614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191100,468505737,841,841,841,841,9126
|
|
20250109,191000,468505737,841,841,841,841,0
|
|
20250109,190900,468505737,841,841,841,841,0
|
|
20250109,190800,468505737,841,841,841,841,0
|
|
20250109,190700,468505737,841,841,841,841,0
|
|
20250109,190600,468505737,841,841,841,841,0
|
|
20250109,190500,468505737,841,841,841,841,0
|
|
20250109,190400,468505737,841,841,841,841,0
|
|
20250109,190300,468505737,841,841,841,841,0
|
|
20250109,190200,468505737,841,841,841,841,0
|
|
20250109,190100,468505737,841,841,841,841,0
|
|
20250109,190000,468505737,841,841,841,841,0
|
|
20250109,185900,468505737,841,841,841,841,0
|
|
20250109,185800,468505737,841,841,841,841,0
|
|
20250109,185700,468505737,841,841,841,841,0
|
|
20250109,185600,468505737,841,841,841,841,0
|
|
20250109,185500,468505737,841,841,841,841,0
|
|
20250109,185400,468505737,841,841,841,841,0
|
|
20250109,185300,468505737,841,841,841,841,0
|
|
20250109,185200,468505737,841,841,841,841,0
|
|
20250109,185100,468505737,841,841,841,841,0
|
|
20250109,185000,468505737,841,841,841,841,0
|
|
20250109,184900,468505737,841,841,841,841,0
|
|
20250109,184800,468505737,841,841,841,841,0
|
|
20250109,184700,468505737,841,841,841,841,0
|
|
20250109,184600,468505737,841,841,841,841,0
|
|
20250109,184500,468505737,841,841,841,841,0
|
|
20250109,184400,468505737,841,841,841,841,0
|
|
20250109,184300,468505737,841,841,841,841,0
|
|
20250109,184200,468505737,841,841,841,841,0
|
|
20250109,184100,468505737,841,841,841,841,9126
|
|
20250109,184000,468505737,841,841,841,841,0
|
|
20250109,183900,468505737,841,841,841,841,0
|
|
20250109,183800,468505737,841,841,841,841,0
|
|
20250109,183700,468505737,841,841,841,841,0
|
|
20250109,183600,468505737,841,841,841,841,0
|
|
20250109,183500,468505737,841,841,841,841,0
|
|
20250109,183400,468505737,841,841,841,841,0
|
|
20250109,183300,468505737,841,841,841,841,0
|
|
20250109,183200,468505737,841,841,841,841,0
|
|
20250109,183100,468505737,841,841,841,841,0
|
|
20250109,183000,468505737,841,841,841,841,0
|
|
20250109,182900,468505737,841,841,841,841,0
|
|
20250109,182800,468505737,841,841,841,841,0
|
|
20250109,182700,468505737,841,841,841,841,0
|
|
20250109,182600,468505737,841,841,841,841,0
|
|
20250109,182500,468505737,841,841,841,841,0
|
|
20250109,182400,468505737,841,841,841,841,0
|
|
20250109,182300,468505737,841,841,841,841,0
|
|
20250109,182200,468505737,841,841,841,841,0
|
|
20250109,182100,468505737,841,841,841,841,0
|
|
20250109,182000,468505737,841,841,841,841,0
|
|
20250109,181900,468505737,841,841,841,841,0
|
|
20250109,181800,468505737,841,841,841,841,0
|
|
20250109,181700,468505737,841,841,841,841,0
|
|
20250109,181600,468505737,841,841,841,841,0
|
|
20250109,181500,468505737,841,841,841,841,0
|
|
20250109,181400,468505737,841,841,841,841,0
|
|
20250109,181300,468505737,841,841,841,841,0
|
|
20250109,181200,468505737,841,841,841,841,0
|
|
20250109,181100,468505737,841,841,841,841,9126
|
|
20250109,181000,468505737,841,841,841,841,0
|
|
20250109,180900,468505737,841,841,841,841,0
|
|
20250109,180800,468505737,841,841,841,841,0
|
|
20250109,180700,468505737,841,841,841,841,0
|
|
20250109,180600,468505737,841,841,841,841,0
|
|
20250109,180500,468505737,841,841,841,841,0
|
|
20250109,180400,468505737,841,841,841,841,0
|
|
20250109,180300,468505737,841,841,841,841,0
|
|
20250109,180200,468505737,841,841,841,841,0
|
|
20250109,180100,468505737,841,841,841,841,0
|
|
20250109,180000,468505737,841,841,841,841,0
|
|
20250109,175900,468505737,841,841,841,841,0
|
|
20250109,175800,468505737,841,841,841,841,0
|
|
20250109,175700,468505737,841,841,841,841,0
|
|
20250109,175600,468505737,841,841,841,841,0
|
|
20250109,175500,468505737,841,841,841,841,0
|
|
20250109,175400,468505737,841,841,841,841,0
|
|
20250109,175300,468505737,841,841,841,841,0
|
|
20250109,175200,468505737,841,841,841,841,0
|
|
20250109,175100,468505737,841,841,841,841,0
|
|
20250109,175000,468505737,841,841,841,841,0
|
|
20250109,174900,468505737,841,841,841,841,0
|
|
20250109,174800,468505737,841,841,841,841,0
|
|
20250109,174700,468505737,841,841,841,841,0
|
|
20250109,174600,468505737,841,841,841,841,0
|
|
20250109,174500,468505737,841,841,841,841,0
|
|
20250109,174400,468505737,841,841,841,841,0
|
|
20250109,174300,468505737,841,841,841,841,0
|
|
20250109,174200,468505737,841,841,841,841,0
|
|
20250109,174100,468505737,841,841,841,841,9126
|
|
20250109,174000,468505737,841,841,841,841,0
|
|
20250109,173900,468505737,841,841,841,841,0
|
|
20250109,173800,468505737,841,841,841,841,0
|
|
20250109,173700,468505737,841,841,841,841,0
|
|
20250109,173600,468505737,841,841,841,841,0
|
|
20250109,173500,468505737,841,841,841,841,0
|
|
20250109,173400,468505737,841,841,841,841,0
|
|
20250109,173300,468505737,841,841,841,841,0
|
|
20250109,173200,468505737,841,841,841,841,0
|
|
20250109,173100,468505737,841,841,841,841,0
|
|
20250109,173000,468505737,841,841,841,841,0
|
|
20250109,172900,468505737,841,841,841,841,0
|
|
20250109,172800,468505737,841,841,841,841,0
|
|
20250109,172700,468505737,841,841,841,841,0
|
|
20250109,172600,468505737,841,841,841,841,0
|
|
20250109,172500,468505737,841,841,841,841,0
|
|
20250109,172400,468505737,841,841,841,841,0
|
|
20250109,172300,468505737,841,841,841,841,0
|
|
20250109,172200,468505737,841,841,841,841,0
|
|
20250109,172100,468505737,841,841,841,841,0
|
|
20250109,172000,468505737,841,841,841,841,0
|
|
20250109,171900,468505737,841,841,841,841,0
|
|
20250109,171800,468505737,841,841,841,841,0
|
|
20250109,171700,468505737,841,841,841,841,0
|
|
20250109,171600,468505737,841,841,841,841,0
|
|
20250109,171500,468505737,841,841,841,841,0
|
|
20250109,171400,468505737,841,841,841,841,0
|
|
20250109,171300,468505737,841,841,841,841,0
|
|
20250109,171200,468505737,841,841,841,841,0
|
|
20250109,171100,468505737,841,841,841,841,9126
|
|
20250109,171000,468505737,841,841,841,841,0
|
|
20250109,170900,468505737,841,841,841,841,0
|
|
20250109,170800,468505737,841,841,841,841,0
|
|
20250109,170700,468505737,841,841,841,841,0
|
|
20250109,170600,468505737,841,841,841,841,0
|
|
20250109,170500,468505737,841,841,841,841,0
|
|
20250109,170400,468505737,841,841,841,841,0
|
|
20250109,170300,468505737,841,841,841,841,0
|
|
20250109,170200,468505737,841,841,841,841,0
|
|
20250109,170100,468505737,841,841,841,841,0
|
|
20250109,170000,468505737,841,841,841,841,0
|
|
20250109,165900,468505737,841,841,841,841,0
|
|
20250109,165800,468505737,841,841,841,841,0
|
|
20250109,165700,468505737,841,841,841,841,0
|
|
20250109,165600,468505737,841,841,841,841,0
|
|
20250109,165500,468505737,841,841,841,841,0
|
|
20250109,165400,468505737,841,841,841,841,0
|
|
20250109,165300,468505737,841,841,841,841,0
|
|
20250109,165200,468505737,841,841,841,841,0
|
|
20250109,165100,468505737,841,841,841,841,0
|
|
20250109,165000,468505737,841,841,841,841,0
|
|
20250109,164900,468505737,841,841,841,841,0
|
|
20250109,164800,468505737,841,841,841,841,0
|
|
20250109,164700,468505737,841,841,841,841,0
|
|
20250109,164600,468505737,841,841,841,841,0
|
|
20250109,164500,468505737,841,841,841,841,0
|
|
20250109,164400,468505737,841,841,841,841,0
|
|
20250109,164300,468505737,841,841,841,841,0
|
|
20250109,164200,468505737,841,841,841,841,0
|
|
20250109,164100,468505737,841,841,841,841,9126
|
|
20250109,164000,468505737,841,841,841,841,0
|
|
20250109,163900,468505737,841,841,841,841,0
|
|
20250109,163800,468505737,841,841,841,841,0
|
|
20250109,163700,468505737,841,841,841,841,0
|
|
20250109,163600,468505737,841,841,841,841,0
|
|
20250109,163500,468505737,841,841,841,841,0
|
|
20250109,163400,468505737,841,841,841,841,0
|
|
20250109,163300,468505737,841,841,841,841,0
|
|
20250109,163200,468505737,841,841,841,841,0
|
|
20250109,163100,468505737,841,841,841,841,0
|
|
20250109,163000,468505737,841,841,841,841,0
|
|
20250109,162900,468505737,841,841,841,841,0
|
|
20250109,162800,468505737,841,841,841,841,0
|
|
20250109,162700,468505737,841,841,841,841,0
|
|
20250109,162600,468505737,841,841,841,841,0
|
|
20250109,162500,468505737,841,841,841,841,0
|
|
20250109,162400,468505737,841,841,841,841,0
|
|
20250109,162300,468505737,841,841,841,841,0
|
|
20250109,162200,468505737,841,841,841,841,0
|
|
20250109,162100,468505737,841,841,841,841,0
|
|
20250109,162000,468505737,841,841,841,841,0
|
|
20250109,161900,468505737,841,841,841,841,0
|
|
20250109,161800,468505737,841,841,841,841,0
|
|
20250109,161700,468505737,841,841,841,841,0
|
|
20250109,161600,468505737,841,841,841,841,0
|
|
20250109,161500,468505737,841,841,841,841,0
|
|
20250109,161400,468505737,841,841,841,841,0
|
|
20250109,161300,468505737,841,841,841,841,0
|
|
20250109,161200,468505737,841,841,841,841,0
|
|
20250109,161100,468505737,841,841,841,841,9126
|
|
20250109,161000,468505737,841,841,841,841,0
|
|
20250109,160900,468505737,841,841,841,841,0
|
|
20250109,160800,468505737,841,841,841,841,0
|
|
20250109,160700,468505737,841,841,841,841,0
|
|
20250109,160600,468505737,841,841,841,841,0
|
|
20250109,160500,468505737,841,841,841,841,0
|
|
20250109,160400,468505737,841,841,841,841,0
|
|
20250109,160300,468505737,841,841,841,841,0
|
|
20250109,160200,468505737,841,841,841,841,0
|
|
20250109,160100,468505737,841,841,841,841,0
|
|
20250109,160000,468505737,841,841,841,841,0
|
|
20250109,155900,468505737,841,841,841,841,0
|
|
20250109,155800,468505737,841,841,841,841,0
|
|
20250109,155700,468505737,841,841,841,841,0
|
|
20250109,155600,468505737,841,841,841,841,0
|
|
20250109,155500,468505737,841,841,841,841,0
|
|
20250109,155400,468505737,841,841,841,841,0
|
|
20250109,155300,468505737,841,841,841,841,0
|
|
20250109,155200,468505737,841,841,841,841,0
|
|
20250109,155100,468505737,841,841,841,841,0
|
|
20250109,155000,468505737,841,841,841,841,0
|
|
20250109,154900,468505737,841,841,841,841,0
|
|
20250109,154800,468505737,841,841,841,841,0
|
|
20250109,154700,468505737,841,841,841,841,0
|
|
20250109,154600,468505737,841,841,841,841,0
|
|
20250109,154500,468505737,841,841,841,841,0
|
|
20250109,154400,468505737,841,841,841,841,0
|
|
20250109,154300,468505737,841,841,841,841,0
|
|
20250109,154200,468505737,841,841,841,841,0
|
|
20250109,154100,468505737,841,841,841,841,9126
|
|
20250109,154000,468505737,841,841,841,841,0
|
|
20250109,153900,468505737,841,841,841,841,0
|
|
20250109,153800,468505737,841,841,841,841,0
|
|
20250109,153700,468505737,841,841,841,841,0
|
|
20250109,153600,468505737,841,841,841,841,0
|
|
20250109,153500,468505737,841,841,841,841,0
|
|
20250109,153400,468505737,841,841,841,841,0
|
|
20250109,153300,468505737,841,841,841,841,0
|
|
20250109,153200,468505737,841,841,841,841,0
|
|
20250109,153100,468505737,841,841,841,841,0
|
|
20250109,153000,468505737,841,841,841,841,9126
|
|
20250109,152900,460830771,840,840,840,840,0
|
|
20250109,152800,460830771,840,840,840,840,0
|
|
20250109,152700,460830771,840,840,840,840,0
|
|
20250109,152600,460830771,840,840,840,840,0
|
|
20250109,152500,460830771,840,840,840,840,0
|
|
20250109,152400,460830771,840,840,840,840,0
|
|
20250109,152300,460830771,840,840,840,840,0
|
|
20250109,152200,460830771,840,840,840,840,0
|
|
20250109,152100,460830771,840,840,840,840,0
|
|
20250109,152000,460830771,840,840,840,840,0
|
|
20250109,151900,460830771,840,842,842,840,6721
|
|
20250109,151800,455178209,842,842,842,841,1050
|
|
20250109,151700,454294494,842,842,842,842,2540
|
|
20250109,151600,452155814,842,842,842,842,0
|
|
20250109,151500,452155814,842,841,842,840,2830
|
|
20250109,151400,449777172,842,842,842,842,562
|
|
20250109,151300,449303968,842,842,842,842,0
|
|
20250109,151200,449303968,842,842,842,842,792
|
|
20250109,151100,448637104,841,841,841,841,607
|
|
20250109,151000,448126617,841,841,841,841,0
|
|
20250109,150900,448126617,841,841,841,841,1009
|
|
20250109,150800,447278048,842,842,842,842,0
|
|
20250109,150700,447278048,842,842,842,842,0
|
|
20250109,150600,447278048,842,842,842,842,861
|
|
20250109,150500,446553086,841,841,841,841,1000
|
|
20250109,150400,445712086,841,841,841,841,139
|
|
20250109,150300,445595187,842,841,842,841,1379
|
|
20250109,150200,444434882,840,841,841,840,80
|
|
20250109,150100,444367646,842,841,842,841,96
|
|
20250109,150000,444286858,842,842,842,842,0
|
|
20250109,145900,444286858,842,841,842,841,711
|
|
20250109,145800,443688197,841,840,841,840,193
|
|
20250109,145700,443526076,840,840,840,840,0
|
|
20250109,145600,443526076,840,840,840,840,1
|
|
20250109,145500,443525236,839,840,840,839,57
|
|
20250109,145400,443477357,840,840,840,840,355
|
|
20250109,145300,443179157,840,840,840,840,408
|
|
20250109,145200,442836437,840,838,840,838,701
|
|
20250109,145100,442247637,838,838,838,838,1
|
|
20250109,145000,442246799,840,840,840,840,33
|
|
20250109,144900,442219079,842,842,842,842,3
|
|
20250109,144800,442216553,838,838,838,838,36
|
|
20250109,144700,442186385,842,842,842,842,1
|
|
20250109,144600,442185543,838,840,840,838,2017
|
|
20250109,144500,440493689,842,842,842,842,0
|
|
20250109,144400,440493689,842,842,842,842,0
|
|
20250109,144300,440493689,842,842,842,842,0
|
|
20250109,144200,440493689,842,842,842,842,331
|
|
20250109,144100,440214987,842,842,842,842,1
|
|
20250109,144000,440214145,839,841,841,839,8190
|
|
20250109,143900,433338533,842,842,842,842,0
|
|
20250109,143800,433338533,842,842,842,842,0
|
|
20250109,143700,433338533,842,842,842,842,0
|
|
20250109,143600,433338533,842,841,842,840,10010
|
|
20250109,143500,424929013,842,842,842,842,0
|
|
20250109,143400,424929013,842,842,842,842,11
|
|
20250109,143300,424919751,842,842,842,842,111
|
|
20250109,143200,424826289,842,842,842,842,0
|
|
20250109,143100,424826289,842,842,842,842,357
|
|
20250109,143000,424525695,841,841,841,841,0
|
|
20250109,142900,424525695,841,841,841,841,11
|
|
20250109,142800,424516444,842,842,842,842,0
|
|
20250109,142700,424516444,842,842,842,842,910
|
|
20250109,142600,423750224,841,841,841,841,5368
|
|
20250109,142500,419235736,842,841,842,841,707
|
|
20250109,142400,418640449,841,841,841,841,1643
|
|
20250109,142300,417258686,841,841,841,841,101
|
|
20250109,142200,417173745,841,841,841,841,0
|
|
20250109,142100,417173745,841,841,841,841,4
|
|
20250109,142000,417170381,841,842,842,841,1637
|
|
20250109,141900,415793364,842,842,842,842,0
|
|
20250109,141800,415793364,842,842,842,842,1000
|
|
20250109,141700,414951364,842,842,842,842,941
|
|
20250109,141600,414159042,842,842,842,842,0
|
|
20250109,141500,414159042,842,842,842,842,4
|
|
20250109,141400,414155674,842,842,842,842,207
|
|
20250109,141300,413981380,843,843,843,843,0
|
|
20250109,141200,413981380,843,843,843,843,51
|
|
20250109,141100,413938387,843,843,843,843,0
|
|
20250109,141000,413938387,843,842,843,842,857
|
|
20250109,140900,413216064,842,842,842,842,0
|
|
20250109,140800,413216064,842,842,842,842,150
|
|
20250109,140700,413089764,843,843,843,843,0
|
|
20250109,140600,413089764,843,843,843,843,0
|
|
20250109,140500,413089764,843,843,843,843,1
|
|
20250109,140400,413088921,843,843,843,843,0
|
|
20250109,140300,413088921,843,842,843,842,830
|
|
20250109,140200,412389237,842,842,842,842,0
|
|
20250109,140100,412389237,842,842,842,842,260
|
|
20250109,140000,412170317,842,842,842,842,100
|
|
20250109,135900,412086117,842,842,842,842,0
|
|
20250109,135800,412086117,842,842,842,842,0
|
|
20250109,135700,412086117,842,842,842,842,0
|
|
20250109,135600,412086117,842,842,842,842,7
|
|
20250109,135500,412080223,842,842,842,842,0
|
|
20250109,135400,412080223,842,841,842,841,3872
|
|
20250109,135300,408822999,842,842,842,842,13
|
|
20250109,135200,408812053,842,841,842,841,167
|
|
20250109,135100,408671458,843,843,843,843,0
|
|
20250109,135000,408671458,843,843,843,843,0
|
|
20250109,134900,408671458,843,843,843,843,0
|
|
20250109,134800,408671458,843,843,843,843,0
|
|
20250109,134700,408671458,843,843,843,843,685
|
|
20250109,134600,408094003,843,841,843,841,2501
|
|
20250109,134500,405990660,841,841,841,841,0
|
|
20250109,134400,405990660,841,841,841,841,2002
|
|
20250109,134300,404306978,841,841,841,841,1469
|
|
20250109,134200,403071549,843,843,843,843,773
|
|
20250109,134100,402419910,841,841,841,841,0
|
|
20250109,134000,402419910,841,841,841,841,0
|
|
20250109,133900,402419910,841,841,841,841,500
|
|
20250109,133800,401999410,841,843,843,841,5359
|
|
20250109,133700,397491209,842,842,842,842,0
|
|
20250109,133600,397491209,842,841,842,841,456
|
|
20250109,133500,397107457,842,842,842,842,50
|
|
20250109,133400,397065357,842,842,842,842,36
|
|
20250109,133300,397035045,842,842,842,842,0
|
|
20250109,133200,397035045,842,841,842,841,1702
|
|
20250109,133100,395602961,842,842,842,842,0
|
|
20250109,133000,395602961,842,842,842,842,0
|
|
20250109,132900,395602961,842,842,842,842,0
|
|
20250109,132800,395602961,842,842,842,842,632
|
|
20250109,132700,395070817,842,842,842,842,0
|
|
20250109,132600,395070817,842,842,842,842,28
|
|
20250109,132500,395047241,843,843,843,843,0
|
|
20250109,132400,395047241,843,843,843,843,1000
|
|
20250109,132300,394204241,843,843,843,843,0
|
|
20250109,132200,394204241,843,843,843,843,919
|
|
20250109,132100,393429524,844,843,844,843,5000
|
|
20250109,132000,389211002,843,843,843,843,0
|
|
20250109,131900,389211002,843,843,843,843,100
|
|
20250109,131800,389126702,843,843,843,843,814
|
|
20250109,131700,388440500,841,841,841,841,0
|
|
20250109,131600,388440500,841,841,841,841,0
|
|
20250109,131500,388440500,841,842,843,841,788
|
|
20250109,131400,387776443,842,842,842,842,0
|
|
20250109,131300,387776443,842,842,842,842,0
|
|
20250109,131200,387776443,842,842,842,842,110
|
|
20250109,131100,387683823,842,841,842,841,35
|
|
20250109,131000,387654378,841,841,843,841,9
|
|
20250109,130900,387646807,843,842,843,842,106532
|
|
20250109,130800,297901603,842,842,842,842,24
|
|
20250109,130700,297881395,842,842,842,842,140
|
|
20250109,130600,297763515,842,842,842,842,0
|
|
20250109,130500,297763515,842,842,842,842,788
|
|
20250109,130400,297100019,842,842,842,842,0
|
|
20250109,130300,297100019,842,842,842,842,200
|
|
20250109,130200,296931619,842,842,842,842,13
|
|
20250109,130100,296920673,842,842,842,842,752
|
|
20250109,130000,296287489,841,841,841,841,600
|
|
20250109,125900,295782889,842,842,842,842,0
|
|
20250109,125800,295782889,842,842,842,842,1
|
|
20250109,125700,295782047,841,842,842,841,1541
|
|
20250109,125600,294485315,841,841,841,841,2410
|
|
20250109,125500,292458505,842,842,842,842,0
|
|
20250109,125400,292458505,842,841,842,841,1007
|
|
20250109,125300,291611110,841,841,841,841,41
|
|
20250109,125200,291576629,841,841,841,841,0
|
|
20250109,125100,291576629,841,840,841,840,1347
|
|
20250109,125000,290445139,841,841,841,841,1
|
|
20250109,124900,290444298,841,841,841,841,767
|
|
20250109,124800,289799251,841,841,841,841,0
|
|
20250109,124700,289799251,841,841,841,841,5667
|
|
20250109,124600,285033304,841,840,841,840,11203
|
|
20250109,124500,275611751,840,840,840,840,683
|
|
20250109,124400,275038031,840,840,840,840,0
|
|
20250109,124300,275038031,840,840,840,840,249
|
|
20250109,124200,274828871,840,840,840,840,0
|
|
20250109,124100,274828871,840,840,840,840,434
|
|
20250109,124000,274464311,840,840,840,840,642
|
|
20250109,123900,273925031,840,840,841,840,303
|
|
20250109,123800,273670509,840,840,840,840,169
|
|
20250109,123700,273528549,840,840,840,840,0
|
|
20250109,123600,273528549,840,840,840,840,0
|
|
20250109,123500,273528549,840,840,841,840,1001
|
|
20250109,123400,272687708,840,840,840,840,380
|
|
20250109,123300,272368508,840,840,840,840,0
|
|
20250109,123200,272368508,840,840,840,840,0
|
|
20250109,123100,272368508,840,840,840,840,1073
|
|
20250109,123000,271467188,840,840,840,840,0
|
|
20250109,122900,271467188,840,840,840,840,88
|
|
20250109,122800,271393268,840,840,840,840,100
|
|
20250109,122700,271309268,840,840,840,840,10
|
|
20250109,122600,271300868,840,840,840,840,0
|
|
20250109,122500,271300868,840,840,840,840,0
|
|
20250109,122400,271300868,840,840,840,840,784
|
|
20250109,122300,270642308,840,840,840,840,1000
|
|
20250109,122200,269802308,840,840,840,840,0
|
|
20250109,122100,269802308,840,840,840,840,0
|
|
20250109,122000,269802308,840,840,840,840,3
|
|
20250109,121900,269799788,840,840,840,840,21124
|
|
20250109,121800,252055628,839,839,839,839,0
|
|
20250109,121700,252055628,839,839,839,839,2
|
|
20250109,121600,252053950,840,840,840,840,5
|
|
20250109,121500,252049750,840,840,840,840,1
|
|
20250109,121400,252048910,840,840,840,840,1
|
|
20250109,121300,252048070,839,839,839,839,20
|
|
20250109,121200,252031290,839,839,839,839,0
|
|
20250109,121100,252031290,839,839,839,839,0
|
|
20250109,121000,252031290,839,839,839,839,1319
|
|
20250109,120900,250924649,840,839,840,839,61
|
|
20250109,120800,250873469,840,840,840,840,0
|
|
20250109,120700,250873469,840,840,840,840,2
|
|
20250109,120600,250871789,840,840,840,840,1
|
|
20250109,120500,250870949,839,838,839,838,2320
|
|
20250109,120400,248924488,839,839,839,839,0
|
|
20250109,120300,248924488,839,839,839,839,0
|
|
20250109,120200,248924488,839,838,839,838,4
|
|
20250109,120100,248921134,838,838,838,838,0
|
|
20250109,120000,248921134,838,838,838,838,0
|
|
20250109,115900,248921134,838,838,838,838,50
|
|
20250109,115800,248879234,838,837,838,837,96
|
|
20250109,115700,248798812,838,838,838,838,0
|
|
20250109,115600,248798812,838,838,838,838,5000
|
|
20250109,115500,244608812,837,837,837,837,74
|
|
20250109,115400,244546874,838,838,838,838,1
|
|
20250109,115300,244546036,837,837,837,837,605
|
|
20250109,115200,244039651,837,837,837,837,210
|
|
20250109,115100,243863881,838,838,838,838,1
|
|
20250109,115000,243863043,836,836,836,836,0
|
|
20250109,114900,243863043,836,836,836,836,0
|
|
20250109,114800,243863043,836,836,836,836,358
|
|
20250109,114700,243563755,837,837,838,837,2620
|
|
20250109,114600,241370295,838,836,838,836,972
|
|
20250109,114500,240557701,837,837,837,837,100
|
|
20250109,114400,240474001,838,836,838,836,766
|
|
20250109,114300,239833425,838,838,838,838,0
|
|
20250109,114200,239833425,838,838,838,838,0
|
|
20250109,114100,239833425,838,838,838,838,50
|
|
20250109,114000,239791525,838,836,838,836,2065
|
|
20250109,113900,238065183,838,838,838,838,0
|
|
20250109,113800,238065183,838,838,838,838,0
|
|
20250109,113700,238065183,838,835,838,835,1019
|
|
20250109,113600,237213694,836,836,836,836,2
|
|
20250109,113500,237212022,836,836,836,836,2377
|
|
20250109,113400,235224850,837,837,837,837,0
|
|
20250109,113300,235224850,837,837,837,837,0
|
|
20250109,113200,235224850,837,837,837,837,0
|
|
20250109,113100,235224850,837,835,837,835,200
|
|
20250109,113000,235057650,836,836,836,836,2086
|
|
20250109,112900,233313754,837,837,837,837,0
|
|
20250109,112800,233313754,837,837,837,837,0
|
|
20250109,112700,233313754,837,837,837,837,0
|
|
20250109,112600,233313754,837,837,837,837,0
|
|
20250109,112500,233313754,837,838,838,837,479
|
|
20250109,112400,232912688,836,836,836,836,0
|
|
20250109,112300,232912688,836,836,836,836,0
|
|
20250109,112200,232912688,836,836,836,836,0
|
|
20250109,112100,232912688,836,837,837,836,1500
|
|
20250109,112000,231658065,838,838,838,838,0
|
|
20250109,111900,231658065,838,838,838,838,0
|
|
20250109,111800,231658065,838,838,838,838,173
|
|
20250109,111700,231513091,838,838,838,838,0
|
|
20250109,111600,231513091,838,838,838,838,0
|
|
20250109,111500,231513091,838,838,838,838,27
|
|
20250109,111400,231490465,838,838,838,838,0
|
|
20250109,111300,231490465,838,838,838,838,0
|
|
20250109,111200,231490465,838,838,838,838,0
|
|
20250109,111100,231490465,838,838,838,838,350
|
|
20250109,111000,231197165,838,838,838,838,16
|
|
20250109,110900,231183757,838,838,838,838,0
|
|
20250109,110800,231183757,838,838,838,838,0
|
|
20250109,110700,231183757,838,838,838,838,0
|
|
20250109,110600,231183757,838,838,838,838,1
|
|
20250109,110500,231182919,836,838,838,836,128
|
|
20250109,110400,231075909,836,836,836,836,435
|
|
20250109,110300,230712249,836,836,836,836,5
|
|
20250109,110200,230708069,836,836,836,836,2624
|
|
20250109,110100,228514405,836,837,837,836,264
|
|
20250109,110000,228293684,836,837,837,836,523
|
|
20250109,105900,227856455,837,839,839,837,478
|
|
20250109,105800,227456367,836,836,836,836,0
|
|
20250109,105700,227456367,836,836,836,836,0
|
|
20250109,105600,227456367,836,836,836,836,0
|
|
20250109,105500,227456367,836,836,836,836,0
|
|
20250109,105400,227456367,836,836,836,836,690
|
|
20250109,105300,226879527,837,837,837,837,0
|
|
20250109,105200,226879527,837,837,837,837,3
|
|
20250109,105100,226877016,837,837,837,837,4
|
|
20250109,105000,226873668,837,838,838,837,490
|
|
20250109,104900,226463514,838,838,838,838,0
|
|
20250109,104800,226463514,838,840,840,838,2210
|
|
20250109,104700,224611523,839,839,839,839,379
|
|
20250109,104600,224293542,839,839,839,839,76
|
|
20250109,104500,224229778,839,839,839,839,60
|
|
20250109,104400,224179438,840,840,840,840,0
|
|
20250109,104300,224179438,840,840,840,840,0
|
|
20250109,104200,224179438,840,840,840,840,0
|
|
20250109,104100,224179438,840,840,840,840,0
|
|
20250109,104000,224179438,840,840,840,840,1000
|
|
20250109,103900,223339438,840,840,840,838,4001
|
|
20250109,103800,219985798,837,839,840,837,913
|
|
20250109,103700,219219569,839,839,839,839,611
|
|
20250109,103600,218706940,839,839,839,839,9
|
|
20250109,103500,218699389,839,839,839,839,1
|
|
20250109,103400,218698550,839,839,839,839,0
|
|
20250109,103300,218698550,839,839,839,839,200
|
|
20250109,103200,218530750,839,839,839,839,323
|
|
20250109,103100,218259753,839,837,839,837,404
|
|
20250109,103000,217920855,837,837,837,837,0
|
|
20250109,102900,217920855,837,837,837,837,47
|
|
20250109,102800,217881516,837,837,837,837,24
|
|
20250109,102700,217861428,837,837,837,837,0
|
|
20250109,102600,217861428,837,837,837,837,0
|
|
20250109,102500,217861428,837,837,837,837,354
|
|
20250109,102400,217565130,840,840,840,840,3
|
|
20250109,102300,217562610,840,838,840,838,4
|
|
20250109,102200,217559254,837,837,837,837,56
|
|
20250109,102100,217512382,837,837,837,837,100
|
|
20250109,102000,217428682,837,836,837,836,451
|
|
20250109,101900,217051521,837,837,837,837,1000
|
|
20250109,101800,216214521,837,837,837,837,50
|
|
20250109,101700,216172671,837,837,837,837,0
|
|
20250109,101600,216172671,837,837,837,837,21
|
|
20250109,101500,216155094,837,837,837,837,3
|
|
20250109,101400,216152583,834,836,836,834,5203
|
|
20250109,101300,211808175,837,837,837,837,0
|
|
20250109,101200,211808175,837,837,837,837,0
|
|
20250109,101100,211808175,837,837,837,837,34
|
|
20250109,101000,211779717,837,837,837,837,3
|
|
20250109,100900,211777206,837,837,837,837,100
|
|
20250109,100800,211693506,837,837,837,835,13
|
|
20250109,100700,211682647,835,835,835,835,0
|
|
20250109,100600,211682647,835,837,837,835,6121
|
|
20250109,100500,206569707,837,837,837,837,2
|
|
20250109,100400,206568033,837,837,837,836,1210
|
|
20250109,100300,205556263,837,837,837,837,511
|
|
20250109,100200,205128556,837,837,837,837,111
|
|
20250109,100100,205035649,837,837,837,837,3937
|
|
20250109,100000,201740380,838,837,838,837,83
|
|
20250109,095900,201670875,837,837,838,837,74
|
|
20250109,095800,201608927,838,837,838,837,25
|
|
20250109,095700,201587980,838,838,838,838,0
|
|
20250109,095600,201587980,838,838,838,838,11
|
|
20250109,095500,201578762,838,837,838,837,10500
|
|
20250109,095400,192779901,837,837,837,837,120
|
|
20250109,095300,192679461,837,837,837,837,1
|
|
20250109,095200,192678624,838,839,839,838,1349
|
|
20250109,095100,191548159,838,838,838,838,0
|
|
20250109,095000,191548159,838,838,838,838,0
|
|
20250109,094900,191548159,838,838,838,838,1649
|
|
20250109,094800,190166297,838,838,838,838,711
|
|
20250109,094700,189570479,838,838,838,838,1
|
|
20250109,094600,189569641,838,838,838,838,2
|
|
20250109,094500,189567965,838,837,838,837,11670
|
|
20250109,094400,179800160,837,837,837,837,1079
|
|
20250109,094300,178897037,837,837,837,837,1045
|
|
20250109,094200,178022372,837,836,837,836,376
|
|
20250109,094100,177707735,836,837,837,836,625
|
|
20250109,094000,177185215,837,836,837,836,234
|
|
20250109,093900,176989475,836,836,836,836,200
|
|
20250109,093800,176822275,837,839,840,836,70678
|
|
20250109,093700,117629848,840,840,840,840,620
|
|
20250109,093600,117109048,839,841,841,839,11484
|
|
20250109,093500,107456886,842,841,842,841,1003
|
|
20250109,093400,106613361,842,841,842,841,1228
|
|
20250109,093300,105579412,842,841,842,841,611
|
|
20250109,093200,105065491,841,841,841,840,2317
|
|
20250109,093100,103118894,841,840,841,840,802
|
|
20250109,093000,102445193,841,841,841,841,1271
|
|
20250109,092900,101376282,840,841,841,840,3370
|
|
20250109,092800,98542132,841,841,841,841,2286
|
|
20250109,092700,96619606,842,841,842,840,15015
|
|
20250109,092600,83989357,841,841,841,840,8215
|
|
20250109,092500,77086854,841,840,841,840,1007
|
|
20250109,092400,76239974,841,841,841,841,2998
|
|
20250109,092300,73718656,841,840,841,840,81
|
|
20250109,092200,73650615,840,840,840,840,15
|
|
20250109,092100,73638015,841,839,841,839,7617
|
|
20250109,092000,67242716,839,839,839,839,600
|
|
20250109,091900,66739316,839,839,839,838,2458
|
|
20250109,091800,64679102,838,838,838,838,250
|
|
20250109,091700,64469602,837,837,837,837,0
|
|
20250109,091600,64469602,837,837,839,837,1490
|
|
20250109,091500,63222452,840,840,840,840,0
|
|
20250109,091400,63222452,840,836,840,836,601
|
|
20250109,091300,62719016,840,840,840,836,8813
|
|
20250109,091200,55346089,840,840,840,840,66
|
|
20250109,091100,55290649,841,841,841,841,0
|
|
20250109,091000,55290649,841,840,841,836,1433
|
|
20250109,090900,54086617,841,841,841,841,29739
|
|
20250109,090800,29076118,841,836,841,836,8912
|
|
20250109,090700,21614106,836,836,837,836,420
|
|
20250109,090600,21262983,837,837,837,837,612
|
|
20250109,090500,20750739,837,840,840,836,4913
|
|
20250109,090400,16638578,840,837,840,837,1499
|
|
20250109,090300,15382718,837,837,837,837,1000
|
|
20250109,090200,14545718,840,836,840,836,511
|
|
20250109,090100,14118408,838,837,838,836,4173
|
|
20250109,090000,10623080,838,840,840,838,12662
|