613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191000,529180854,836,836,836,836,5078
|
|
20250107,190900,529180854,836,836,836,836,0
|
|
20250107,190800,529180854,836,836,836,836,0
|
|
20250107,190700,529180854,836,836,836,836,0
|
|
20250107,190600,529180854,836,836,836,836,0
|
|
20250107,190500,529180854,836,836,836,836,0
|
|
20250107,190400,529180854,836,836,836,836,0
|
|
20250107,190300,529180854,836,836,836,836,0
|
|
20250107,190200,529180854,836,836,836,836,0
|
|
20250107,190100,529180854,836,836,836,836,0
|
|
20250107,190000,529180854,836,836,836,836,0
|
|
20250107,185900,529180854,836,836,836,836,0
|
|
20250107,185800,529180854,836,836,836,836,0
|
|
20250107,185700,529180854,836,836,836,836,0
|
|
20250107,185600,529180854,836,836,836,836,0
|
|
20250107,185500,529180854,836,836,836,836,0
|
|
20250107,185400,529180854,836,836,836,836,0
|
|
20250107,185300,529180854,836,836,836,836,0
|
|
20250107,185200,529180854,836,836,836,836,0
|
|
20250107,185100,529180854,836,836,836,836,0
|
|
20250107,185000,529180854,836,836,836,836,0
|
|
20250107,184900,529180854,836,836,836,836,0
|
|
20250107,184800,529180854,836,836,836,836,0
|
|
20250107,184700,529180854,836,836,836,836,0
|
|
20250107,184600,529180854,836,836,836,836,0
|
|
20250107,184500,529180854,836,836,836,836,0
|
|
20250107,184400,529180854,836,836,836,836,0
|
|
20250107,184300,529180854,836,836,836,836,0
|
|
20250107,184200,529180854,836,836,836,836,0
|
|
20250107,184100,529180854,836,836,836,836,0
|
|
20250107,184000,529180854,836,836,836,836,5078
|
|
20250107,183900,529180854,836,836,836,836,0
|
|
20250107,183800,529180854,836,836,836,836,0
|
|
20250107,183700,529180854,836,836,836,836,0
|
|
20250107,183600,529180854,836,836,836,836,0
|
|
20250107,183500,529180854,836,836,836,836,0
|
|
20250107,183400,529180854,836,836,836,836,0
|
|
20250107,183300,529180854,836,836,836,836,0
|
|
20250107,183200,529180854,836,836,836,836,0
|
|
20250107,183100,529180854,836,836,836,836,0
|
|
20250107,183000,529180854,836,836,836,836,0
|
|
20250107,182900,529180854,836,836,836,836,0
|
|
20250107,182800,529180854,836,836,836,836,0
|
|
20250107,182700,529180854,836,836,836,836,0
|
|
20250107,182600,529180854,836,836,836,836,0
|
|
20250107,182500,529180854,836,836,836,836,0
|
|
20250107,182400,529180854,836,836,836,836,0
|
|
20250107,182300,529180854,836,836,836,836,0
|
|
20250107,182200,529180854,836,836,836,836,0
|
|
20250107,182100,529180854,836,836,836,836,0
|
|
20250107,182000,529180854,836,836,836,836,0
|
|
20250107,181900,529180854,836,836,836,836,0
|
|
20250107,181800,529180854,836,836,836,836,0
|
|
20250107,181700,529180854,836,836,836,836,0
|
|
20250107,181600,529180854,836,836,836,836,0
|
|
20250107,181500,529180854,836,836,836,836,0
|
|
20250107,181400,529180854,836,836,836,836,0
|
|
20250107,181300,529180854,836,836,836,836,0
|
|
20250107,181200,529180854,836,836,836,836,0
|
|
20250107,181100,529180854,836,836,836,836,0
|
|
20250107,181000,529180854,836,836,836,836,5078
|
|
20250107,180900,529180854,836,836,836,836,0
|
|
20250107,180800,529180854,836,836,836,836,0
|
|
20250107,180700,529180854,836,836,836,836,0
|
|
20250107,180600,529180854,836,836,836,836,0
|
|
20250107,180500,529180854,836,836,836,836,0
|
|
20250107,180400,529180854,836,836,836,836,0
|
|
20250107,180300,529180854,836,836,836,836,0
|
|
20250107,180200,529180854,836,836,836,836,0
|
|
20250107,180100,529180854,836,836,836,836,0
|
|
20250107,180000,529180854,836,836,836,836,0
|
|
20250107,175900,529180854,836,836,836,836,0
|
|
20250107,175800,529180854,836,836,836,836,0
|
|
20250107,175700,529180854,836,836,836,836,0
|
|
20250107,175600,529180854,836,836,836,836,0
|
|
20250107,175500,529180854,836,836,836,836,0
|
|
20250107,175400,529180854,836,836,836,836,0
|
|
20250107,175300,529180854,836,836,836,836,0
|
|
20250107,175200,529180854,836,836,836,836,0
|
|
20250107,175100,529180854,836,836,836,836,0
|
|
20250107,175000,529180854,836,836,836,836,0
|
|
20250107,174900,529180854,836,836,836,836,0
|
|
20250107,174800,529180854,836,836,836,836,0
|
|
20250107,174700,529180854,836,836,836,836,0
|
|
20250107,174600,529180854,836,836,836,836,0
|
|
20250107,174500,529180854,836,836,836,836,0
|
|
20250107,174400,529180854,836,836,836,836,0
|
|
20250107,174300,529180854,836,836,836,836,0
|
|
20250107,174200,529180854,836,836,836,836,0
|
|
20250107,174100,529180854,836,836,836,836,0
|
|
20250107,174000,529180854,836,836,836,836,5078
|
|
20250107,173900,529180854,836,836,836,836,0
|
|
20250107,173800,529180854,836,836,836,836,0
|
|
20250107,173700,529180854,836,836,836,836,0
|
|
20250107,173600,529180854,836,836,836,836,0
|
|
20250107,173500,529180854,836,836,836,836,0
|
|
20250107,173400,529180854,836,836,836,836,0
|
|
20250107,173300,529180854,836,836,836,836,0
|
|
20250107,173200,529180854,836,836,836,836,0
|
|
20250107,173100,529180854,836,836,836,836,0
|
|
20250107,173000,529180854,836,836,836,836,0
|
|
20250107,172900,529180854,836,836,836,836,0
|
|
20250107,172800,529180854,836,836,836,836,0
|
|
20250107,172700,529180854,836,836,836,836,0
|
|
20250107,172600,529180854,836,836,836,836,0
|
|
20250107,172500,529180854,836,836,836,836,0
|
|
20250107,172400,529180854,836,836,836,836,0
|
|
20250107,172300,529180854,836,836,836,836,0
|
|
20250107,172200,529180854,836,836,836,836,0
|
|
20250107,172100,529180854,836,836,836,836,0
|
|
20250107,172000,529180854,836,836,836,836,0
|
|
20250107,171900,529180854,836,836,836,836,0
|
|
20250107,171800,529180854,836,836,836,836,0
|
|
20250107,171700,529180854,836,836,836,836,0
|
|
20250107,171600,529180854,836,836,836,836,0
|
|
20250107,171500,529180854,836,836,836,836,0
|
|
20250107,171400,529180854,836,836,836,836,0
|
|
20250107,171300,529180854,836,836,836,836,0
|
|
20250107,171200,529180854,836,836,836,836,0
|
|
20250107,171100,529180854,836,836,836,836,0
|
|
20250107,171000,529180854,836,836,836,836,5078
|
|
20250107,170900,529180854,836,836,836,836,0
|
|
20250107,170800,529180854,836,836,836,836,0
|
|
20250107,170700,529180854,836,836,836,836,0
|
|
20250107,170600,529180854,836,836,836,836,0
|
|
20250107,170500,529180854,836,836,836,836,0
|
|
20250107,170400,529180854,836,836,836,836,0
|
|
20250107,170300,529180854,836,836,836,836,0
|
|
20250107,170200,529180854,836,836,836,836,0
|
|
20250107,170100,529180854,836,836,836,836,0
|
|
20250107,170000,529180854,836,836,836,836,0
|
|
20250107,165900,529180854,836,836,836,836,0
|
|
20250107,165800,529180854,836,836,836,836,0
|
|
20250107,165700,529180854,836,836,836,836,0
|
|
20250107,165600,529180854,836,836,836,836,0
|
|
20250107,165500,529180854,836,836,836,836,0
|
|
20250107,165400,529180854,836,836,836,836,0
|
|
20250107,165300,529180854,836,836,836,836,0
|
|
20250107,165200,529180854,836,836,836,836,0
|
|
20250107,165100,529180854,836,836,836,836,0
|
|
20250107,165000,529180854,836,836,836,836,0
|
|
20250107,164900,529180854,836,836,836,836,0
|
|
20250107,164800,529180854,836,836,836,836,0
|
|
20250107,164700,529180854,836,836,836,836,0
|
|
20250107,164600,529180854,836,836,836,836,0
|
|
20250107,164500,529180854,836,836,836,836,0
|
|
20250107,164400,529180854,836,836,836,836,0
|
|
20250107,164300,529180854,836,836,836,836,0
|
|
20250107,164200,529180854,836,836,836,836,0
|
|
20250107,164100,529180854,836,836,836,836,0
|
|
20250107,164000,529180854,836,836,836,836,5078
|
|
20250107,163900,529180854,836,836,836,836,0
|
|
20250107,163800,529180854,836,836,836,836,0
|
|
20250107,163700,529180854,836,836,836,836,0
|
|
20250107,163600,529180854,836,836,836,836,0
|
|
20250107,163500,529180854,836,836,836,836,0
|
|
20250107,163400,529180854,836,836,836,836,0
|
|
20250107,163300,529180854,836,836,836,836,0
|
|
20250107,163200,529180854,836,836,836,836,0
|
|
20250107,163100,529180854,836,836,836,836,0
|
|
20250107,163000,529180854,836,836,836,836,0
|
|
20250107,162900,529180854,836,836,836,836,0
|
|
20250107,162800,529180854,836,836,836,836,0
|
|
20250107,162700,529180854,836,836,836,836,0
|
|
20250107,162600,529180854,836,836,836,836,0
|
|
20250107,162500,529180854,836,836,836,836,0
|
|
20250107,162400,529180854,836,836,836,836,0
|
|
20250107,162300,529180854,836,836,836,836,0
|
|
20250107,162200,529180854,836,836,836,836,0
|
|
20250107,162100,529180854,836,836,836,836,0
|
|
20250107,162000,529180854,836,836,836,836,0
|
|
20250107,161900,529180854,836,836,836,836,0
|
|
20250107,161800,529180854,836,836,836,836,0
|
|
20250107,161700,529180854,836,836,836,836,0
|
|
20250107,161600,529180854,836,836,836,836,0
|
|
20250107,161500,529180854,836,836,836,836,0
|
|
20250107,161400,529180854,836,836,836,836,0
|
|
20250107,161300,529180854,836,836,836,836,0
|
|
20250107,161200,529180854,836,836,836,836,0
|
|
20250107,161100,529180854,836,836,836,836,0
|
|
20250107,161000,529180854,836,836,836,836,5078
|
|
20250107,160900,529180854,836,836,836,836,0
|
|
20250107,160800,529180854,836,836,836,836,0
|
|
20250107,160700,529180854,836,836,836,836,0
|
|
20250107,160600,529180854,836,836,836,836,0
|
|
20250107,160500,529180854,836,836,836,836,0
|
|
20250107,160400,529180854,836,836,836,836,0
|
|
20250107,160300,529180854,836,836,836,836,0
|
|
20250107,160200,529180854,836,836,836,836,0
|
|
20250107,160100,529180854,836,836,836,836,0
|
|
20250107,160000,529180854,836,836,836,836,0
|
|
20250107,155900,529180854,836,836,836,836,0
|
|
20250107,155800,529180854,836,836,836,836,0
|
|
20250107,155700,529180854,836,836,836,836,0
|
|
20250107,155600,529180854,836,836,836,836,0
|
|
20250107,155500,529180854,836,836,836,836,0
|
|
20250107,155400,529180854,836,836,836,836,0
|
|
20250107,155300,529180854,836,836,836,836,0
|
|
20250107,155200,529180854,836,836,836,836,0
|
|
20250107,155100,529180854,836,836,836,836,0
|
|
20250107,155000,529180854,836,836,836,836,0
|
|
20250107,154900,529180854,836,836,836,836,0
|
|
20250107,154800,529180854,836,836,836,836,0
|
|
20250107,154700,529180854,836,836,836,836,0
|
|
20250107,154600,529180854,836,836,836,836,0
|
|
20250107,154500,529180854,836,836,836,836,0
|
|
20250107,154400,529180854,836,836,836,836,0
|
|
20250107,154300,529180854,836,836,836,836,0
|
|
20250107,154200,529180854,836,836,836,836,0
|
|
20250107,154100,529180854,836,836,836,836,0
|
|
20250107,154000,529180854,836,836,836,836,5078
|
|
20250107,153900,529180854,836,836,836,836,0
|
|
20250107,153800,529180854,836,836,836,836,0
|
|
20250107,153700,529180854,836,836,836,836,0
|
|
20250107,153600,529180854,836,836,836,836,0
|
|
20250107,153500,529180854,836,836,836,836,0
|
|
20250107,153400,529180854,836,836,836,836,0
|
|
20250107,153300,529180854,836,836,836,836,0
|
|
20250107,153200,529180854,836,836,836,836,0
|
|
20250107,153100,529180854,836,836,836,836,0
|
|
20250107,153000,529180854,836,836,836,836,5078
|
|
20250107,152900,524935646,838,838,838,838,0
|
|
20250107,152800,524935646,838,838,838,838,0
|
|
20250107,152700,524935646,838,838,838,838,0
|
|
20250107,152600,524935646,838,838,838,838,0
|
|
20250107,152500,524935646,838,838,838,838,0
|
|
20250107,152400,524935646,838,838,838,838,0
|
|
20250107,152300,524935646,838,838,838,838,0
|
|
20250107,152200,524935646,838,838,838,838,0
|
|
20250107,152100,524935646,838,838,838,838,0
|
|
20250107,152000,524935646,838,838,838,838,0
|
|
20250107,151900,524935646,838,836,838,836,1002
|
|
20250107,151800,524097972,838,836,838,836,759
|
|
20250107,151700,523463446,838,838,838,838,0
|
|
20250107,151600,523463446,838,838,838,838,11
|
|
20250107,151500,523454228,838,838,838,838,1
|
|
20250107,151400,523453390,836,836,836,836,0
|
|
20250107,151300,523453390,836,836,836,836,758
|
|
20250107,151200,522819702,836,836,836,836,3441
|
|
20250107,151100,519943026,836,836,836,836,0
|
|
20250107,151000,519943026,836,836,836,836,1
|
|
20250107,150900,519942190,836,836,836,836,539
|
|
20250107,150800,519491586,836,836,836,836,48
|
|
20250107,150700,519451458,838,838,838,838,0
|
|
20250107,150600,519451458,838,837,838,837,838
|
|
20250107,150500,518749714,837,836,837,836,46
|
|
20250107,150400,518711257,838,838,838,838,0
|
|
20250107,150300,518711257,838,835,838,835,24963
|
|
20250107,150200,497801956,835,835,835,835,0
|
|
20250107,150100,497801956,835,835,835,835,1723
|
|
20250107,150000,496363251,835,835,835,835,15
|
|
20250107,145900,496350726,835,835,835,835,0
|
|
20250107,145800,496350726,835,834,835,834,501
|
|
20250107,145700,495932891,835,835,835,835,4605
|
|
20250107,145600,492087716,835,835,835,835,0
|
|
20250107,145500,492087716,835,835,835,835,1000
|
|
20250107,145400,491252716,836,836,836,836,38
|
|
20250107,145300,491220948,836,836,836,836,1
|
|
20250107,145200,491220112,835,835,835,835,0
|
|
20250107,145100,491220112,835,835,835,835,0
|
|
20250107,145000,491220112,835,835,835,835,0
|
|
20250107,144900,491220112,835,835,835,835,100
|
|
20250107,144800,491136612,836,836,836,836,0
|
|
20250107,144700,491136612,836,836,836,836,499
|
|
20250107,144600,490719448,837,836,837,835,7801
|
|
20250107,144500,484204096,836,836,836,836,502
|
|
20250107,144400,483784424,836,836,836,836,1000
|
|
20250107,144300,482948424,835,836,836,835,995
|
|
20250107,144200,482116606,837,837,837,837,5973
|
|
20250107,144100,477117205,837,837,837,837,1
|
|
20250107,144000,477116368,835,835,835,835,10
|
|
20250107,143900,477108018,835,835,835,835,0
|
|
20250107,143800,477108018,835,835,835,835,0
|
|
20250107,143700,477108018,835,836,836,835,1101
|
|
20250107,143600,476187683,835,837,837,835,122
|
|
20250107,143500,476085811,835,836,836,835,100
|
|
20250107,143400,476002301,835,835,835,835,4
|
|
20250107,143300,475998961,837,835,837,835,991
|
|
20250107,143200,475171474,835,835,837,835,369
|
|
20250107,143100,474863350,834,834,834,834,0
|
|
20250107,143000,474863350,834,836,836,834,9104
|
|
20250107,142900,467262722,835,836,836,835,8
|
|
20250107,142800,467256036,836,836,836,836,1500
|
|
20250107,142700,466002036,836,836,836,836,9
|
|
20250107,142600,465994512,836,836,836,836,0
|
|
20250107,142500,465994512,836,836,836,836,0
|
|
20250107,142400,465994512,836,836,836,836,0
|
|
20250107,142300,465994512,836,836,836,836,15
|
|
20250107,142200,465981972,836,836,836,836,0
|
|
20250107,142100,465981972,836,836,836,836,1
|
|
20250107,142000,465981136,835,835,835,835,0
|
|
20250107,141900,465981136,835,835,835,835,2000
|
|
20250107,141800,464311136,835,835,835,835,1000
|
|
20250107,141700,463476136,835,835,835,835,0
|
|
20250107,141600,463476136,835,835,835,835,1001
|
|
20250107,141500,462640301,835,835,835,835,3
|
|
20250107,141400,462637796,836,835,836,835,501
|
|
20250107,141300,462219460,835,835,835,835,102
|
|
20250107,141200,462134290,836,836,836,836,1
|
|
20250107,141100,462133454,835,835,835,835,0
|
|
20250107,141000,462133454,835,835,835,835,0
|
|
20250107,140900,462133454,835,835,835,835,1
|
|
20250107,140800,462132619,835,835,835,835,1000
|
|
20250107,140700,461297619,835,835,835,835,0
|
|
20250107,140600,461297619,835,835,835,835,12
|
|
20250107,140500,461287599,836,836,836,836,500
|
|
20250107,140400,460869599,836,836,836,836,1
|
|
20250107,140300,460868763,834,834,834,834,820
|
|
20250107,140200,460184883,834,836,836,834,3078
|
|
20250107,140100,457617113,836,836,836,836,1
|
|
20250107,140000,457616277,835,835,835,835,711
|
|
20250107,135900,457022592,835,835,835,835,1048
|
|
20250107,135800,456147512,835,835,835,835,59
|
|
20250107,135700,456098247,835,837,837,835,501
|
|
20250107,135600,455679910,835,835,835,835,1154
|
|
20250107,135500,454716320,835,835,835,835,0
|
|
20250107,135400,454716320,835,835,835,835,0
|
|
20250107,135300,454716320,835,835,835,835,2070
|
|
20250107,135200,452987870,837,837,837,837,0
|
|
20250107,135100,452987870,837,837,837,837,67
|
|
20250107,135000,452931791,838,835,838,835,50
|
|
20250107,134900,452889921,838,837,838,837,1035
|
|
20250107,134800,452023591,836,836,836,836,1000
|
|
20250107,134700,451187591,837,837,837,837,100
|
|
20250107,134600,451103891,837,837,837,837,0
|
|
20250107,134500,451103891,837,837,837,837,10
|
|
20250107,134400,451095521,838,838,838,838,0
|
|
20250107,134300,451095521,838,838,838,838,5
|
|
20250107,134200,451091331,838,838,838,838,400
|
|
20250107,134100,450756131,838,837,838,837,21
|
|
20250107,134000,450738553,837,837,837,837,11
|
|
20250107,133900,450729346,836,836,836,836,414
|
|
20250107,133800,450383242,835,835,835,835,341
|
|
20250107,133700,450098507,835,835,836,835,7704
|
|
20250107,133600,443660667,835,835,835,834,1194
|
|
20250107,133500,442663800,835,835,835,835,10
|
|
20250107,133400,442655450,835,835,835,835,0
|
|
20250107,133300,442655450,835,835,835,835,0
|
|
20250107,133200,442655450,835,835,835,835,6150
|
|
20250107,133100,437520200,835,835,835,835,0
|
|
20250107,133000,437520200,835,835,835,835,0
|
|
20250107,132900,437520200,835,835,835,835,0
|
|
20250107,132800,437520200,835,835,835,835,0
|
|
20250107,132700,437520200,835,835,835,835,1067
|
|
20250107,132600,436629255,835,835,835,835,1000
|
|
20250107,132500,435794255,835,835,835,835,0
|
|
20250107,132400,435794255,835,835,835,835,0
|
|
20250107,132300,435794255,835,836,836,835,505
|
|
20250107,132200,435372575,836,836,836,836,0
|
|
20250107,132100,435372575,836,836,836,836,1
|
|
20250107,132000,435371739,835,835,835,835,1970
|
|
20250107,131900,433726789,836,836,836,836,124
|
|
20250107,131800,433623125,836,836,836,836,1257
|
|
20250107,131700,432572273,836,836,836,836,11
|
|
20250107,131600,432563077,836,836,836,836,6
|
|
20250107,131500,432558061,835,835,835,835,0
|
|
20250107,131400,432558061,835,835,835,835,23
|
|
20250107,131300,432538856,835,835,835,835,0
|
|
20250107,131200,432538856,835,835,835,835,3865
|
|
20250107,131100,429311581,835,835,835,835,0
|
|
20250107,131000,429311581,835,835,835,835,0
|
|
20250107,130900,429311581,835,835,835,835,0
|
|
20250107,130800,429311581,835,836,836,835,1525
|
|
20250107,130700,428038186,836,835,836,835,400
|
|
20250107,130600,427704185,835,835,835,835,122
|
|
20250107,130500,427602315,835,835,835,835,400
|
|
20250107,130400,427268315,836,836,836,836,0
|
|
20250107,130300,427268315,836,836,836,836,19
|
|
20250107,130200,427252431,836,836,836,836,0
|
|
20250107,130100,427252431,836,836,836,836,0
|
|
20250107,130000,427252431,836,836,836,836,0
|
|
20250107,125900,427252431,836,836,836,836,0
|
|
20250107,125800,427252431,836,836,836,836,0
|
|
20250107,125700,427252431,836,836,836,836,0
|
|
20250107,125600,427252431,836,836,836,836,20
|
|
20250107,125500,427235711,835,836,836,835,90
|
|
20250107,125400,427160521,836,835,836,835,127
|
|
20250107,125300,427054357,835,835,835,835,1447
|
|
20250107,125200,425846112,835,835,835,835,0
|
|
20250107,125100,425846112,835,835,835,835,5000
|
|
20250107,125000,421671112,835,835,835,835,0
|
|
20250107,124900,421671112,835,835,835,835,451
|
|
20250107,124800,421294527,835,835,835,835,0
|
|
20250107,124700,421294527,835,835,835,835,0
|
|
20250107,124600,421294527,835,835,835,835,400
|
|
20250107,124500,420960527,836,836,836,836,0
|
|
20250107,124400,420960527,836,836,836,836,0
|
|
20250107,124300,420960527,836,836,836,836,24
|
|
20250107,124200,420940463,835,835,835,835,0
|
|
20250107,124100,420940463,835,834,835,834,2100
|
|
20250107,124000,419187063,834,834,834,834,0
|
|
20250107,123900,419187063,834,834,834,834,0
|
|
20250107,123800,419187063,834,834,834,834,0
|
|
20250107,123700,419187063,834,834,834,834,0
|
|
20250107,123600,419187063,834,834,834,834,961
|
|
20250107,123500,418385589,834,834,834,834,57
|
|
20250107,123400,418338051,834,834,834,834,250
|
|
20250107,123300,418129551,834,834,834,834,0
|
|
20250107,123200,418129551,834,834,834,834,0
|
|
20250107,123100,418129551,834,834,834,834,20
|
|
20250107,123000,418112871,834,834,834,834,4739
|
|
20250107,122900,414160545,834,833,834,833,6372
|
|
20250107,122800,408846969,832,832,832,832,200
|
|
20250107,122700,408680569,833,832,833,832,71
|
|
20250107,122600,408621486,832,832,832,832,10800
|
|
20250107,122500,399635886,832,832,832,832,1000
|
|
20250107,122400,398803886,833,833,833,833,6
|
|
20250107,122300,398798888,833,833,833,833,1980
|
|
20250107,122200,397149548,833,833,833,833,0
|
|
20250107,122100,397149548,833,833,833,832,2102
|
|
20250107,122000,395398782,835,835,835,835,0
|
|
20250107,121900,395398782,835,835,835,835,0
|
|
20250107,121800,395398782,835,834,835,834,585
|
|
20250107,121700,394910310,834,834,834,834,97
|
|
20250107,121600,394829412,835,835,835,835,10
|
|
20250107,121500,394821062,835,835,835,835,711
|
|
20250107,121400,394227377,835,835,835,835,0
|
|
20250107,121300,394227377,835,835,835,835,88
|
|
20250107,121200,394153897,835,835,835,835,0
|
|
20250107,121100,394153897,835,833,835,832,615
|
|
20250107,121000,393642103,832,833,833,832,10000
|
|
20250107,120900,385321864,835,835,835,835,0
|
|
20250107,120800,385321864,835,835,835,835,0
|
|
20250107,120700,385321864,835,834,835,834,49
|
|
20250107,120600,385280997,834,834,834,834,638
|
|
20250107,120500,384748905,834,834,834,834,0
|
|
20250107,120400,384748905,834,834,834,833,514
|
|
20250107,120300,384320729,835,835,835,835,3
|
|
20250107,120200,384318224,835,835,835,835,0
|
|
20250107,120100,384318224,835,835,835,835,21
|
|
20250107,120000,384300689,835,835,835,835,239
|
|
20250107,115900,384101124,836,836,836,836,0
|
|
20250107,115800,384101124,836,836,836,836,0
|
|
20250107,115700,384101124,836,836,836,836,100
|
|
20250107,115600,384017524,836,836,836,836,200
|
|
20250107,115500,383850324,837,837,837,837,1000
|
|
20250107,115400,383013324,837,837,837,837,0
|
|
20250107,115300,383013324,837,835,837,835,7400
|
|
20250107,115200,376819536,837,835,837,835,23
|
|
20250107,115100,376800295,835,835,835,833,16100
|
|
20250107,115000,363376557,835,835,835,835,150
|
|
20250107,114900,363251307,835,836,836,835,4667
|
|
20250107,114800,359354012,836,835,836,835,168
|
|
20250107,114700,359213705,835,835,835,835,3072
|
|
20250107,114600,356648585,835,835,835,835,0
|
|
20250107,114500,356648585,835,835,835,835,10
|
|
20250107,114400,356640235,835,835,835,835,7282
|
|
20250107,114300,350559765,835,835,835,835,50
|
|
20250107,114200,350518015,835,835,835,835,0
|
|
20250107,114100,350518015,835,837,837,835,611
|
|
20250107,114000,350007828,835,837,837,835,10920
|
|
20250107,113900,340887247,836,836,836,836,700
|
|
20250107,113800,340302047,836,836,836,836,0
|
|
20250107,113700,340302047,836,836,837,836,2393
|
|
20250107,113600,338299111,836,836,836,836,0
|
|
20250107,113500,338299111,836,836,836,836,1
|
|
20250107,113400,338298275,837,837,837,837,24
|
|
20250107,113300,338278187,837,837,837,837,1194
|
|
20250107,113200,337278809,836,836,836,836,31
|
|
20250107,113100,337252893,836,836,836,836,36
|
|
20250107,113000,337222797,836,836,836,836,0
|
|
20250107,112900,337222797,836,836,836,836,100
|
|
20250107,112800,337139197,836,836,836,836,0
|
|
20250107,112700,337139197,836,836,836,836,0
|
|
20250107,112600,337139197,836,836,836,836,0
|
|
20250107,112500,337139197,836,836,836,836,0
|
|
20250107,112400,337139197,836,836,836,834,7737
|
|
20250107,112300,330679923,836,836,836,836,327
|
|
20250107,112200,330406551,836,836,836,836,1
|
|
20250107,112100,330405715,837,837,837,837,0
|
|
20250107,112000,330405715,837,838,838,837,1035
|
|
20250107,111900,329539419,838,838,838,838,509
|
|
20250107,111800,329112877,838,838,838,838,0
|
|
20250107,111700,329112877,838,838,838,838,1089
|
|
20250107,111600,328200295,838,838,838,838,784
|
|
20250107,111500,327543303,839,839,839,839,0
|
|
20250107,111400,327543303,839,839,839,839,192
|
|
20250107,111300,327382215,839,839,839,839,190
|
|
20250107,111200,327222805,839,839,839,839,355
|
|
20250107,111100,326924960,839,839,839,839,50
|
|
20250107,111000,326883010,839,839,839,839,120
|
|
20250107,110900,326782330,839,839,839,839,0
|
|
20250107,110800,326782330,839,838,839,838,4586
|
|
20250107,110700,322935677,839,839,839,839,0
|
|
20250107,110600,322935677,839,839,839,839,889
|
|
20250107,110500,322189806,838,838,838,838,1206
|
|
20250107,110400,321179178,838,838,838,838,0
|
|
20250107,110300,321179178,838,838,838,838,20
|
|
20250107,110200,321162418,838,837,838,837,238
|
|
20250107,110100,320962975,838,838,838,838,1045
|
|
20250107,110000,320087265,838,838,838,838,2687
|
|
20250107,105900,317835559,838,838,838,838,300
|
|
20250107,105800,317584159,838,838,838,838,3
|
|
20250107,105700,317581645,838,838,838,838,0
|
|
20250107,105600,317581645,838,838,838,838,10
|
|
20250107,105500,317573265,838,837,838,837,65
|
|
20250107,105400,317518859,836,836,836,836,288
|
|
20250107,105300,317278091,836,836,836,836,2197
|
|
20250107,105200,315441399,836,836,836,836,2000
|
|
20250107,105100,313769399,834,834,834,834,12665
|
|
20250107,105000,303206789,835,835,835,835,240
|
|
20250107,104900,303006389,835,835,835,835,838
|
|
20250107,104800,302306659,835,835,835,835,3000
|
|
20250107,104700,299801659,836,836,836,836,119
|
|
20250107,104600,299702175,835,833,835,833,14633
|
|
20250107,104500,287511620,833,833,833,833,70
|
|
20250107,104400,287453310,833,833,833,833,600
|
|
20250107,104300,286953510,833,833,833,833,33
|
|
20250107,104200,286926021,833,833,833,833,266
|
|
20250107,104100,286704443,834,834,834,834,0
|
|
20250107,104000,286704443,834,834,834,834,554
|
|
20250107,103900,286242407,833,835,835,833,869
|
|
20250107,103800,285518497,835,836,836,833,7603
|
|
20250107,103700,279180872,836,836,836,836,120
|
|
20250107,103600,279080552,837,837,837,837,8
|
|
20250107,103500,279073856,837,837,837,837,580
|
|
20250107,103400,278588396,837,837,837,837,200
|
|
20250107,103300,278420996,837,837,837,837,23
|
|
20250107,103200,278401745,837,837,837,837,57
|
|
20250107,103100,278354036,834,834,834,834,0
|
|
20250107,103000,278354036,834,835,835,834,1574
|
|
20250107,102900,277039761,835,835,835,835,259
|
|
20250107,102800,276823496,835,835,835,835,2
|
|
20250107,102700,276821826,835,835,835,835,0
|
|
20250107,102600,276821826,835,836,836,835,7004
|
|
20250107,102500,270972436,837,837,837,837,60
|
|
20250107,102400,270922216,837,838,838,837,787
|
|
20250107,102300,270263494,835,838,838,835,1370
|
|
20250107,102200,269116544,835,835,835,835,361
|
|
20250107,102100,268815109,838,838,838,838,0
|
|
20250107,102000,268815109,838,838,838,838,1
|
|
20250107,101900,268814271,835,835,835,835,32
|
|
20250107,101800,268787551,835,836,836,835,2092
|
|
20250107,101700,267038731,836,836,836,836,1670
|
|
20250107,101600,265642611,838,838,838,838,510
|
|
20250107,101500,265215231,838,838,838,838,1
|
|
20250107,101400,265214393,838,838,838,838,505
|
|
20250107,101300,264791203,838,838,838,838,0
|
|
20250107,101200,264791203,838,838,838,838,56
|
|
20250107,101100,264744275,837,838,838,837,108
|
|
20250107,101000,264653781,838,838,838,838,14
|
|
20250107,100900,264642049,838,838,838,838,1019
|
|
20250107,100800,263788127,838,838,838,838,2
|
|
20250107,100700,263786451,838,837,838,834,123
|
|
20250107,100600,263683386,838,838,838,838,93
|
|
20250107,100500,263605452,838,839,839,838,6
|
|
20250107,100400,263600419,834,835,835,834,700
|
|
20250107,100300,263016549,834,839,839,834,6185
|
|
20250107,100200,257850269,839,838,839,836,1990
|
|
20250107,100100,256185165,838,838,838,838,58
|
|
20250107,100000,256136561,839,837,839,837,211
|
|
20250107,095900,255959932,837,837,837,837,5
|
|
20250107,095800,255955747,837,837,837,837,0
|
|
20250107,095700,255955747,837,837,837,837,2972
|
|
20250107,095600,253468183,837,840,840,837,1008
|
|
20250107,095500,252621487,836,836,836,836,70
|
|
20250107,095400,252562967,840,840,840,840,200
|
|
20250107,095300,252394967,840,839,840,839,1347
|
|
20250107,095200,251264521,838,838,838,838,1242
|
|
20250107,095100,250223725,837,836,837,836,601
|
|
20250107,095000,249720794,835,835,835,835,244
|
|
20250107,094900,249517054,836,836,836,836,1
|
|
20250107,094800,249516218,836,835,836,835,39272
|
|
20250107,094700,216723817,835,832,835,832,4101
|
|
20250107,094600,213299782,832,832,832,832,5016
|
|
20250107,094500,209126470,832,832,832,832,220
|
|
20250107,094400,208943430,832,832,832,832,0
|
|
20250107,094300,208943430,832,834,834,832,3012
|
|
20250107,094200,206436332,834,832,835,832,4261
|
|
20250107,094100,202884654,834,833,834,832,4796
|
|
20250107,094000,198885290,832,834,834,832,3
|
|
20250107,093900,198882790,834,833,834,832,1502
|
|
20250107,093800,197632318,833,833,833,833,236
|
|
20250107,093700,197435730,833,834,834,833,13371
|
|
20250107,093600,186295893,835,834,835,834,4929
|
|
20250107,093500,182181107,835,835,835,835,82
|
|
20250107,093400,182112637,835,835,835,833,769
|
|
20250107,093300,181471533,835,833,835,833,3989
|
|
20250107,093200,178146310,833,833,833,832,3006
|
|
20250107,093100,175645313,833,832,833,832,2302
|
|
20250107,093000,173730047,833,833,833,832,2252
|
|
20250107,092900,171855940,836,836,836,836,0
|
|
20250107,092800,171855940,836,836,836,836,0
|
|
20250107,092700,171855940,836,832,836,832,242
|
|
20250107,092600,171654588,832,836,836,832,3321
|
|
20250107,092500,168887369,836,836,836,836,0
|
|
20250107,092400,168887369,836,836,836,835,15
|
|
20250107,092300,168874838,836,832,836,831,10261
|
|
20250107,092200,160338646,832,833,833,832,4386
|
|
20250107,092100,156686542,836,833,836,832,4865
|
|
20250107,092000,152636475,833,834,835,833,11592
|
|
20250107,091900,142971295,837,834,837,834,7154
|
|
20250107,091800,137003832,834,836,837,834,10194
|
|
20250107,091700,128500596,836,836,836,835,5216
|
|
20250107,091600,124142533,836,837,839,836,7488
|
|
20250107,091500,117878162,839,838,839,838,6384
|
|
20250107,091400,112528247,838,839,839,838,2554
|
|
20250107,091300,110387639,839,838,839,838,2501
|
|
20250107,091200,108291300,839,838,839,838,3116
|
|
20250107,091100,105679091,838,837,838,836,3366
|
|
20250107,091000,102861464,838,839,839,837,7765
|
|
20250107,090900,96353968,841,838,841,838,318
|
|
20250107,090800,96086584,841,838,841,838,15243
|
|
20250107,090700,83284041,841,841,841,840,5902
|
|
20250107,090600,78321459,841,841,841,841,6516
|
|
20250107,090500,72841503,841,841,842,841,4718
|
|
20250107,090400,68873664,841,840,841,840,8581
|
|
20250107,090300,61658043,840,841,841,840,14355
|
|
20250107,090200,49591456,841,836,841,834,23070
|
|
20250107,090100,30233006,836,836,838,834,15835
|
|
20250107,090000,17017771,835,834,835,834,20405
|