715,796,796,796,796,0
|
|
20250108,172700,579601715,796,796,796,796,0
|
|
20250108,172600,579601715,796,796,796,796,6316
|
|
20250108,172500,579601715,796,796,796,796,0
|
|
20250108,172400,579601715,796,796,796,796,0
|
|
20250108,172300,579601715,796,796,796,796,0
|
|
20250108,172200,579601715,796,796,796,796,0
|
|
20250108,172100,579601715,796,796,796,796,0
|
|
20250108,172000,579601715,796,796,796,796,0
|
|
20250108,171900,579601715,796,796,796,796,0
|
|
20250108,171800,579601715,796,796,796,796,0
|
|
20250108,171700,579601715,796,796,796,796,0
|
|
20250108,171600,579601715,796,796,796,796,0
|
|
20250108,171500,579601715,796,796,796,796,0
|
|
20250108,171400,579601715,796,796,796,796,0
|
|
20250108,171300,579601715,796,796,796,796,0
|
|
20250108,171200,579601715,796,796,796,796,0
|
|
20250108,171100,579601715,796,796,796,796,0
|
|
20250108,171000,579601715,796,796,796,796,0
|
|
20250108,170900,579601715,796,796,796,796,0
|
|
20250108,170800,579601715,796,796,796,796,0
|
|
20250108,170700,579601715,796,796,796,796,0
|
|
20250108,170600,579601715,796,796,796,796,0
|
|
20250108,170500,579601715,796,796,796,796,0
|
|
20250108,170400,579601715,796,796,796,796,0
|
|
20250108,170300,579601715,796,796,796,796,0
|
|
20250108,170200,579601715,796,796,796,796,0
|
|
20250108,170100,579601715,796,796,796,796,0
|
|
20250108,170000,579601715,796,796,796,796,0
|
|
20250108,165900,579601715,796,796,796,796,0
|
|
20250108,165800,579601715,796,796,796,796,0
|
|
20250108,165700,579601715,796,796,796,796,0
|
|
20250108,165600,579601715,796,796,796,796,6316
|
|
20250108,165500,579601715,796,796,796,796,0
|
|
20250108,165400,579601715,796,796,796,796,0
|
|
20250108,165300,579601715,796,796,796,796,0
|
|
20250108,165200,579601715,796,796,796,796,0
|
|
20250108,165100,579601715,796,796,796,796,0
|
|
20250108,165000,579601715,796,796,796,796,0
|
|
20250108,164900,579601715,796,796,796,796,0
|
|
20250108,164800,579601715,796,796,796,796,0
|
|
20250108,164700,579601715,796,796,796,796,0
|
|
20250108,164600,579601715,796,796,796,796,0
|
|
20250108,164500,579601715,796,796,796,796,0
|
|
20250108,164400,579601715,796,796,796,796,0
|
|
20250108,164300,579601715,796,796,796,796,0
|
|
20250108,164200,579601715,796,796,796,796,0
|
|
20250108,164100,579601715,796,796,796,796,0
|
|
20250108,164000,579601715,796,796,796,796,0
|
|
20250108,163900,579601715,796,796,796,796,0
|
|
20250108,163800,579601715,796,796,796,796,0
|
|
20250108,163700,579601715,796,796,796,796,0
|
|
20250108,163600,579601715,796,796,796,796,0
|
|
20250108,163500,579601715,796,796,796,796,0
|
|
20250108,163400,579601715,796,796,796,796,0
|
|
20250108,163300,579601715,796,796,796,796,0
|
|
20250108,163200,579601715,796,796,796,796,0
|
|
20250108,163100,579601715,796,796,796,796,0
|
|
20250108,163000,579601715,796,796,796,796,0
|
|
20250108,162900,579601715,796,796,796,796,0
|
|
20250108,162800,579601715,796,796,796,796,0
|
|
20250108,162700,579601715,796,796,796,796,0
|
|
20250108,162600,579601715,796,796,796,796,6316
|
|
20250108,162500,579601715,796,796,796,796,0
|
|
20250108,162400,579601715,796,796,796,796,0
|
|
20250108,162300,579601715,796,796,796,796,0
|
|
20250108,162200,579601715,796,796,796,796,0
|
|
20250108,162100,579601715,796,796,796,796,0
|
|
20250108,162000,579601715,796,796,796,796,0
|
|
20250108,161900,579601715,796,796,796,796,0
|
|
20250108,161800,579601715,796,796,796,796,0
|
|
20250108,161700,579601715,796,796,796,796,0
|
|
20250108,161600,579601715,796,796,796,796,0
|
|
20250108,161500,579601715,796,796,796,796,0
|
|
20250108,161400,579601715,796,796,796,796,0
|
|
20250108,161300,579601715,796,796,796,796,0
|
|
20250108,161200,579601715,796,796,796,796,0
|
|
20250108,161100,579601715,796,796,796,796,0
|
|
20250108,161000,579601715,796,796,796,796,0
|
|
20250108,160900,579601715,796,796,796,796,0
|
|
20250108,160800,579601715,796,796,796,796,0
|
|
20250108,160700,579601715,796,796,796,796,0
|
|
20250108,160600,579601715,796,796,796,796,0
|
|
20250108,160500,579601715,796,796,796,796,0
|
|
20250108,160400,579601715,796,796,796,796,0
|
|
20250108,160300,579601715,796,796,796,796,0
|
|
20250108,160200,579601715,796,796,796,796,0
|
|
20250108,160100,579601715,796,796,796,796,0
|
|
20250108,160000,579601715,796,796,796,796,0
|
|
20250108,155900,579601715,796,796,796,796,0
|
|
20250108,155800,579601715,796,796,796,796,0
|
|
20250108,155700,579601715,796,796,796,796,0
|
|
20250108,155600,579601715,796,796,796,796,6316
|
|
20250108,155500,579601715,796,796,796,796,0
|
|
20250108,155400,579601715,796,796,796,796,0
|
|
20250108,155300,579601715,796,796,796,796,0
|
|
20250108,155200,579601715,796,796,796,796,0
|
|
20250108,155100,579601715,796,796,796,796,0
|
|
20250108,155000,579601715,796,796,796,796,0
|
|
20250108,154900,579601715,796,796,796,796,0
|
|
20250108,154800,579601715,796,796,796,796,0
|
|
20250108,154700,579601715,796,796,796,796,0
|
|
20250108,154600,579601715,796,796,796,796,0
|
|
20250108,154500,579601715,796,796,796,796,0
|
|
20250108,154400,579601715,796,796,796,796,0
|
|
20250108,154300,579601715,796,796,796,796,0
|
|
20250108,154200,579601715,796,796,796,796,0
|
|
20250108,154100,579601715,796,796,796,796,0
|
|
20250108,154000,579601715,796,796,796,796,0
|
|
20250108,153900,579601715,796,796,796,796,0
|
|
20250108,153800,579601715,796,796,796,796,0
|
|
20250108,153700,579601715,796,796,796,796,0
|
|
20250108,153600,579601715,796,796,796,796,0
|
|
20250108,153500,579601715,796,796,796,796,0
|
|
20250108,153400,579601715,796,796,796,796,0
|
|
20250108,153300,579601715,796,796,796,796,0
|
|
20250108,153200,579601715,796,796,796,796,0
|
|
20250108,153100,579601715,796,796,796,796,0
|
|
20250108,153000,579601715,796,796,796,796,6316
|
|
20250108,152900,574574179,799,799,799,799,0
|
|
20250108,152800,574574179,799,799,799,799,0
|
|
20250108,152700,574574179,799,799,799,799,0
|
|
20250108,152600,574574179,799,799,799,799,0
|
|
20250108,152500,574574179,799,799,799,799,0
|
|
20250108,152400,574574179,799,799,799,799,0
|
|
20250108,152300,574574179,799,799,799,799,0
|
|
20250108,152200,574574179,799,799,799,799,0
|
|
20250108,152100,574574179,799,799,799,799,0
|
|
20250108,152000,574574179,799,799,799,799,0
|
|
20250108,151900,574574179,799,799,799,799,182
|
|
20250108,151800,574428761,800,798,800,795,12243
|
|
20250108,151700,564688763,799,796,799,796,663
|
|
20250108,151600,564161000,800,799,800,799,348
|
|
20250108,151500,563882947,799,796,799,795,253
|
|
20250108,151400,563681770,796,796,796,796,20
|
|
20250108,151300,563665850,795,800,800,795,1675
|
|
20250108,151200,562330671,802,802,802,802,0
|
|
20250108,151100,562330671,802,802,802,802,1248
|
|
20250108,151000,561329775,802,802,802,802,0
|
|
20250108,150900,561329775,802,802,802,802,0
|
|
20250108,150800,561329775,802,797,802,797,11897
|
|
20250108,150700,551836926,802,801,802,801,1050
|
|
20250108,150600,550995026,802,797,802,797,261
|
|
20250108,150500,550786954,797,802,802,797,9
|
|
20250108,150400,550779776,797,802,802,797,652
|
|
20250108,150300,550259092,802,802,802,802,1
|
|
20250108,150200,550258290,803,803,803,803,0
|
|
20250108,150100,550258290,803,802,803,802,23
|
|
20250108,150000,550239843,802,802,802,802,6
|
|
20250108,145900,550235031,803,803,803,803,100
|
|
20250108,145800,550154731,803,797,803,797,2
|
|
20250108,145700,550153131,803,803,803,803,0
|
|
20250108,145600,550153131,803,803,803,803,2
|
|
20250108,145500,550151525,803,800,803,795,6748
|
|
20250108,145400,544778639,803,803,803,803,1
|
|
20250108,145300,544777836,802,801,802,801,19
|
|
20250108,145200,544762616,801,801,801,801,22
|
|
20250108,145100,544744994,801,800,801,800,2667
|
|
20250108,145000,542608794,801,801,801,801,0
|
|
20250108,144900,542608794,801,801,801,801,0
|
|
20250108,144800,542608794,801,801,801,801,0
|
|
20250108,144700,542608794,801,801,801,801,0
|
|
20250108,144600,542608794,801,798,801,798,2
|
|
20250108,144500,542607195,801,799,801,798,9001
|
|
20250108,144400,535423893,801,801,801,801,0
|
|
20250108,144300,535423893,801,801,801,801,2
|
|
20250108,144200,535422291,802,802,802,802,0
|
|
20250108,144100,535422291,802,802,802,801,1136
|
|
20250108,144000,534511232,802,802,802,802,13
|
|
20250108,143900,534500806,801,802,802,801,2
|
|
20250108,143800,534499203,802,802,802,802,1
|
|
20250108,143700,534498401,803,803,803,803,0
|
|
20250108,143600,534498401,803,803,803,803,0
|
|
20250108,143500,534498401,803,803,803,803,200
|
|
20250108,143400,534337801,803,803,803,803,0
|
|
20250108,143300,534337801,803,803,803,803,1
|
|
20250108,143200,534336998,800,803,803,800,2
|
|
20250108,143100,534335395,800,800,800,800,1001
|
|
20250108,143000,533534595,800,800,800,800,2
|
|
20250108,142900,533532995,798,798,799,798,408
|
|
20250108,142800,533207401,798,799,799,798,100
|
|
20250108,142700,533127598,798,798,798,798,0
|
|
20250108,142600,533127598,798,799,799,798,3741
|
|
20250108,142500,530142271,798,799,799,798,3068
|
|
20250108,142400,527691607,803,803,803,803,0
|
|
20250108,142300,527691607,803,803,803,803,0
|
|
20250108,142200,527691607,803,803,803,803,1
|
|
20250108,142100,527690804,803,803,803,803,100
|
|
20250108,142000,527610504,799,799,799,799,1618
|
|
20250108,141900,526317722,803,803,803,803,0
|
|
20250108,141800,526317722,803,803,803,803,0
|
|
20250108,141700,526317722,803,803,803,803,18
|
|
20250108,141600,526303268,803,803,803,803,0
|
|
20250108,141500,526303268,803,803,803,803,0
|
|
20250108,141400,526303268,803,803,803,803,21
|
|
20250108,141300,526286405,804,804,804,804,0
|
|
20250108,141200,526286405,804,804,804,804,0
|
|
20250108,141100,526286405,804,804,804,804,100
|
|
20250108,141000,526206005,804,804,804,804,0
|
|
20250108,140900,526206005,804,804,804,804,0
|
|
20250108,140800,526206005,804,804,804,804,0
|
|
20250108,140700,526206005,804,804,804,804,15
|
|
20250108,140600,526193945,804,804,804,804,0
|
|
20250108,140500,526193945,804,804,804,804,0
|
|
20250108,140400,526193945,804,804,804,804,1
|
|
20250108,140300,526193141,804,804,804,804,0
|
|
20250108,140200,526193141,804,804,804,804,0
|
|
20250108,140100,526193141,804,804,804,804,0
|
|
20250108,140000,526193141,804,804,804,804,0
|
|
20250108,135900,526193141,804,804,804,804,0
|
|
20250108,135800,526193141,804,804,804,804,9
|
|
20250108,135700,526185905,804,803,804,803,11
|
|
20250108,135600,526177071,800,800,800,800,0
|
|
20250108,135500,526177071,800,800,800,800,4403
|
|
20250108,135400,522654671,800,800,800,800,0
|
|
20250108,135300,522654671,800,800,800,800,3916
|
|
20250108,135200,519521871,799,799,799,799,0
|
|
20250108,135100,519521871,799,799,799,799,250
|
|
20250108,135000,519322121,804,804,804,804,0
|
|
20250108,134900,519322121,804,804,804,804,0
|
|
20250108,134800,519322121,804,804,804,804,0
|
|
20250108,134700,519322121,804,804,804,804,0
|
|
20250108,134600,519322121,804,804,804,804,0
|
|
20250108,134500,519322121,804,803,804,799,3003
|
|
20250108,134400,516910719,803,803,803,803,0
|
|
20250108,134300,516910719,803,803,803,803,0
|
|
20250108,134200,516910719,803,803,803,803,0
|
|
20250108,134100,516910719,803,803,803,803,0
|
|
20250108,134000,516910719,803,802,803,802,354
|
|
20250108,133900,516626810,801,801,801,801,966
|
|
20250108,133800,515853044,801,801,801,801,0
|
|
20250108,133700,515853044,801,801,801,801,0
|
|
20250108,133600,515853044,801,801,801,801,20
|
|
20250108,133500,515837024,801,801,801,801,10
|
|
20250108,133400,515829014,801,801,801,801,3
|
|
20250108,133300,515826611,801,801,801,801,0
|
|
20250108,133200,515826611,801,800,801,800,288
|
|
20250108,133100,515596210,801,801,801,801,0
|
|
20250108,133000,515596210,801,798,801,797,9913
|
|
20250108,132900,507695133,798,798,798,798,0
|
|
20250108,132800,507695133,798,799,799,795,16883
|
|
20250108,132700,494273129,795,797,797,794,11001
|
|
20250108,132600,485527166,802,802,802,802,1
|
|
20250108,132500,485526364,797,797,797,797,15472
|
|
20250108,132400,473195180,797,797,797,797,293
|
|
20250108,132300,472961659,802,802,802,802,0
|
|
20250108,132200,472961659,802,802,802,802,0
|
|
20250108,132100,472961659,802,802,802,802,0
|
|
20250108,132000,472961659,802,802,802,802,153
|
|
20250108,131900,472838953,797,798,798,797,20
|
|
20250108,131800,472823010,802,802,802,802,20
|
|
20250108,131700,472806970,802,802,802,802,0
|
|
20250108,131600,472806970,802,799,802,799,340
|
|
20250108,131500,472535304,799,799,799,799,0
|
|
20250108,131400,472535304,799,801,801,799,10100
|
|
20250108,131300,464465204,801,801,801,801,2
|
|
20250108,131200,464463602,802,802,802,802,57
|
|
20250108,131100,464417888,803,803,803,803,0
|
|
20250108,131000,464417888,803,803,803,803,0
|
|
20250108,130900,464417888,803,802,804,797,4359
|
|
20250108,130800,460936814,797,797,797,797,0
|
|
20250108,130700,460936814,797,797,797,797,0
|
|
20250108,130600,460936814,797,797,797,797,0
|
|
20250108,130500,460936814,797,798,798,796,1477
|
|
20250108,130400,459759751,798,798,798,798,0
|
|
20250108,130300,459759751,798,798,798,798,6
|
|
20250108,130200,459754963,803,797,803,797,7
|
|
20250108,130100,459749378,797,797,797,797,0
|
|
20250108,130000,459749378,797,799,799,797,4665
|
|
20250108,125900,456027189,803,803,803,803,1
|
|
20250108,125800,456026386,799,799,799,799,542
|
|
20250108,125700,455593328,799,803,803,799,901
|
|
20250108,125600,454869829,803,803,803,803,0
|
|
20250108,125500,454869829,803,803,803,803,0
|
|
20250108,125400,454869829,803,803,804,799,950
|
|
20250108,125300,454109751,804,804,804,804,0
|
|
20250108,125200,454109751,804,804,804,804,0
|
|
20250108,125100,454109751,804,804,804,804,1
|
|
20250108,125000,454108947,805,805,805,805,1
|
|
20250108,124900,454108142,800,800,800,800,0
|
|
20250108,124800,454108142,800,800,800,800,0
|
|
20250108,124700,454108142,800,800,800,800,0
|
|
20250108,124600,454108142,800,801,801,800,2217
|
|
20250108,124500,452334325,807,807,807,807,1
|
|
20250108,124400,452333518,808,804,808,804,1000
|
|
20250108,124300,451528205,804,803,804,803,218
|
|
20250108,124200,451353150,804,804,804,804,0
|
|
20250108,124100,451353150,804,804,804,804,0
|
|
20250108,124000,451353150,804,804,804,804,0
|
|
20250108,123900,451353150,804,804,804,804,0
|
|
20250108,123800,451353150,804,804,804,804,0
|
|
20250108,123700,451353150,804,804,804,804,0
|
|
20250108,123600,451353150,804,803,804,803,402
|
|
20250108,123500,451030343,803,800,803,800,884
|
|
20250108,123400,450323140,800,800,800,800,0
|
|
20250108,123300,450323140,800,800,800,800,0
|
|
20250108,123200,450323140,800,800,800,800,0
|
|
20250108,123100,450323140,800,800,800,800,0
|
|
20250108,123000,450323140,800,800,800,800,0
|
|
20250108,122900,450323140,800,800,800,800,0
|
|
20250108,122800,450323140,800,800,800,800,115
|
|
20250108,122700,450231140,800,800,800,800,1
|
|
20250108,122600,450230340,799,799,799,799,0
|
|
20250108,122500,450230340,799,799,799,799,0
|
|
20250108,122400,450230340,799,799,799,799,329
|
|
20250108,122300,449967469,795,796,796,795,3197
|
|
20250108,122200,447424879,796,797,797,796,6420
|
|
20250108,122100,442309939,797,799,799,797,8965
|
|
20250108,122000,435160178,799,799,799,799,931
|
|
20250108,121900,434416309,799,800,800,799,1145
|
|
20250108,121800,433500857,804,804,804,804,0
|
|
20250108,121700,433500857,804,804,804,804,3
|
|
20250108,121600,433498445,801,801,801,800,7703
|
|
20250108,121500,427334631,801,802,802,801,5956
|
|
20250108,121400,422563601,802,804,804,802,13583
|
|
20250108,121300,411660798,804,805,805,804,1836
|
|
20250108,121200,410184156,805,805,805,805,12
|
|
20250108,121100,410174496,805,805,805,805,0
|
|
20250108,121000,410174496,805,806,806,805,3001
|
|
20250108,120900,407758020,807,807,807,807,10
|
|
20250108,120800,407749950,807,807,807,807,0
|
|
20250108,120700,407749950,807,807,807,807,0
|
|
20250108,120600,407749950,807,807,807,807,5
|
|
20250108,120500,407745915,807,807,807,807,47
|
|
20250108,120400,407707986,811,811,811,811,2
|
|
20250108,120300,407706364,811,811,811,811,0
|
|
20250108,120200,407706364,811,811,811,811,60
|
|
20250108,120100,407657704,811,806,811,806,2886
|
|
20250108,120000,405320859,805,805,805,805,600
|
|
20250108,115900,404837859,805,806,806,805,3258
|
|
20250108,115800,402214069,810,810,810,810,0
|
|
20250108,115700,402214069,810,810,810,810,1
|
|
20250108,115600,402213259,810,810,810,810,0
|
|
20250108,115500,402213259,810,806,810,805,2265
|
|
20250108,115400,400379313,810,810,810,810,0
|
|
20250108,115300,400379313,810,810,810,810,1
|
|
20250108,115200,400378503,810,810,810,810,0
|
|
20250108,115100,400378503,810,810,810,810,144
|
|
20250108,115000,400261863,810,810,810,810,0
|
|
20250108,114900,400261863,810,810,810,810,3488
|
|
20250108,114800,397436583,809,809,809,809,140
|
|
20250108,114700,397323323,810,810,810,810,6
|
|
20250108,114600,397318463,810,810,810,810,0
|
|
20250108,114500,397318463,810,810,810,810,0
|
|
20250108,114400,397318463,810,805,810,805,1017
|
|
20250108,114300,396496500,805,806,806,805,5500
|
|
20250108,114200,392068991,809,809,809,809,0
|
|
20250108,114100,392068991,809,806,809,806,57
|
|
20250108,114000,392022908,810,810,810,810,1
|
|
20250108,113900,392022098,810,810,810,810,0
|
|
20250108,113800,392022098,810,810,810,810,0
|
|
20250108,113700,392022098,810,810,810,810,0
|
|
20250108,113600,392022098,810,810,810,810,0
|
|
20250108,113500,392022098,810,810,810,810,0
|
|
20250108,113400,392022098,810,810,810,810,1
|
|
20250108,113300,392021288,810,810,810,810,45
|
|
20250108,113200,391984838,810,810,810,810,0
|
|
20250108,113100,391984838,810,810,810,810,329
|
|
20250108,113000,391718348,812,812,812,812,0
|
|
20250108,112900,391718348,812,812,812,812,0
|
|
20250108,112800,391718348,812,812,812,812,0
|
|
20250108,112700,391718348,812,812,812,812,0
|
|
20250108,112600,391718348,812,812,812,812,1
|
|
20250108,112500,391717536,810,806,810,806,3599
|
|
20250108,112400,388803146,810,806,810,805,1001
|
|
20250108,112300,387996798,806,807,807,806,100
|
|
20250108,112200,387916197,809,809,809,809,0
|
|
20250108,112100,387916197,809,812,812,809,22
|
|
20250108,112000,387898396,809,809,809,809,0
|
|
20250108,111900,387898396,809,809,809,809,473
|
|
20250108,111800,387515739,810,810,810,810,615
|
|
20250108,111700,387017589,811,811,811,811,112
|
|
20250108,111600,386926757,812,812,812,812,140
|
|
20250108,111500,386813077,812,812,812,812,0
|
|
20250108,111400,386813077,812,812,812,812,0
|
|
20250108,111300,386813077,812,812,812,812,0
|
|
20250108,111200,386813077,812,812,812,812,500
|
|
20250108,111100,386407077,812,812,812,812,0
|
|
20250108,111000,386407077,812,812,812,812,290
|
|
20250108,110900,386171597,812,812,812,812,161
|
|
20250108,110800,386040865,812,812,812,812,390
|
|
20250108,110700,385724185,811,811,811,811,0
|
|
20250108,110600,385724185,811,811,811,811,500
|
|
20250108,110500,385318685,811,811,811,811,0
|
|
20250108,110400,385318685,811,807,811,807,1600
|
|
20250108,110300,384024485,807,809,809,807,5000
|
|
20250108,110200,379983485,813,813,813,813,97
|
|
20250108,110100,379904624,813,812,813,810,229
|
|
20250108,110000,379719074,813,812,813,812,3494
|
|
20250108,105900,376879435,812,812,812,812,1187
|
|
20250108,105800,375915591,812,811,812,811,5612
|
|
20250108,105700,371359275,811,811,811,811,1013
|
|
20250108,105600,370537732,810,810,810,810,138
|
|
20250108,105500,370425952,810,810,810,810,1699
|
|
20250108,105400,369049762,810,810,810,810,812
|
|
20250108,105300,368392042,809,809,809,809,0
|
|
20250108,105200,368392042,809,809,809,809,486
|
|
20250108,105100,367998868,808,808,808,808,3716
|
|
20250108,105000,364996340,808,808,808,808,10
|
|
20250108,104900,364988260,808,808,808,808,0
|
|
20250108,104800,364988260,808,802,808,802,10
|
|
20250108,104700,364980234,802,802,808,802,4012
|
|
20250108,104600,361762538,808,808,808,808,0
|
|
20250108,104500,361762538,808,808,808,808,1
|
|
20250108,104400,361761730,801,804,804,801,3044
|
|
20250108,104300,359316310,804,804,804,804,0
|
|
20250108,104200,359316310,804,804,804,804,350
|
|
20250108,104100,359034910,804,804,804,804,1
|
|
20250108,104000,359034106,801,804,804,801,500
|
|
20250108,103900,358633165,804,804,804,804,282
|
|
20250108,103800,358406437,804,804,804,804,78
|
|
20250108,103700,358343725,804,804,804,804,0
|
|
20250108,103600,358343725,804,804,804,804,23
|
|
20250108,103500,358325233,804,807,809,804,5085
|
|
20250108,103400,354223700,803,803,803,800,239
|
|
20250108,103300,354031921,800,802,802,800,5000
|
|
20250108,103200,350028729,806,805,807,802,5003
|
|
20250108,103100,346012482,808,808,808,808,1
|
|
20250108,103000,346011674,808,808,808,808,812
|
|
20250108,102900,345355578,808,807,808,807,892
|
|
20250108,102800,344635513,807,802,807,800,5001
|
|
20250108,102700,340629211,801,801,801,801,0
|
|
20250108,102600,340629211,801,807,807,801,7000
|
|
20250108,102500,334997624,807,807,807,807,18
|
|
20250108,102400,334983098,807,805,807,805,613
|
|
20250108,102300,334489627,802,802,802,802,4000
|
|
20250108,102200,331281627,802,802,802,802,100
|
|
20250108,102100,331201427,805,804,805,804,2304
|
|
20250108,102000,329347511,805,805,805,805,523
|
|
20250108,101900,328926496,805,805,805,805,20
|
|
20250108,101800,328910396,800,807,807,800,6474
|
|
20250108,101700,323730563,800,802,802,800,5000
|
|
20250108,101600,319725017,802,806,806,802,8526
|
|
20250108,101500,312878345,806,806,806,806,500
|
|
20250108,101400,312475345,805,811,813,805,10926
|
|
20250108,101300,303646747,813,810,813,810,2107
|
|
20250108,101200,301933777,810,813,813,810,3069
|
|
20250108,101100,299441839,813,813,813,809,1016
|
|
20250108,101000,298617351,815,815,815,815,15
|
|
20250108,100900,298605126,815,811,815,808,6662
|
|
20250108,100800,293202620,811,813,814,811,5154
|
|
20250108,100700,289014429,811,814,816,811,6418
|
|
20250108,100600,283796857,814,809,814,809,24404
|
|
20250108,100500,264027991,809,809,809,808,687
|
|
20250108,100400,263472308,809,808,809,808,7696
|
|
20250108,100300,257253235,808,807,808,807,14780
|
|
20250108,100200,245319259,808,805,808,805,5542
|
|
20250108,100100,240848503,805,805,808,805,29092
|
|
20250108,100000,217408063,805,803,805,803,34513
|
|
20250108,095900,189671098,803,803,803,803,216
|
|
20250108,095800,189497650,803,804,804,803,1143
|
|
20250108,095700,188578968,804,801,804,800,32951
|
|
20250108,095600,162134678,800,800,800,795,4809
|
|
20250108,095500,158290513,800,800,800,800,180
|
|
20250108,095400,158146513,800,802,803,800,690
|
|
20250108,095300,157594045,802,801,803,801,8657
|
|
20250108,095200,150655836,801,799,802,799,24308
|
|
20250108,095100,131205033,794,795,795,794,500
|
|
20250108,095000,130807780,799,799,799,799,0
|
|
20250108,094900,130807780,799,799,799,799,10
|
|
20250108,094800,130799790,799,799,799,799,104
|
|
20250108,094700,130716694,800,800,800,793,14995
|
|
20250108,094600,118748758,800,800,801,800,12634
|
|
20250108,094500,108641557,800,795,800,795,13011
|
|
20250108,094400,98257797,799,793,799,793,9054
|
|
20250108,094300,91039028,793,792,793,791,1800
|
|
20250108,094200,89612185,792,791,792,791,577
|
|
20250108,094100,89155253,791,790,791,789,160
|
|
20250108,094000,89028813,788,787,790,787,1540
|
|
20250108,093900,87813669,787,784,787,784,207
|
|
20250108,093800,87650981,784,786,786,784,1816
|
|
20250108,093700,86226323,789,789,789,789,1000
|
|
20250108,093600,85437323,790,790,790,790,34
|
|
20250108,093500,85410463,792,792,792,792,0
|
|
20250108,093400,85410463,792,792,792,792,14
|
|
20250108,093300,85399375,784,793,794,782,6179
|
|
20250108,093200,80553220,794,794,794,794,1
|
|
20250108,093100,80552426,794,794,794,794,258
|
|
20250108,093000,80347574,794,794,794,794,2
|
|
20250108,092900,80345986,794,796,800,787,1316
|
|
20250108,092800,79299556,796,799,801,792,290
|
|
20250108,092700,79069711,802,796,802,794,8147
|
|
20250108,092600,72596465,803,805,805,799,8072
|
|
20250108,092500,66138145,804,803,806,803,12021
|
|
20250108,092400,56483353,803,794,803,794,5554
|
|
20250108,092300,52053496,794,790,796,789,16890
|
|
20250108,092200,38675017,790,785,790,785,2261
|
|
20250108,092100,36891364,785,784,785,784,1064
|
|
20250108,092000,36057088,784,783,784,783,500
|
|
20250108,091900,35665100,784,780,784,780,550
|
|
20250108,091800,35235949,782,780,782,780,897
|
|
20250108,091700,34536287,783,783,783,783,1462
|
|
20250108,091600,33391541,783,783,783,783,50
|
|
20250108,091500,33352391,783,782,783,782,1010
|
|
20250108,091400,32562061,783,783,783,783,3388
|
|
20250108,091300,29909257,783,783,783,783,0
|
|
20250108,091200,29909257,783,778,783,778,707
|
|
20250108,091100,29359206,784,784,784,784,0
|
|
20250108,091000,29359206,784,780,784,780,5831
|
|
20250108,090900,24803159,783,783,783,783,2023
|
|
20250108,090800,23219150,782,784,784,778,1118
|
|
20250108,090700,22342714,784,784,784,784,34
|
|
20250108,090600,22316058,784,776,790,776,9
|
|
20250108,090500,22309007,793,788,797,777,5036
|
|
20250108,090400,18329240,788,772,788,765,3519
|
|
20250108,090300,15610973,770,768,770,767,9163
|
|
20250108,090200,8581200,767,756,767,756,3990
|
|
20250108,090100,5545587,764,762,764,762,1059
|
|
20250108,090000,4737511,762,749,766,749,6288
|