613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191000,440591382,827,827,827,827,12192
|
|
20250113,190900,440591382,827,827,827,827,0
|
|
20250113,190800,440591382,827,827,827,827,0
|
|
20250113,190700,440591382,827,827,827,827,0
|
|
20250113,190600,440591382,827,827,827,827,0
|
|
20250113,190500,440591382,827,827,827,827,0
|
|
20250113,190400,440591382,827,827,827,827,0
|
|
20250113,190300,440591382,827,827,827,827,0
|
|
20250113,190200,440591382,827,827,827,827,0
|
|
20250113,190100,440591382,827,827,827,827,0
|
|
20250113,190000,440591382,827,827,827,827,0
|
|
20250113,185900,440591382,827,827,827,827,0
|
|
20250113,185800,440591382,827,827,827,827,0
|
|
20250113,185700,440591382,827,827,827,827,0
|
|
20250113,185600,440591382,827,827,827,827,0
|
|
20250113,185500,440591382,827,827,827,827,0
|
|
20250113,185400,440591382,827,827,827,827,0
|
|
20250113,185300,440591382,827,827,827,827,0
|
|
20250113,185200,440591382,827,827,827,827,0
|
|
20250113,185100,440591382,827,827,827,827,0
|
|
20250113,185000,440591382,827,827,827,827,0
|
|
20250113,184900,440591382,827,827,827,827,0
|
|
20250113,184800,440591382,827,827,827,827,0
|
|
20250113,184700,440591382,827,827,827,827,0
|
|
20250113,184600,440591382,827,827,827,827,0
|
|
20250113,184500,440591382,827,827,827,827,0
|
|
20250113,184400,440591382,827,827,827,827,0
|
|
20250113,184300,440591382,827,827,827,827,0
|
|
20250113,184200,440591382,827,827,827,827,0
|
|
20250113,184100,440591382,827,827,827,827,0
|
|
20250113,184000,440591382,827,827,827,827,12192
|
|
20250113,183900,440591382,827,827,827,827,0
|
|
20250113,183800,440591382,827,827,827,827,0
|
|
20250113,183700,440591382,827,827,827,827,0
|
|
20250113,183600,440591382,827,827,827,827,0
|
|
20250113,183500,440591382,827,827,827,827,0
|
|
20250113,183400,440591382,827,827,827,827,0
|
|
20250113,183300,440591382,827,827,827,827,0
|
|
20250113,183200,440591382,827,827,827,827,0
|
|
20250113,183100,440591382,827,827,827,827,0
|
|
20250113,183000,440591382,827,827,827,827,0
|
|
20250113,182900,440591382,827,827,827,827,0
|
|
20250113,182800,440591382,827,827,827,827,0
|
|
20250113,182700,440591382,827,827,827,827,0
|
|
20250113,182600,440591382,827,827,827,827,0
|
|
20250113,182500,440591382,827,827,827,827,0
|
|
20250113,182400,440591382,827,827,827,827,0
|
|
20250113,182300,440591382,827,827,827,827,0
|
|
20250113,182200,440591382,827,827,827,827,0
|
|
20250113,182100,440591382,827,827,827,827,0
|
|
20250113,182000,440591382,827,827,827,827,0
|
|
20250113,181900,440591382,827,827,827,827,0
|
|
20250113,181800,440591382,827,827,827,827,0
|
|
20250113,181700,440591382,827,827,827,827,0
|
|
20250113,181600,440591382,827,827,827,827,0
|
|
20250113,181500,440591382,827,827,827,827,0
|
|
20250113,181400,440591382,827,827,827,827,0
|
|
20250113,181300,440591382,827,827,827,827,0
|
|
20250113,181200,440591382,827,827,827,827,0
|
|
20250113,181100,440591382,827,827,827,827,0
|
|
20250113,181000,440591382,827,827,827,827,12192
|
|
20250113,180900,440591382,827,827,827,827,0
|
|
20250113,180800,440591382,827,827,827,827,0
|
|
20250113,180700,440591382,827,827,827,827,0
|
|
20250113,180600,440591382,827,827,827,827,0
|
|
20250113,180500,440591382,827,827,827,827,0
|
|
20250113,180400,440591382,827,827,827,827,0
|
|
20250113,180300,440591382,827,827,827,827,0
|
|
20250113,180200,440591382,827,827,827,827,0
|
|
20250113,180100,440591382,827,827,827,827,0
|
|
20250113,180000,440591382,827,827,827,827,0
|
|
20250113,175900,440591382,827,827,827,827,0
|
|
20250113,175800,440591382,827,827,827,827,0
|
|
20250113,175700,440591382,827,827,827,827,0
|
|
20250113,175600,440591382,827,827,827,827,0
|
|
20250113,175500,440591382,827,827,827,827,0
|
|
20250113,175400,440591382,827,827,827,827,0
|
|
20250113,175300,440591382,827,827,827,827,0
|
|
20250113,175200,440591382,827,827,827,827,0
|
|
20250113,175100,440591382,827,827,827,827,0
|
|
20250113,175000,440591382,827,827,827,827,0
|
|
20250113,174900,440591382,827,827,827,827,0
|
|
20250113,174800,440591382,827,827,827,827,0
|
|
20250113,174700,440591382,827,827,827,827,0
|
|
20250113,174600,440591382,827,827,827,827,0
|
|
20250113,174500,440591382,827,827,827,827,0
|
|
20250113,174400,440591382,827,827,827,827,0
|
|
20250113,174300,440591382,827,827,827,827,0
|
|
20250113,174200,440591382,827,827,827,827,0
|
|
20250113,174100,440591382,827,827,827,827,0
|
|
20250113,174000,440591382,827,827,827,827,12192
|
|
20250113,173900,440591382,827,827,827,827,0
|
|
20250113,173800,440591382,827,827,827,827,0
|
|
20250113,173700,440591382,827,827,827,827,0
|
|
20250113,173600,440591382,827,827,827,827,0
|
|
20250113,173500,440591382,827,827,827,827,0
|
|
20250113,173400,440591382,827,827,827,827,0
|
|
20250113,173300,440591382,827,827,827,827,0
|
|
20250113,173200,440591382,827,827,827,827,0
|
|
20250113,173100,440591382,827,827,827,827,0
|
|
20250113,173000,440591382,827,827,827,827,0
|
|
20250113,172900,440591382,827,827,827,827,0
|
|
20250113,172800,440591382,827,827,827,827,0
|
|
20250113,172700,440591382,827,827,827,827,0
|
|
20250113,172600,440591382,827,827,827,827,0
|
|
20250113,172500,440591382,827,827,827,827,0
|
|
20250113,172400,440591382,827,827,827,827,0
|
|
20250113,172300,440591382,827,827,827,827,0
|
|
20250113,172200,440591382,827,827,827,827,0
|
|
20250113,172100,440591382,827,827,827,827,0
|
|
20250113,172000,440591382,827,827,827,827,0
|
|
20250113,171900,440591382,827,827,827,827,0
|
|
20250113,171800,440591382,827,827,827,827,0
|
|
20250113,171700,440591382,827,827,827,827,0
|
|
20250113,171600,440591382,827,827,827,827,0
|
|
20250113,171500,440591382,827,827,827,827,0
|
|
20250113,171400,440591382,827,827,827,827,0
|
|
20250113,171300,440591382,827,827,827,827,0
|
|
20250113,171200,440591382,827,827,827,827,0
|
|
20250113,171100,440591382,827,827,827,827,0
|
|
20250113,171000,440591382,827,827,827,827,12192
|
|
20250113,170900,440591382,827,827,827,827,0
|
|
20250113,170800,440591382,827,827,827,827,0
|
|
20250113,170700,440591382,827,827,827,827,0
|
|
20250113,170600,440591382,827,827,827,827,0
|
|
20250113,170500,440591382,827,827,827,827,0
|
|
20250113,170400,440591382,827,827,827,827,0
|
|
20250113,170300,440591382,827,827,827,827,0
|
|
20250113,170200,440591382,827,827,827,827,0
|
|
20250113,170100,440591382,827,827,827,827,0
|
|
20250113,170000,440591382,827,827,827,827,0
|
|
20250113,165900,440591382,827,827,827,827,0
|
|
20250113,165800,440591382,827,827,827,827,0
|
|
20250113,165700,440591382,827,827,827,827,0
|
|
20250113,165600,440591382,827,827,827,827,0
|
|
20250113,165500,440591382,827,827,827,827,0
|
|
20250113,165400,440591382,827,827,827,827,0
|
|
20250113,165300,440591382,827,827,827,827,0
|
|
20250113,165200,440591382,827,827,827,827,0
|
|
20250113,165100,440591382,827,827,827,827,0
|
|
20250113,165000,440591382,827,827,827,827,0
|
|
20250113,164900,440591382,827,827,827,827,0
|
|
20250113,164800,440591382,827,827,827,827,0
|
|
20250113,164700,440591382,827,827,827,827,0
|
|
20250113,164600,440591382,827,827,827,827,0
|
|
20250113,164500,440591382,827,827,827,827,0
|
|
20250113,164400,440591382,827,827,827,827,0
|
|
20250113,164300,440591382,827,827,827,827,0
|
|
20250113,164200,440591382,827,827,827,827,0
|
|
20250113,164100,440591382,827,827,827,827,0
|
|
20250113,164000,440591382,827,827,827,827,12192
|
|
20250113,163900,440591382,827,827,827,827,0
|
|
20250113,163800,440591382,827,827,827,827,0
|
|
20250113,163700,440591382,827,827,827,827,0
|
|
20250113,163600,440591382,827,827,827,827,0
|
|
20250113,163500,440591382,827,827,827,827,0
|
|
20250113,163400,440591382,827,827,827,827,0
|
|
20250113,163300,440591382,827,827,827,827,0
|
|
20250113,163200,440591382,827,827,827,827,0
|
|
20250113,163100,440591382,827,827,827,827,0
|
|
20250113,163000,440591382,827,827,827,827,0
|
|
20250113,162900,440591382,827,827,827,827,0
|
|
20250113,162800,440591382,827,827,827,827,0
|
|
20250113,162700,440591382,827,827,827,827,0
|
|
20250113,162600,440591382,827,827,827,827,0
|
|
20250113,162500,440591382,827,827,827,827,0
|
|
20250113,162400,440591382,827,827,827,827,0
|
|
20250113,162300,440591382,827,827,827,827,0
|
|
20250113,162200,440591382,827,827,827,827,0
|
|
20250113,162100,440591382,827,827,827,827,0
|
|
20250113,162000,440591382,827,827,827,827,0
|
|
20250113,161900,440591382,827,827,827,827,0
|
|
20250113,161800,440591382,827,827,827,827,0
|
|
20250113,161700,440591382,827,827,827,827,0
|
|
20250113,161600,440591382,827,827,827,827,0
|
|
20250113,161500,440591382,827,827,827,827,0
|
|
20250113,161400,440591382,827,827,827,827,0
|
|
20250113,161300,440591382,827,827,827,827,0
|
|
20250113,161200,440591382,827,827,827,827,0
|
|
20250113,161100,440591382,827,827,827,827,0
|
|
20250113,161000,440591382,827,827,827,827,12192
|
|
20250113,160900,440591382,827,827,827,827,0
|
|
20250113,160800,440591382,827,827,827,827,0
|
|
20250113,160700,440591382,827,827,827,827,0
|
|
20250113,160600,440591382,827,827,827,827,0
|
|
20250113,160500,440591382,827,827,827,827,0
|
|
20250113,160400,440591382,827,827,827,827,0
|
|
20250113,160300,440591382,827,827,827,827,0
|
|
20250113,160200,440591382,827,827,827,827,0
|
|
20250113,160100,440591382,827,827,827,827,0
|
|
20250113,160000,440591382,827,827,827,827,0
|
|
20250113,155900,440591382,827,827,827,827,0
|
|
20250113,155800,440591382,827,827,827,827,0
|
|
20250113,155700,440591382,827,827,827,827,0
|
|
20250113,155600,440591382,827,827,827,827,0
|
|
20250113,155500,440591382,827,827,827,827,0
|
|
20250113,155400,440591382,827,827,827,827,0
|
|
20250113,155300,440591382,827,827,827,827,0
|
|
20250113,155200,440591382,827,827,827,827,0
|
|
20250113,155100,440591382,827,827,827,827,0
|
|
20250113,155000,440591382,827,827,827,827,0
|
|
20250113,154900,440591382,827,827,827,827,0
|
|
20250113,154800,440591382,827,827,827,827,0
|
|
20250113,154700,440591382,827,827,827,827,0
|
|
20250113,154600,440591382,827,827,827,827,0
|
|
20250113,154500,440591382,827,827,827,827,0
|
|
20250113,154400,440591382,827,827,827,827,0
|
|
20250113,154300,440591382,827,827,827,827,0
|
|
20250113,154200,440591382,827,827,827,827,0
|
|
20250113,154100,440591382,827,827,827,827,0
|
|
20250113,154000,440591382,827,827,827,827,12192
|
|
20250113,153900,440591382,827,827,827,827,0
|
|
20250113,153800,440591382,827,827,827,827,0
|
|
20250113,153700,440591382,827,827,827,827,0
|
|
20250113,153600,440591382,827,827,827,827,0
|
|
20250113,153500,440591382,827,827,827,827,0
|
|
20250113,153400,440591382,827,827,827,827,0
|
|
20250113,153300,440591382,827,827,827,827,0
|
|
20250113,153200,440591382,827,827,827,827,0
|
|
20250113,153100,440591382,827,827,827,827,0
|
|
20250113,153000,440591382,827,827,827,827,12192
|
|
20250113,152900,430508598,830,830,830,830,0
|
|
20250113,152800,430508598,830,830,830,830,0
|
|
20250113,152700,430508598,830,830,830,830,0
|
|
20250113,152600,430508598,830,830,830,830,0
|
|
20250113,152500,430508598,830,830,830,830,0
|
|
20250113,152400,430508598,830,830,830,830,0
|
|
20250113,152300,430508598,830,830,830,830,0
|
|
20250113,152200,430508598,830,830,830,830,0
|
|
20250113,152100,430508598,830,830,830,830,0
|
|
20250113,152000,430508598,830,830,830,830,0
|
|
20250113,151900,430508598,830,830,830,828,823
|
|
20250113,151800,429826144,830,831,831,830,306
|
|
20250113,151700,429572014,831,831,831,831,112
|
|
20250113,151600,429478942,831,829,831,829,1059
|
|
20250113,151500,428601001,829,829,829,828,2089
|
|
20250113,151400,426869852,829,828,829,828,1769
|
|
20250113,151300,425404271,828,828,828,828,0
|
|
20250113,151200,425404271,828,828,828,828,0
|
|
20250113,151100,425404271,828,828,828,828,1
|
|
20250113,151000,425403443,828,828,828,828,349
|
|
20250113,150900,425114471,829,829,829,827,1301
|
|
20250113,150800,424037156,828,828,828,828,0
|
|
20250113,150700,424037156,828,828,828,828,10054
|
|
20250113,150600,415712444,828,828,828,828,362
|
|
20250113,150500,415412708,828,830,830,828,2077
|
|
20250113,150400,413691775,832,832,832,832,0
|
|
20250113,150300,413691775,832,832,832,832,662
|
|
20250113,150200,413140991,832,831,832,831,104
|
|
20250113,150100,413054563,829,830,830,829,1165
|
|
20250113,150000,412087713,832,832,832,832,0
|
|
20250113,145900,412087713,832,832,832,832,1
|
|
20250113,145800,412086881,832,832,832,832,73
|
|
20250113,145700,412026145,832,832,832,832,1
|
|
20250113,145600,412025313,830,830,830,830,1
|
|
20250113,145500,412024483,830,830,830,830,14
|
|
20250113,145400,412012863,832,832,832,832,0
|
|
20250113,145300,412012863,832,832,832,832,2000
|
|
20250113,145200,410348863,832,832,832,832,16
|
|
20250113,145100,410335551,828,832,832,828,523
|
|
20250113,145000,409902463,832,829,832,829,6330
|
|
20250113,144900,404644414,828,828,828,828,0
|
|
20250113,144800,404644414,828,828,828,828,0
|
|
20250113,144700,404644414,828,829,829,828,3234
|
|
20250113,144600,401966162,830,830,830,830,1
|
|
20250113,144500,401965332,828,828,828,828,843
|
|
20250113,144400,401267328,830,829,830,829,2351
|
|
20250113,144300,399315999,829,829,829,829,100
|
|
20250113,144200,399233099,828,829,829,828,219
|
|
20250113,144100,399051549,829,829,829,829,2000
|
|
20250113,144000,397393549,829,829,829,829,1
|
|
20250113,143900,397392720,830,830,830,830,0
|
|
20250113,143800,397392720,830,830,830,830,0
|
|
20250113,143700,397392720,830,829,830,829,1733
|
|
20250113,143600,395956031,829,829,829,829,0
|
|
20250113,143500,395956031,829,829,829,829,0
|
|
20250113,143400,395956031,829,829,829,829,0
|
|
20250113,143300,395956031,829,828,829,828,163
|
|
20250113,143200,395820968,828,828,828,828,36
|
|
20250113,143100,395791160,828,828,828,828,0
|
|
20250113,143000,395791160,828,828,828,828,1
|
|
20250113,142900,395790332,828,828,828,828,0
|
|
20250113,142800,395790332,828,828,828,828,2700
|
|
20250113,142700,393554732,828,828,828,828,1
|
|
20250113,142600,393553904,828,828,828,828,92
|
|
20250113,142500,393477728,828,828,828,828,0
|
|
20250113,142400,393477728,828,828,828,828,0
|
|
20250113,142300,393477728,828,828,828,828,0
|
|
20250113,142200,393477728,828,829,829,828,28
|
|
20250113,142100,393454533,828,828,828,828,20
|
|
20250113,142000,393437973,829,829,829,829,0
|
|
20250113,141900,393437973,829,829,829,829,0
|
|
20250113,141800,393437973,829,829,829,829,1
|
|
20250113,141700,393437144,827,827,827,827,1646
|
|
20250113,141600,392075902,827,827,827,827,3500
|
|
20250113,141500,389181402,827,827,827,827,0
|
|
20250113,141400,389181402,827,827,827,827,0
|
|
20250113,141300,389181402,827,827,827,827,0
|
|
20250113,141200,389181402,827,827,827,827,1000
|
|
20250113,141100,388354402,827,830,830,827,746
|
|
20250113,141000,387735321,828,832,832,828,18
|
|
20250113,140900,387720397,832,832,832,832,100
|
|
20250113,140800,387637197,832,832,832,832,0
|
|
20250113,140700,387637197,832,832,832,832,1
|
|
20250113,140600,387636365,827,827,827,827,0
|
|
20250113,140500,387636365,827,827,827,827,0
|
|
20250113,140400,387636365,827,827,827,827,0
|
|
20250113,140300,387636365,827,827,827,827,246
|
|
20250113,140200,387432923,832,832,832,832,0
|
|
20250113,140100,387432923,832,832,832,832,1
|
|
20250113,140000,387432091,827,827,827,827,0
|
|
20250113,135900,387432091,827,827,827,827,0
|
|
20250113,135800,387432091,827,827,827,827,5036
|
|
20250113,135700,383267319,828,828,828,828,0
|
|
20250113,135600,383267319,828,828,828,828,1445
|
|
20250113,135500,382070859,829,829,829,829,763
|
|
20250113,135400,381438332,829,829,829,829,300
|
|
20250113,135300,381189632,831,831,831,831,0
|
|
20250113,135200,381189632,831,831,831,831,232
|
|
20250113,135100,380996840,831,831,831,831,20
|
|
20250113,135000,380980220,832,832,832,832,3
|
|
20250113,134900,380977724,833,833,833,833,0
|
|
20250113,134800,380977724,833,833,833,833,0
|
|
20250113,134700,380977724,833,833,833,833,0
|
|
20250113,134600,380977724,833,833,833,833,0
|
|
20250113,134500,380977724,833,833,833,833,0
|
|
20250113,134400,380977724,833,833,833,833,130
|
|
20250113,134300,380869434,833,829,833,828,3885
|
|
20250113,134200,377642852,831,831,831,831,20
|
|
20250113,134100,377626232,831,831,831,831,2885
|
|
20250113,134000,375228797,831,831,831,831,1
|
|
20250113,133900,375227966,827,827,827,827,0
|
|
20250113,133800,375227966,827,827,827,827,0
|
|
20250113,133700,375227966,827,829,829,827,1228
|
|
20250113,133600,374211398,830,830,830,830,0
|
|
20250113,133500,374211398,830,830,830,830,132
|
|
20250113,133400,374101838,830,830,830,830,0
|
|
20250113,133300,374101838,830,830,830,830,2
|
|
20250113,133200,374100178,829,829,829,829,0
|
|
20250113,133100,374100178,829,829,829,829,144
|
|
20250113,133000,373980802,829,829,829,829,183
|
|
20250113,132900,373829095,829,829,829,829,663
|
|
20250113,132800,373279468,830,829,830,829,202
|
|
20250113,132700,373112009,829,829,829,829,0
|
|
20250113,132600,373112009,829,829,829,829,0
|
|
20250113,132500,373112009,829,828,829,828,300
|
|
20250113,132400,372863569,828,828,828,828,0
|
|
20250113,132300,372863569,828,829,829,828,441
|
|
20250113,132200,372498420,828,828,828,828,24049
|
|
20250113,132100,352585848,828,828,828,828,0
|
|
20250113,132000,352585848,828,828,828,828,1
|
|
20250113,131900,352585020,826,827,827,826,856
|
|
20250113,131800,351877937,827,827,827,827,600
|
|
20250113,131700,351381737,827,827,827,827,390
|
|
20250113,131600,351059207,827,827,827,827,2610
|
|
20250113,131500,348900737,827,826,827,826,2451
|
|
20250113,131400,346874262,828,828,828,828,1
|
|
20250113,131300,346873434,825,826,826,825,779
|
|
20250113,131200,346230659,827,827,827,827,809
|
|
20250113,131100,345561616,827,826,827,826,1475
|
|
20250113,131000,344342275,826,826,826,826,316
|
|
20250113,130900,344081259,826,826,826,826,776
|
|
20250113,130800,343440283,826,826,826,826,508
|
|
20250113,130700,343020675,826,827,827,826,171
|
|
20250113,130600,342879426,826,826,826,826,2038
|
|
20250113,130500,341196038,826,826,826,826,100
|
|
20250113,130400,341113438,826,826,826,826,0
|
|
20250113,130300,341113438,826,826,826,826,6
|
|
20250113,130200,341108482,826,826,826,826,13
|
|
20250113,130100,341097744,826,826,826,826,1
|
|
20250113,130000,341096918,825,825,826,825,8069
|
|
20250113,125900,334439992,826,826,826,826,0
|
|
20250113,125800,334439992,826,826,826,826,100
|
|
20250113,125700,334357392,826,825,826,825,351
|
|
20250113,125600,334067816,825,826,826,825,490
|
|
20250113,125500,333663176,826,826,826,826,1
|
|
20250113,125400,333662350,826,826,826,826,101
|
|
20250113,125300,333578924,826,826,826,826,750
|
|
20250113,125200,332959424,826,826,826,826,150
|
|
20250113,125100,332835524,826,826,826,825,3383
|
|
20250113,125000,330042666,826,826,826,826,325
|
|
20250113,124900,329774216,826,826,826,826,106
|
|
20250113,124800,329686660,825,826,826,825,1932
|
|
20250113,124700,328091316,826,826,826,826,13698
|
|
20250113,124600,316776768,826,826,826,826,0
|
|
20250113,124500,316776768,826,826,826,826,3601
|
|
20250113,124400,313802342,827,827,827,827,1
|
|
20250113,124300,313801515,827,827,827,827,200
|
|
20250113,124200,313636115,827,827,827,827,1190
|
|
20250113,124100,312651985,828,828,828,828,100
|
|
20250113,124000,312569185,828,828,828,827,1005
|
|
20250113,123900,311738045,827,827,827,827,36
|
|
20250113,123800,311708273,828,827,828,826,1995
|
|
20250113,123700,310058352,827,827,827,827,1000
|
|
20250113,123600,309231352,827,828,828,827,3536
|
|
20250113,123500,306307074,828,828,828,828,50
|
|
20250113,123400,306265674,828,828,828,828,200
|
|
20250113,123300,306100074,829,829,829,829,225
|
|
20250113,123200,305913549,829,829,829,829,0
|
|
20250113,123100,305913549,829,829,829,829,0
|
|
20250113,123000,305913549,829,829,829,829,11
|
|
20250113,122900,305904430,829,829,829,826,1470
|
|
20250113,122800,304690204,826,826,826,826,0
|
|
20250113,122700,304690204,826,826,826,826,0
|
|
20250113,122600,304690204,826,826,826,826,3146
|
|
20250113,122500,302091608,829,829,829,829,1
|
|
20250113,122400,302090779,829,829,829,829,0
|
|
20250113,122300,302090779,829,829,829,829,33
|
|
20250113,122200,302063422,826,829,829,826,601
|
|
20250113,122100,301566993,826,826,826,826,589
|
|
20250113,122000,301080479,828,827,828,826,651
|
|
20250113,121900,300542451,827,826,827,826,1100
|
|
20250113,121800,299633751,826,828,828,826,3027
|
|
20250113,121700,297130119,828,829,829,828,1365
|
|
20250113,121600,295999884,828,828,828,828,0
|
|
20250113,121500,295999884,828,828,828,828,0
|
|
20250113,121400,295999884,828,828,828,828,0
|
|
20250113,121300,295999884,828,828,828,827,416
|
|
20250113,121200,295655451,828,828,828,828,0
|
|
20250113,121100,295655451,828,827,828,827,601
|
|
20250113,121000,295158423,827,827,827,827,0
|
|
20250113,120900,295158423,827,828,828,827,598
|
|
20250113,120800,294663874,828,828,828,828,1
|
|
20250113,120700,294663046,827,828,828,827,300
|
|
20250113,120600,294414939,829,829,829,829,1
|
|
20250113,120500,294414110,828,828,828,828,0
|
|
20250113,120400,294414110,828,828,828,828,100
|
|
20250113,120300,294331310,829,828,829,828,57
|
|
20250113,120200,294284113,828,828,828,828,597
|
|
20250113,120100,293789797,828,828,828,828,2
|
|
20250113,120000,293788141,829,827,829,827,2
|
|
20250113,115900,293786485,829,829,829,829,0
|
|
20250113,115800,293786485,829,829,829,825,5422
|
|
20250113,115700,289300194,829,825,829,825,1001
|
|
20250113,115600,288474365,825,826,826,825,1200
|
|
20250113,115500,287484069,826,826,826,826,5000
|
|
20250113,115400,283354069,826,827,827,826,2000
|
|
20250113,115300,281702067,828,828,828,828,135
|
|
20250113,115200,281590287,827,827,827,827,0
|
|
20250113,115100,281590287,827,828,829,827,195
|
|
20250113,115000,281429019,831,828,831,827,981
|
|
20250113,114900,280617727,828,828,828,828,593
|
|
20250113,114800,280126723,829,831,831,829,629
|
|
20250113,114700,279604882,831,831,831,831,10
|
|
20250113,114600,279596572,831,831,831,831,8
|
|
20250113,114500,279589924,831,831,831,831,0
|
|
20250113,114400,279589924,831,831,831,831,0
|
|
20250113,114300,279589924,831,831,831,830,26
|
|
20250113,114200,279568342,830,830,830,830,2
|
|
20250113,114100,279566682,831,831,831,831,0
|
|
20250113,114000,279566682,831,831,831,831,107
|
|
20250113,113900,279477765,831,826,831,826,630
|
|
20250113,113800,278957360,826,826,826,826,54
|
|
20250113,113700,278912756,832,832,832,832,1
|
|
20250113,113600,278911924,831,831,831,831,1947
|
|
20250113,113500,277293967,831,831,831,831,0
|
|
20250113,113400,277293967,831,830,831,830,1501
|
|
20250113,113300,276047826,828,828,828,828,79
|
|
20250113,113200,275982414,825,828,828,825,869
|
|
20250113,113100,275263947,829,829,829,829,254
|
|
20250113,113000,275053381,830,830,830,830,1
|
|
20250113,112900,275052551,826,826,826,826,0
|
|
20250113,112800,275052551,826,830,830,826,60
|
|
20250113,112700,275002955,831,831,831,831,0
|
|
20250113,112600,275002955,831,831,831,831,0
|
|
20250113,112500,275002955,831,831,831,825,10002
|
|
20250113,112400,266742839,827,830,830,827,10000
|
|
20250113,112300,258472692,831,831,831,831,1
|
|
20250113,112200,258471861,828,831,831,828,5010
|
|
20250113,112100,254323427,831,830,831,830,39
|
|
20250113,112000,254291056,830,830,830,830,1
|
|
20250113,111900,254290226,827,830,830,827,17
|
|
20250113,111800,254276134,832,832,832,832,0
|
|
20250113,111700,254276134,832,828,832,827,2201
|
|
20250113,111600,252455402,832,828,832,828,233
|
|
20250113,111500,252262280,828,828,828,828,19580
|
|
20250113,111400,236050040,829,829,829,829,2566
|
|
20250113,111300,233922826,829,830,830,829,1000
|
|
20250113,111200,233093287,831,830,831,830,391
|
|
20250113,111100,232768657,832,832,832,832,0
|
|
20250113,111000,232768657,832,833,833,832,52
|
|
20250113,110900,232725392,833,829,833,828,1051
|
|
20250113,110800,231854163,833,833,833,833,0
|
|
20250113,110700,231854163,833,831,833,831,1018
|
|
20250113,110600,231008202,831,828,831,828,385
|
|
20250113,110500,230689389,831,831,831,831,4
|
|
20250113,110400,230686065,828,828,828,828,300
|
|
20250113,110300,230437665,826,827,827,826,1371
|
|
20250113,110200,229304319,831,831,831,831,700
|
|
20250113,110100,228722619,831,831,831,831,1000
|
|
20250113,110000,227891619,831,831,831,831,17
|
|
20250113,105900,227877492,831,831,831,831,3000
|
|
20250113,105800,225384492,826,827,827,826,5039
|
|
20250113,105700,221221778,826,831,831,826,13916
|
|
20250113,105600,209672959,831,833,833,831,10299
|
|
20250113,105500,201103636,834,833,834,833,2001
|
|
20250113,105400,199436802,834,835,835,834,9315
|
|
20250113,105300,191663805,835,836,836,835,22806
|
|
20250113,105200,172601932,836,836,836,836,0
|
|
20250113,105100,172601932,836,836,836,836,116
|
|
20250113,105000,172504956,838,838,838,838,0
|
|
20250113,104900,172504956,838,838,838,838,0
|
|
20250113,104800,172504956,838,838,838,838,500
|
|
20250113,104700,172085956,839,839,839,839,0
|
|
20250113,104600,172085956,839,839,839,839,87
|
|
20250113,104500,172012963,839,836,839,836,442
|
|
20250113,104400,171643284,839,838,839,836,3133
|
|
20250113,104300,169023811,838,836,838,836,7400
|
|
20250113,104200,162835411,840,840,840,840,0
|
|
20250113,104100,162835411,840,839,840,839,504
|
|
20250113,104000,162412552,839,839,839,839,2000
|
|
20250113,103900,160734552,839,838,839,838,57
|
|
20250113,103800,160686743,836,836,839,836,1679
|
|
20250113,103700,159282896,839,837,839,836,4148
|
|
20250113,103600,155810179,839,839,839,839,8
|
|
20250113,103500,155803467,839,839,839,839,272
|
|
20250113,103400,155575259,839,839,839,839,26
|
|
20250113,103300,155553445,837,840,840,837,1015
|
|
20250113,103200,154703845,840,840,840,840,0
|
|
20250113,103100,154703845,840,837,840,837,1020
|
|
20250113,103000,153848223,839,837,839,837,29
|
|
20250113,102900,153823948,837,837,837,837,0
|
|
20250113,102800,153823948,837,837,837,837,0
|
|
20250113,102700,153823948,837,838,838,837,1453
|
|
20250113,102600,152607658,838,838,838,838,0
|
|
20250113,102500,152607658,838,838,838,838,0
|
|
20250113,102400,152607658,838,838,838,838,2000
|
|
20250113,102300,150931658,838,838,838,838,0
|
|
20250113,102200,150931658,838,838,838,838,20
|
|
20250113,102100,150914898,835,836,836,835,15066
|
|
20250113,102000,138334464,836,836,836,836,280
|
|
20250113,101900,138100384,838,839,839,838,28
|
|
20250113,101800,138076915,835,836,839,835,7104
|
|
20250113,101700,132137957,838,838,838,838,0
|
|
20250113,101600,132137957,838,837,838,837,74
|
|
20250113,101500,132076010,838,838,838,838,100
|
|
20250113,101400,131992210,838,838,838,838,0
|
|
20250113,101300,131992210,838,838,838,838,7
|
|
20250113,101200,131986344,838,839,839,838,2006
|
|
20250113,101100,130303316,836,839,839,836,59
|
|
20250113,101000,130253977,839,839,839,838,14
|
|
20250113,100900,130242236,838,838,839,838,57
|
|
20250113,100800,130194420,838,838,839,836,2529
|
|
20250113,100700,128075612,837,837,837,837,100
|
|
20250113,100600,127991912,838,836,838,836,1016
|
|
20250113,100500,127142526,836,837,839,836,4082
|
|
20250113,100400,123729028,839,839,839,839,3
|
|
20250113,100300,123726511,837,837,837,837,4129
|
|
20250113,100200,120270538,837,838,838,837,3339
|
|
20250113,100100,117475155,837,837,837,837,0
|
|
20250113,100000,117475155,837,837,837,837,1000
|
|
20250113,095900,116638155,836,836,836,836,10
|
|
20250113,095800,116629795,837,838,838,837,1400
|
|
20250113,095700,115457993,839,839,839,839,19
|
|
20250113,095600,115442052,839,839,839,839,5
|
|
20250113,095500,115437857,836,840,840,836,6365
|
|
20250113,095400,110113987,840,838,840,838,1801
|
|
20250113,095300,108604629,838,838,838,838,42
|
|
20250113,095200,108569433,838,838,838,838,29
|
|
20250113,095100,108545131,838,838,838,837,522
|
|
20250113,095000,108107917,838,838,838,838,1100
|
|
20250113,094900,107186117,840,840,840,840,45
|
|
20250113,094800,107148317,840,840,840,840,255
|
|
20250113,094700,106934117,838,838,838,838,0
|
|
20250113,094600,106934117,838,838,838,838,0
|
|
20250113,094500,106934117,838,841,841,838,155
|
|
20250113,094400,106804039,841,841,841,841,15
|
|
20250113,094300,106791424,841,841,841,839,363
|
|
20250113,094200,106486597,841,838,841,838,1122
|
|
20250113,094100,105545757,836,836,836,836,279
|
|
20250113,094000,105312513,838,838,838,838,450
|
|
20250113,093900,104935413,838,838,838,837,2024
|
|
20250113,093800,103241295,839,840,840,835,138
|
|
20250113,093700,103126026,835,836,840,835,3611
|
|
20250113,093600,100110687,835,836,836,835,4785
|
|
20250113,093500,96110847,836,837,837,836,180
|
|
20250113,093400,95960317,840,837,840,836,4674
|
|
20250113,093300,92052437,836,840,840,836,10300
|
|
20250113,093200,83423126,842,842,842,842,0
|
|
20250113,093100,83423126,842,840,842,839,2519
|
|
20250113,093000,81309632,839,839,842,838,2785
|
|
20250113,092900,78970382,840,841,841,840,187
|
|
20250113,092800,78813165,841,841,841,841,0
|
|
20250113,092700,78813165,841,837,841,837,2001
|
|
20250113,092600,77138324,838,838,838,838,0
|
|
20250113,092500,77138324,838,842,842,838,4502
|
|
20250113,092400,73365644,838,842,842,838,5006
|
|
20250113,092300,69165260,840,842,842,840,1500
|
|
20250113,092200,67904384,842,842,842,842,491
|
|
20250113,092100,67490962,841,841,842,841,746
|
|
20250113,092000,66863566,841,840,841,840,489
|
|
20250113,091900,66452517,840,840,841,840,2734
|
|
20250113,091800,64155807,843,840,843,840,2436
|
|
20250113,091700,62106719,841,841,841,841,103
|
|
20250113,091600,62020096,839,841,841,839,3418
|
|
20250113,091500,59152194,839,841,841,839,130
|
|
20250113,091400,59042924,841,839,841,839,506
|
|
20250113,091300,58617978,841,843,843,841,708
|
|
20250113,091200,58021844,843,841,843,841,566
|
|
20250113,091100,57544824,842,838,842,838,1952
|
|
20250113,091000,55907644,844,845,845,821,25162
|
|
20250113,090900,34909382,843,845,845,843,2390
|
|
20250113,090800,32894381,844,849,849,844,1747
|
|
20250113,090700,31419352,845,847,847,845,10955
|
|
20250113,090600,22160752,847,850,850,847,3740
|
|
20250113,090500,18988321,850,854,854,850,2052
|
|
20250113,090400,17242741,850,853,854,850,2502
|
|
20250113,090300,15111006,855,854,855,854,4888
|
|
20250113,090200,10935920,854,854,854,848,3503
|
|
20250113,090100,7945933,846,852,852,846,4893
|
|
20250113,090000,3795660,852,852,852,852,3755
|