607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190400,656895044,893,893,893,893,5503
|
|
20250109,190300,656895044,893,893,893,893,0
|
|
20250109,190200,656895044,893,893,893,893,0
|
|
20250109,190100,656895044,893,893,893,893,0
|
|
20250109,190000,656895044,893,893,893,893,0
|
|
20250109,185900,656895044,893,893,893,893,0
|
|
20250109,185800,656895044,893,893,893,893,0
|
|
20250109,185700,656895044,893,893,893,893,0
|
|
20250109,185600,656895044,893,893,893,893,0
|
|
20250109,185500,656895044,893,893,893,893,0
|
|
20250109,185400,656895044,893,893,893,893,0
|
|
20250109,185300,656895044,893,893,893,893,0
|
|
20250109,185200,656895044,893,893,893,893,0
|
|
20250109,185100,656895044,893,893,893,893,0
|
|
20250109,185000,656895044,893,893,893,893,0
|
|
20250109,184900,656895044,893,893,893,893,0
|
|
20250109,184800,656895044,893,893,893,893,0
|
|
20250109,184700,656895044,893,893,893,893,0
|
|
20250109,184600,656895044,893,893,893,893,0
|
|
20250109,184500,656895044,893,893,893,893,0
|
|
20250109,184400,656895044,893,893,893,893,0
|
|
20250109,184300,656895044,893,893,893,893,0
|
|
20250109,184200,656895044,893,893,893,893,0
|
|
20250109,184100,656895044,893,893,893,893,0
|
|
20250109,184000,656895044,893,893,893,893,0
|
|
20250109,183900,656895044,893,893,893,893,0
|
|
20250109,183800,656895044,893,893,893,893,0
|
|
20250109,183700,656895044,893,893,893,893,0
|
|
20250109,183600,656895044,893,893,893,893,0
|
|
20250109,183500,656895044,893,893,893,893,0
|
|
20250109,183400,656895044,893,893,893,893,5503
|
|
20250109,183300,656895044,893,893,893,893,0
|
|
20250109,183200,656895044,893,893,893,893,0
|
|
20250109,183100,656895044,893,893,893,893,0
|
|
20250109,183000,656895044,893,893,893,893,0
|
|
20250109,182900,656895044,893,893,893,893,0
|
|
20250109,182800,656895044,893,893,893,893,0
|
|
20250109,182700,656895044,893,893,893,893,0
|
|
20250109,182600,656895044,893,893,893,893,0
|
|
20250109,182500,656895044,893,893,893,893,0
|
|
20250109,182400,656895044,893,893,893,893,0
|
|
20250109,182300,656895044,893,893,893,893,0
|
|
20250109,182200,656895044,893,893,893,893,0
|
|
20250109,182100,656895044,893,893,893,893,0
|
|
20250109,182000,656895044,893,893,893,893,0
|
|
20250109,181900,656895044,893,893,893,893,0
|
|
20250109,181800,656895044,893,893,893,893,0
|
|
20250109,181700,656895044,893,893,893,893,0
|
|
20250109,181600,656895044,893,893,893,893,0
|
|
20250109,181500,656895044,893,893,893,893,0
|
|
20250109,181400,656895044,893,893,893,893,0
|
|
20250109,181300,656895044,893,893,893,893,0
|
|
20250109,181200,656895044,893,893,893,893,0
|
|
20250109,181100,656895044,893,893,893,893,0
|
|
20250109,181000,656895044,893,893,893,893,0
|
|
20250109,180900,656895044,893,893,893,893,0
|
|
20250109,180800,656895044,893,893,893,893,0
|
|
20250109,180700,656895044,893,893,893,893,0
|
|
20250109,180600,656895044,893,893,893,893,0
|
|
20250109,180500,656895044,893,893,893,893,0
|
|
20250109,180400,656895044,893,893,893,893,5503
|
|
20250109,180300,656895044,893,893,893,893,0
|
|
20250109,180200,656895044,893,893,893,893,0
|
|
20250109,180100,656895044,893,893,893,893,0
|
|
20250109,180000,656895044,893,893,893,893,0
|
|
20250109,175900,656895044,893,893,893,893,0
|
|
20250109,175800,656895044,893,893,893,893,0
|
|
20250109,175700,656895044,893,893,893,893,0
|
|
20250109,175600,656895044,893,893,893,893,0
|
|
20250109,175500,656895044,893,893,893,893,0
|
|
20250109,175400,656895044,893,893,893,893,0
|
|
20250109,175300,656895044,893,893,893,893,0
|
|
20250109,175200,656895044,893,893,893,893,0
|
|
20250109,175100,656895044,893,893,893,893,0
|
|
20250109,175000,656895044,893,893,893,893,0
|
|
20250109,174900,656895044,893,893,893,893,0
|
|
20250109,174800,656895044,893,893,893,893,0
|
|
20250109,174700,656895044,893,893,893,893,0
|
|
20250109,174600,656895044,893,893,893,893,0
|
|
20250109,174500,656895044,893,893,893,893,0
|
|
20250109,174400,656895044,893,893,893,893,0
|
|
20250109,174300,656895044,893,893,893,893,0
|
|
20250109,174200,656895044,893,893,893,893,0
|
|
20250109,174100,656895044,893,893,893,893,0
|
|
20250109,174000,656895044,893,893,893,893,0
|
|
20250109,173900,656895044,893,893,893,893,0
|
|
20250109,173800,656895044,893,893,893,893,0
|
|
20250109,173700,656895044,893,893,893,893,0
|
|
20250109,173600,656895044,893,893,893,893,0
|
|
20250109,173500,656895044,893,893,893,893,0
|
|
20250109,173400,656895044,893,893,893,893,5503
|
|
20250109,173300,656895044,893,893,893,893,0
|
|
20250109,173200,656895044,893,893,893,893,0
|
|
20250109,173100,656895044,893,893,893,893,0
|
|
20250109,173000,656895044,893,893,893,893,0
|
|
20250109,172900,656895044,893,893,893,893,0
|
|
20250109,172800,656895044,893,893,893,893,0
|
|
20250109,172700,656895044,893,893,893,893,0
|
|
20250109,172600,656895044,893,893,893,893,0
|
|
20250109,172500,656895044,893,893,893,893,0
|
|
20250109,172400,656895044,893,893,893,893,0
|
|
20250109,172300,656895044,893,893,893,893,0
|
|
20250109,172200,656895044,893,893,893,893,0
|
|
20250109,172100,656895044,893,893,893,893,0
|
|
20250109,172000,656895044,893,893,893,893,0
|
|
20250109,171900,656895044,893,893,893,893,0
|
|
20250109,171800,656895044,893,893,893,893,0
|
|
20250109,171700,656895044,893,893,893,893,0
|
|
20250109,171600,656895044,893,893,893,893,0
|
|
20250109,171500,656895044,893,893,893,893,0
|
|
20250109,171400,656895044,893,893,893,893,0
|
|
20250109,171300,656895044,893,893,893,893,0
|
|
20250109,171200,656895044,893,893,893,893,0
|
|
20250109,171100,656895044,893,893,893,893,0
|
|
20250109,171000,656895044,893,893,893,893,0
|
|
20250109,170900,656895044,893,893,893,893,0
|
|
20250109,170800,656895044,893,893,893,893,0
|
|
20250109,170700,656895044,893,893,893,893,0
|
|
20250109,170600,656895044,893,893,893,893,0
|
|
20250109,170500,656895044,893,893,893,893,0
|
|
20250109,170400,656895044,893,893,893,893,5503
|
|
20250109,170300,656895044,893,893,893,893,0
|
|
20250109,170200,656895044,893,893,893,893,0
|
|
20250109,170100,656895044,893,893,893,893,0
|
|
20250109,170000,656895044,893,893,893,893,0
|
|
20250109,165900,656895044,893,893,893,893,0
|
|
20250109,165800,656895044,893,893,893,893,0
|
|
20250109,165700,656895044,893,893,893,893,0
|
|
20250109,165600,656895044,893,893,893,893,0
|
|
20250109,165500,656895044,893,893,893,893,0
|
|
20250109,165400,656895044,893,893,893,893,0
|
|
20250109,165300,656895044,893,893,893,893,0
|
|
20250109,165200,656895044,893,893,893,893,0
|
|
20250109,165100,656895044,893,893,893,893,0
|
|
20250109,165000,656895044,893,893,893,893,0
|
|
20250109,164900,656895044,893,893,893,893,0
|
|
20250109,164800,656895044,893,893,893,893,0
|
|
20250109,164700,656895044,893,893,893,893,0
|
|
20250109,164600,656895044,893,893,893,893,0
|
|
20250109,164500,656895044,893,893,893,893,0
|
|
20250109,164400,656895044,893,893,893,893,0
|
|
20250109,164300,656895044,893,893,893,893,0
|
|
20250109,164200,656895044,893,893,893,893,0
|
|
20250109,164100,656895044,893,893,893,893,0
|
|
20250109,164000,656895044,893,893,893,893,0
|
|
20250109,163900,656895044,893,893,893,893,0
|
|
20250109,163800,656895044,893,893,893,893,0
|
|
20250109,163700,656895044,893,893,893,893,0
|
|
20250109,163600,656895044,893,893,893,893,0
|
|
20250109,163500,656895044,893,893,893,893,0
|
|
20250109,163400,656895044,893,893,893,893,5503
|
|
20250109,163300,656895044,893,893,893,893,0
|
|
20250109,163200,656895044,893,893,893,893,0
|
|
20250109,163100,656895044,893,893,893,893,0
|
|
20250109,163000,656895044,893,893,893,893,0
|
|
20250109,162900,656895044,893,893,893,893,0
|
|
20250109,162800,656895044,893,893,893,893,0
|
|
20250109,162700,656895044,893,893,893,893,0
|
|
20250109,162600,656895044,893,893,893,893,0
|
|
20250109,162500,656895044,893,893,893,893,0
|
|
20250109,162400,656895044,893,893,893,893,0
|
|
20250109,162300,656895044,893,893,893,893,0
|
|
20250109,162200,656895044,893,893,893,893,0
|
|
20250109,162100,656895044,893,893,893,893,0
|
|
20250109,162000,656895044,893,893,893,893,0
|
|
20250109,161900,656895044,893,893,893,893,0
|
|
20250109,161800,656895044,893,893,893,893,0
|
|
20250109,161700,656895044,893,893,893,893,0
|
|
20250109,161600,656895044,893,893,893,893,0
|
|
20250109,161500,656895044,893,893,893,893,0
|
|
20250109,161400,656895044,893,893,893,893,0
|
|
20250109,161300,656895044,893,893,893,893,0
|
|
20250109,161200,656895044,893,893,893,893,0
|
|
20250109,161100,656895044,893,893,893,893,0
|
|
20250109,161000,656895044,893,893,893,893,0
|
|
20250109,160900,656895044,893,893,893,893,0
|
|
20250109,160800,656895044,893,893,893,893,0
|
|
20250109,160700,656895044,893,893,893,893,0
|
|
20250109,160600,656895044,893,893,893,893,0
|
|
20250109,160500,656895044,893,893,893,893,0
|
|
20250109,160400,656895044,893,893,893,893,5503
|
|
20250109,160300,656895044,893,893,893,893,0
|
|
20250109,160200,656895044,893,893,893,893,0
|
|
20250109,160100,656895044,893,893,893,893,0
|
|
20250109,160000,656895044,893,893,893,893,0
|
|
20250109,155900,656895044,893,893,893,893,0
|
|
20250109,155800,656895044,893,893,893,893,0
|
|
20250109,155700,656895044,893,893,893,893,0
|
|
20250109,155600,656895044,893,893,893,893,0
|
|
20250109,155500,656895044,893,893,893,893,0
|
|
20250109,155400,656895044,893,893,893,893,0
|
|
20250109,155300,656895044,893,893,893,893,0
|
|
20250109,155200,656895044,893,893,893,893,0
|
|
20250109,155100,656895044,893,893,893,893,0
|
|
20250109,155000,656895044,893,893,893,893,0
|
|
20250109,154900,656895044,893,893,893,893,0
|
|
20250109,154800,656895044,893,893,893,893,0
|
|
20250109,154700,656895044,893,893,893,893,0
|
|
20250109,154600,656895044,893,893,893,893,0
|
|
20250109,154500,656895044,893,893,893,893,0
|
|
20250109,154400,656895044,893,893,893,893,0
|
|
20250109,154300,656895044,893,893,893,893,0
|
|
20250109,154200,656895044,893,893,893,893,0
|
|
20250109,154100,656895044,893,893,893,893,0
|
|
20250109,154000,656895044,893,893,893,893,0
|
|
20250109,153900,656895044,893,893,893,893,0
|
|
20250109,153800,656895044,893,893,893,893,0
|
|
20250109,153700,656895044,893,893,893,893,0
|
|
20250109,153600,656895044,893,893,893,893,0
|
|
20250109,153500,656895044,893,893,893,893,0
|
|
20250109,153400,656895044,893,893,893,893,5503
|
|
20250109,153300,656895044,893,893,893,893,0
|
|
20250109,153200,656895044,893,893,893,893,0
|
|
20250109,153100,656895044,893,893,893,893,0
|
|
20250109,153000,656895044,893,893,893,893,5503
|
|
20250109,152900,651980865,896,896,896,896,0
|
|
20250109,152800,651980865,896,896,896,896,0
|
|
20250109,152700,651980865,896,896,896,896,0
|
|
20250109,152600,651980865,896,896,896,896,0
|
|
20250109,152500,651980865,896,896,896,896,0
|
|
20250109,152400,651980865,896,896,896,896,0
|
|
20250109,152300,651980865,896,896,896,896,0
|
|
20250109,152200,651980865,896,896,896,896,0
|
|
20250109,152100,651980865,896,896,896,896,0
|
|
20250109,152000,651980865,896,896,896,896,0
|
|
20250109,151900,651980865,896,894,896,894,3669
|
|
20250109,151800,648698543,896,896,896,894,703
|
|
20250109,151700,648069028,896,895,896,895,154
|
|
20250109,151600,647931093,895,895,895,894,281
|
|
20250109,151500,647679808,896,896,896,896,0
|
|
20250109,151400,647679808,896,897,897,892,160
|
|
20250109,151300,647536438,897,896,897,892,3048
|
|
20250109,151200,644809425,896,896,897,896,6826
|
|
20250109,151100,638693328,896,895,896,895,6821
|
|
20250109,151000,632584733,896,896,896,896,100
|
|
20250109,150900,632495133,896,896,896,896,2056
|
|
20250109,150800,630652957,896,896,896,896,50
|
|
20250109,150700,630608157,895,895,895,895,0
|
|
20250109,150600,630608157,895,895,895,895,131
|
|
20250109,150500,630490912,897,895,897,895,595
|
|
20250109,150400,629958385,897,897,897,897,300
|
|
20250109,150300,629689285,895,896,897,895,11182
|
|
20250109,150200,619674246,896,896,896,896,833
|
|
20250109,150100,618927878,896,896,896,896,30
|
|
20250109,150000,618900998,895,895,895,895,1000
|
|
20250109,145900,618005998,896,896,896,896,2148
|
|
20250109,145800,616081390,896,896,896,896,0
|
|
20250109,145700,616081390,896,896,896,896,1010
|
|
20250109,145600,615176430,894,896,896,894,421
|
|
20250109,145500,614799216,897,896,897,896,3260
|
|
20250109,145400,611875828,893,896,896,893,2015
|
|
20250109,145300,610076424,897,897,897,897,0
|
|
20250109,145200,610076424,897,897,897,897,0
|
|
20250109,145100,610076424,897,897,897,897,0
|
|
20250109,145000,610076424,897,897,897,897,1
|
|
20250109,144900,610075527,892,896,897,892,1606
|
|
20250109,144800,608635325,897,897,897,897,197
|
|
20250109,144700,608458616,897,897,897,897,8
|
|
20250109,144600,608451440,897,897,897,897,340
|
|
20250109,144500,608146460,897,897,897,897,0
|
|
20250109,144400,608146460,897,897,897,891,2330
|
|
20250109,144300,606067660,897,897,897,897,0
|
|
20250109,144200,606067660,897,895,897,895,2363
|
|
20250109,144100,603951211,895,892,895,892,8927
|
|
20250109,144000,595975882,891,891,891,891,0
|
|
20250109,143900,595975882,891,891,891,891,1000
|
|
20250109,143800,595084882,892,891,892,891,1510
|
|
20250109,143700,593739462,891,891,891,890,497
|
|
20250109,143600,593296636,891,891,891,891,2
|
|
20250109,143500,593294854,890,891,891,890,1001
|
|
20250109,143400,592403963,890,891,891,890,121
|
|
20250109,143300,592296156,891,891,891,891,94
|
|
20250109,143200,592212402,891,891,891,891,501
|
|
20250109,143100,591766011,892,892,892,892,14
|
|
20250109,143000,591753523,892,891,892,891,1001
|
|
20250109,142900,590861631,892,892,892,892,1
|
|
20250109,142800,590860739,892,892,892,892,1
|
|
20250109,142700,590859847,892,892,892,892,600
|
|
20250109,142600,590324647,892,890,892,890,479
|
|
20250109,142500,589898331,890,892,892,890,404
|
|
20250109,142400,589538767,892,892,892,892,2148
|
|
20250109,142300,587622751,892,893,893,892,1585
|
|
20250109,142200,586208897,893,893,893,893,314
|
|
20250109,142100,585928495,892,894,894,892,1788
|
|
20250109,142000,584332414,895,894,895,894,563
|
|
20250109,141900,583829042,896,896,896,896,0
|
|
20250109,141800,583829042,896,896,896,896,0
|
|
20250109,141700,583829042,896,896,896,896,41
|
|
20250109,141600,583792306,896,892,896,892,9855
|
|
20250109,141500,574986413,892,890,892,889,19042
|
|
20250109,141400,558013763,890,890,890,890,0
|
|
20250109,141300,558013763,890,888,890,888,1828
|
|
20250109,141200,556390495,888,888,888,888,1000
|
|
20250109,141100,555502495,888,888,888,888,210
|
|
20250109,141000,555316015,888,890,890,888,495
|
|
20250109,140900,554876443,890,891,891,890,1043
|
|
20250109,140800,553948170,891,891,891,891,634
|
|
20250109,140700,553383276,891,890,891,890,1707
|
|
20250109,140600,551864040,890,890,890,890,1019
|
|
20250109,140500,550957130,886,890,890,886,1300
|
|
20250109,140400,549801187,890,890,890,890,0
|
|
20250109,140300,549801187,890,890,890,890,0
|
|
20250109,140200,549801187,890,890,890,890,0
|
|
20250109,140100,549801187,890,890,890,890,9
|
|
20250109,140000,549793177,891,888,891,888,66
|
|
20250109,135900,549734440,888,888,888,888,4080
|
|
20250109,135800,546111400,891,890,891,890,150
|
|
20250109,135700,545977871,890,890,890,890,17
|
|
20250109,135600,545962741,890,890,890,890,0
|
|
20250109,135500,545962741,890,889,890,889,4288
|
|
20250109,135400,542148641,886,889,889,886,7
|
|
20250109,135300,542142421,889,887,889,887,1363
|
|
20250109,135200,540932739,887,887,887,887,23
|
|
20250109,135100,540912338,887,887,887,887,0
|
|
20250109,135000,540912338,887,887,887,887,0
|
|
20250109,134900,540912338,887,887,887,887,9
|
|
20250109,134800,540904355,887,887,887,886,511
|
|
20250109,134700,540451598,887,887,887,887,14
|
|
20250109,134600,540439180,888,888,888,888,2
|
|
20250109,134500,540437404,888,888,888,888,0
|
|
20250109,134400,540437404,888,888,888,888,8
|
|
20250109,134300,540430300,888,888,888,888,410
|
|
20250109,134200,540066220,888,889,889,888,923
|
|
20250109,134100,539245697,889,889,889,887,701
|
|
20250109,134000,538623862,889,887,889,887,5024
|
|
20250109,133900,534167526,889,889,889,889,0
|
|
20250109,133800,534167526,889,889,889,889,303
|
|
20250109,133700,533898159,890,889,890,889,814
|
|
20250109,133600,533174479,889,889,889,889,209
|
|
20250109,133500,532988678,889,889,889,889,5
|
|
20250109,133400,532984233,889,889,889,889,10
|
|
20250109,133300,532975343,885,885,885,885,0
|
|
20250109,133200,532975343,885,885,885,885,0
|
|
20250109,133100,532975343,885,885,885,885,109
|
|
20250109,133000,532878878,886,888,888,886,139
|
|
20250109,132900,532755618,890,890,890,890,3
|
|
20250109,132800,532752948,890,890,890,890,65
|
|
20250109,132700,532695098,889,891,891,889,1383
|
|
20250109,132600,531463963,891,890,891,890,1116
|
|
20250109,132500,530470123,890,891,891,890,269
|
|
20250109,132400,530230446,890,892,892,890,2199
|
|
20250109,132300,528271135,891,891,891,891,174
|
|
20250109,132200,528116101,892,891,892,891,5981
|
|
20250109,132100,522781348,891,891,891,891,68
|
|
20250109,132000,522720760,891,891,891,891,444
|
|
20250109,131900,522325156,891,889,891,889,2402
|
|
20250109,131800,520184982,889,886,891,886,12840
|
|
20250109,131700,508773985,885,885,885,885,0
|
|
20250109,131600,508773985,885,886,886,885,1015
|
|
20250109,131500,507874710,886,886,886,886,15
|
|
20250109,131400,507861420,885,885,885,885,2085
|
|
20250109,131300,506016195,885,885,885,885,359
|
|
20250109,131200,505698480,885,885,885,885,15
|
|
20250109,131100,505685205,886,885,886,885,2119
|
|
20250109,131000,503807890,885,884,885,884,501
|
|
20250109,130900,503365005,884,884,884,884,763
|
|
20250109,130800,502690513,885,886,886,885,6
|
|
20250109,130700,502685200,886,886,886,885,3
|
|
20250109,130600,502682543,886,886,886,886,0
|
|
20250109,130500,502682543,886,886,886,886,18467
|
|
20250109,130400,486320781,886,884,886,884,5574
|
|
20250109,130300,481391067,883,883,883,883,1048
|
|
20250109,130200,480465683,883,883,883,883,0
|
|
20250109,130100,480465683,883,881,883,881,3939
|
|
20250109,130000,476993828,880,880,880,880,0
|
|
20250109,125900,476993828,880,879,880,879,933
|
|
20250109,125800,476173238,878,879,879,878,1050
|
|
20250109,125700,475251288,878,878,878,878,1175
|
|
20250109,125600,474219638,878,879,879,878,300
|
|
20250109,125500,473955939,880,880,880,880,52
|
|
20250109,125400,473910179,879,879,879,879,11
|
|
20250109,125300,473900510,880,880,880,880,485
|
|
20250109,125200,473473710,880,880,880,880,7
|
|
20250109,125100,473467550,880,880,880,880,7
|
|
20250109,125000,473461390,880,880,880,880,0
|
|
20250109,124900,473461390,880,880,880,880,1
|
|
20250109,124800,473460510,881,881,881,881,0
|
|
20250109,124700,473460510,881,877,881,877,1011
|
|
20250109,124600,472573820,880,880,880,880,1999
|
|
20250109,124500,470814700,877,877,877,877,1321
|
|
20250109,124400,469656183,877,877,877,877,14
|
|
20250109,124300,469643905,876,876,876,876,0
|
|
20250109,124200,469643905,876,876,876,876,0
|
|
20250109,124100,469643905,876,876,876,876,4553
|
|
20250109,124000,465655477,876,876,876,876,2302
|
|
20250109,123900,463638925,880,880,880,880,2
|
|
20250109,123800,463637165,880,880,880,880,4
|
|
20250109,123700,463633645,880,877,880,876,149
|
|
20250109,123600,463503075,877,881,881,877,1001
|
|
20250109,123500,462625194,881,881,881,881,6
|
|
20250109,123400,462619908,876,876,876,876,4
|
|
20250109,123300,462616404,881,881,881,881,2
|
|
20250109,123200,462614642,876,876,876,876,1000
|
|
20250109,123100,461738642,882,882,882,882,0
|
|
20250109,123000,461738642,882,882,882,882,6
|
|
20250109,122900,461733350,882,882,882,882,3
|
|
20250109,122800,461730704,882,882,882,882,0
|
|
20250109,122700,461730704,882,882,882,882,1
|
|
20250109,122600,461729822,876,876,876,876,1
|
|
20250109,122500,461728946,882,882,882,882,1
|
|
20250109,122400,461728064,875,875,875,875,342
|
|
20250109,122300,461428814,875,876,876,875,9300
|
|
20250109,122200,453284485,876,876,876,876,0
|
|
20250109,122100,453284485,876,879,879,876,5806
|
|
20250109,122000,448185894,881,879,881,879,602
|
|
20250109,121900,447656732,879,879,879,879,112
|
|
20250109,121800,447558284,879,879,879,879,0
|
|
20250109,121700,447558284,879,879,879,879,72
|
|
20250109,121600,447494996,879,880,880,879,44
|
|
20250109,121500,447456313,883,883,883,883,0
|
|
20250109,121400,447456313,883,883,883,883,11
|
|
20250109,121300,447446600,879,879,879,879,2000
|
|
20250109,121200,445688600,879,880,880,879,2651
|
|
20250109,121100,443358370,880,880,880,880,1000
|
|
20250109,121000,442478370,882,882,882,882,0
|
|
20250109,120900,442478370,882,882,882,882,0
|
|
20250109,120800,442478370,882,882,882,882,14
|
|
20250109,120700,442466022,882,879,882,879,5
|
|
20250109,120600,442461624,879,880,880,879,1011
|
|
20250109,120500,441572874,880,880,880,880,1
|
|
20250109,120400,441571994,884,884,884,884,0
|
|
20250109,120300,441571994,884,884,884,884,0
|
|
20250109,120200,441571994,884,880,884,880,3
|
|
20250109,120100,441569350,884,884,884,884,10
|
|
20250109,120000,441560510,884,884,884,884,1
|
|
20250109,115900,441559626,879,879,879,879,0
|
|
20250109,115800,441559626,879,880,880,879,710
|
|
20250109,115700,440935495,879,879,879,879,0
|
|
20250109,115600,440935495,879,884,884,879,3002
|
|
20250109,115500,438296722,885,884,885,884,890
|
|
20250109,115400,437509947,883,883,884,883,423
|
|
20250109,115300,437136248,883,880,884,880,3263
|
|
20250109,115200,434259845,880,880,880,880,0
|
|
20250109,115100,434259845,880,884,884,880,2
|
|
20250109,115000,434258081,881,881,881,881,0
|
|
20250109,114900,434258081,881,881,881,881,0
|
|
20250109,114800,434258081,881,881,881,881,7
|
|
20250109,114700,434251914,881,883,883,881,162
|
|
20250109,114600,434109170,883,883,883,883,542
|
|
20250109,114500,433630584,882,882,882,882,1
|
|
20250109,114400,433629702,884,884,884,884,1
|
|
20250109,114300,433628818,884,884,884,884,0
|
|
20250109,114200,433628818,884,884,884,884,0
|
|
20250109,114100,433628818,884,884,884,884,0
|
|
20250109,114000,433628818,884,884,884,884,0
|
|
20250109,113900,433628818,884,884,884,884,1
|
|
20250109,113800,433627934,878,878,878,878,10
|
|
20250109,113700,433619154,877,877,877,877,0
|
|
20250109,113600,433619154,877,884,884,877,2569
|
|
20250109,113500,431362162,884,885,885,878,3604
|
|
20250109,113400,428197825,884,883,884,883,5000
|
|
20250109,113300,423777829,884,883,884,875,10003
|
|
20250109,113200,415004579,884,884,884,884,100
|
|
20250109,113100,414916179,885,885,885,884,103
|
|
20250109,113000,414825124,885,885,885,885,100
|
|
20250109,112900,414736624,885,885,885,885,96
|
|
20250109,112800,414651664,885,884,885,884,8958
|
|
20250109,112700,406725712,880,880,880,880,505
|
|
20250109,112600,406281312,884,884,884,884,0
|
|
20250109,112500,406281312,884,884,884,884,0
|
|
20250109,112400,406281312,884,884,884,884,82
|
|
20250109,112300,406208824,884,884,884,884,435
|
|
20250109,112200,405824284,884,884,884,884,0
|
|
20250109,112100,405824284,884,884,884,884,565
|
|
20250109,112000,405324824,884,884,884,884,100
|
|
20250109,111900,405236424,886,884,886,884,122
|
|
20250109,111800,405128334,884,884,884,884,839
|
|
20250109,111700,404386658,884,884,884,884,0
|
|
20250109,111600,404386658,884,884,886,884,6136
|
|
20250109,111500,398953156,887,887,887,887,5700
|
|
20250109,111400,393897256,886,886,886,886,700
|
|
20250109,111300,393277056,886,883,886,883,9505
|
|
20250109,111200,384862683,883,883,883,883,10
|
|
20250109,111100,384853853,883,879,883,879,701
|
|
20250109,111000,384237670,883,883,883,883,863
|
|
20250109,110900,383475641,883,883,883,883,0
|
|
20250109,110800,383475641,883,883,883,883,100
|
|
20250109,110700,383387341,883,883,883,883,506
|
|
20250109,110600,382940543,882,882,882,882,0
|
|
20250109,110500,382940543,882,881,882,879,5039
|
|
20250109,110400,378503356,884,884,884,882,132
|
|
20250109,110300,378386924,882,882,882,882,0
|
|
20250109,110200,378386924,882,882,882,882,6
|
|
20250109,110100,378381632,883,883,883,883,335
|
|
20250109,110000,378085827,883,883,883,883,101
|
|
20250109,105900,377996644,884,884,884,884,158
|
|
20250109,105800,377856972,883,883,883,883,770
|
|
20250109,105700,377177062,883,883,883,883,230
|
|
20250109,105600,376973972,884,884,884,884,0
|
|
20250109,105500,376973972,884,884,884,884,0
|
|
20250109,105400,376973972,884,882,884,882,657
|
|
20250109,105300,376394490,883,884,884,883,304
|
|
20250109,105200,376126055,884,884,884,884,6
|
|
20250109,105100,376120751,884,884,884,884,9
|
|
20250109,105000,376112795,884,883,884,883,20
|
|
20250109,104900,376095133,881,880,881,877,1870
|
|
20250109,104800,374450670,877,877,877,877,0
|
|
20250109,104700,374450670,877,882,882,877,6905
|
|
20250109,104600,368377736,883,883,883,883,110
|
|
20250109,104500,368280606,884,882,884,882,101
|
|
20250109,104400,368191522,882,882,882,882,38
|
|
20250109,104300,368158006,885,885,885,885,0
|
|
20250109,104200,368158006,885,885,885,885,0
|
|
20250109,104100,368158006,885,884,885,884,2
|
|
20250109,104000,368156237,882,882,882,882,0
|
|
20250109,103900,368156237,882,884,884,882,32
|
|
20250109,103800,368128009,886,886,886,886,0
|
|
20250109,103700,368128009,886,886,886,886,0
|
|
20250109,103600,368128009,886,886,886,886,21
|
|
20250109,103500,368109403,886,884,886,884,28
|
|
20250109,103400,368084607,886,886,886,886,0
|
|
20250109,103300,368084607,886,886,886,886,0
|
|
20250109,103200,368084607,886,884,886,880,15001
|
|
20250109,103100,354876574,887,887,887,887,2136
|
|
20250109,103000,352981942,887,887,887,887,93
|
|
20250109,102900,352899451,887,887,887,884,2205
|
|
20250109,102800,350948060,888,888,888,888,0
|
|
20250109,102700,350948060,888,888,888,888,120
|
|
20250109,102600,350841500,888,885,888,885,4769
|
|
20250109,102500,346615859,885,884,885,884,149
|
|
20250109,102400,346484142,885,885,885,885,7
|
|
20250109,102300,346477947,885,884,885,884,1091
|
|
20250109,102200,345513502,884,884,884,883,1270
|
|
20250109,102100,344391022,883,883,883,882,512
|
|
20250109,102000,343938927,883,883,883,883,0
|
|
20250109,101900,343938927,883,880,883,880,3358
|
|
20250109,101800,340983882,880,881,881,880,333
|
|
20250109,101700,340690841,880,882,882,880,8
|
|
20250109,101600,340683796,882,882,882,882,505
|
|
20250109,101500,340238386,884,883,884,883,10
|
|
20250109,101400,340229548,882,884,884,882,1848
|
|
20250109,101300,338599585,884,884,884,884,20
|
|
20250109,101200,338581905,884,882,884,882,5261
|
|
20250109,101100,333936700,882,882,882,882,223
|
|
20250109,101000,333740014,882,881,882,881,600
|
|
20250109,100900,333210821,881,880,881,880,6185
|
|
20250109,100800,327766988,880,880,880,880,10
|
|
20250109,100700,327758188,880,880,880,880,111
|
|
20250109,100600,327660508,880,880,880,879,5708
|
|
20250109,100500,322637484,880,880,880,875,1702
|
|
20250109,100400,321139879,880,880,880,880,251
|
|
20250109,100300,320918999,880,879,880,879,252
|
|
20250109,100200,320697459,879,879,879,879,9
|
|
20250109,100100,320689548,879,879,879,879,1
|
|
20250109,100000,320688669,879,879,879,879,45
|
|
20250109,095900,320649114,879,873,879,871,27324
|
|
20250109,095800,296768745,871,873,873,871,1310
|
|
20250109,095700,295627034,873,874,874,873,10025
|
|
20250109,095600,286865190,874,873,874,873,4598
|
|
20250109,095500,282846667,873,874,874,873,5072
|
|
20250109,095400,278413741,874,874,874,874,3172
|
|
20250109,095300,275641413,874,872,874,872,1033
|
|
20250109,095200,274740585,872,874,874,872,85
|
|
20250109,095100,274666415,874,874,874,874,10
|
|
20250109,095000,274657675,874,875,875,871,3837
|
|
20250109,094900,271314535,875,873,875,873,2532
|
|
20250109,094800,269101833,873,873,873,872,432
|
|
20250109,094700,268724797,873,873,873,873,31
|
|
20250109,094600,268697734,873,873,873,872,27
|
|
20250109,094500,268674171,873,873,873,872,258
|
|
20250109,094400,268449137,873,873,873,873,1043
|
|
20250109,094300,267538598,873,874,874,873,56
|
|
20250109,094200,267489703,874,875,875,872,1010
|
|
20250109,094100,266608614,875,873,875,873,3201
|
|
20250109,094000,263810548,873,873,873,871,3011
|
|
20250109,093900,261186173,871,872,873,871,3373
|
|
20250109,093800,258246916,871,872,872,871,1461
|
|
20250109,093700,256974377,871,871,871,871,4520
|
|
20250109,093600,253037457,872,871,873,871,24
|
|
20250109,093500,253016529,871,874,874,871,2720
|
|
20250109,093400,250643630,875,875,875,872,632
|
|
20250109,093300,250091430,875,874,875,874,1081
|
|
20250109,093200,249146615,870,871,874,870,6631
|
|
20250109,093100,243362625,871,871,871,870,5173
|
|
20250109,093000,238861942,871,874,875,871,2730
|
|
20250109,092900,236482101,874,874,874,870,468
|
|
20250109,092800,236073235,870,875,876,870,17539
|
|
20250109,092700,220797833,875,873,876,873,249
|
|
20250109,092600,220580153,871,875,875,870,362
|
|
20250109,092500,220265089,870,875,876,870,26084
|
|
20250109,092400,197546184,875,874,875,872,29837
|
|
20250109,092300,171501044,873,876,876,873,5660
|
|
20250109,092200,166554485,877,879,879,874,7713
|
|
20250109,092100,159804986,880,877,880,877,111
|
|
20250109,092000,159707603,880,880,881,880,80
|
|
20250109,091900,159637197,877,880,880,877,381
|
|
20250109,091800,159302980,880,880,880,880,0
|
|
20250109,091700,159302980,880,880,880,880,23
|
|
20250109,091600,159282740,880,880,880,880,270
|
|
20250109,091500,159045140,875,881,881,875,4301
|
|
20250109,091400,155278492,883,882,883,881,6374
|
|
20250109,091300,149657584,882,884,885,874,3086
|
|
20250109,091200,146936978,884,887,887,876,2504
|
|
20250109,091100,144724226,887,888,894,873,17997
|
|
20250109,091000,128808677,887,871,887,871,15912
|
|
20250109,090900,114790555,871,873,873,870,30319
|
|
20250109,090800,88375529,873,878,879,873,10991
|
|
20250109,090700,78771815,878,874,879,874,2046
|
|
20250109,090600,76983411,879,873,879,873,4901
|
|
20250109,090500,72704726,873,879,879,873,1293
|
|
20250109,090400,71574724,879,872,879,872,4786
|
|
20250109,090300,67396595,872,872,873,871,13864
|
|
20250109,090200,55306759,874,873,875,873,8265
|
|
20250109,090100,48077144,876,876,879,873,12727
|
|
20250109,090000,36952425,874,885,885,874,41826
|