614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191100,605617365,710,710,710,710,7751
|
|
20250108,191000,605617365,710,710,710,710,0
|
|
20250108,190900,605617365,710,710,710,710,0
|
|
20250108,190800,605617365,710,710,710,710,0
|
|
20250108,190700,605617365,710,710,710,710,0
|
|
20250108,190600,605617365,710,710,710,710,0
|
|
20250108,190500,605617365,710,710,710,710,0
|
|
20250108,190400,605617365,710,710,710,710,0
|
|
20250108,190300,605617365,710,710,710,710,0
|
|
20250108,190200,605617365,710,710,710,710,0
|
|
20250108,190100,605617365,710,710,710,710,0
|
|
20250108,190000,605617365,710,710,710,710,0
|
|
20250108,185900,605617365,710,710,710,710,0
|
|
20250108,185800,605617365,710,710,710,710,0
|
|
20250108,185700,605617365,710,710,710,710,0
|
|
20250108,185600,605617365,710,710,710,710,0
|
|
20250108,185500,605617365,710,710,710,710,0
|
|
20250108,185400,605617365,710,710,710,710,0
|
|
20250108,185300,605617365,710,710,710,710,0
|
|
20250108,185200,605617365,710,710,710,710,0
|
|
20250108,185100,605617365,710,710,710,710,0
|
|
20250108,185000,605617365,710,710,710,710,0
|
|
20250108,184900,605617365,710,710,710,710,0
|
|
20250108,184800,605617365,710,710,710,710,0
|
|
20250108,184700,605617365,710,710,710,710,0
|
|
20250108,184600,605617365,710,710,710,710,0
|
|
20250108,184500,605617365,710,710,710,710,0
|
|
20250108,184400,605617365,710,710,710,710,0
|
|
20250108,184300,605617365,710,710,710,710,0
|
|
20250108,184200,605617365,710,710,710,710,0
|
|
20250108,184100,605617365,710,710,710,710,7751
|
|
20250108,184000,605617365,710,710,710,710,0
|
|
20250108,183900,605617365,710,710,710,710,0
|
|
20250108,183800,605617365,710,710,710,710,0
|
|
20250108,183700,605617365,710,710,710,710,0
|
|
20250108,183600,605617365,710,710,710,710,0
|
|
20250108,183500,605617365,710,710,710,710,0
|
|
20250108,183400,605617365,710,710,710,710,0
|
|
20250108,183300,605617365,710,710,710,710,0
|
|
20250108,183200,605617365,710,710,710,710,0
|
|
20250108,183100,605617365,710,710,710,710,0
|
|
20250108,183000,605617365,710,710,710,710,0
|
|
20250108,182900,605617365,710,710,710,710,0
|
|
20250108,182800,605617365,710,710,710,710,0
|
|
20250108,182700,605617365,710,710,710,710,0
|
|
20250108,182600,605617365,710,710,710,710,0
|
|
20250108,182500,605617365,710,710,710,710,0
|
|
20250108,182400,605617365,710,710,710,710,0
|
|
20250108,182300,605617365,710,710,710,710,0
|
|
20250108,182200,605617365,710,710,710,710,0
|
|
20250108,182100,605617365,710,710,710,710,0
|
|
20250108,182000,605617365,710,710,710,710,0
|
|
20250108,181900,605617365,710,710,710,710,0
|
|
20250108,181800,605617365,710,710,710,710,0
|
|
20250108,181700,605617365,710,710,710,710,0
|
|
20250108,181600,605617365,710,710,710,710,0
|
|
20250108,181500,605617365,710,710,710,710,0
|
|
20250108,181400,605617365,710,710,710,710,0
|
|
20250108,181300,605617365,710,710,710,710,0
|
|
20250108,181200,605617365,710,710,710,710,0
|
|
20250108,181100,605617365,710,710,710,710,7751
|
|
20250108,181000,605617365,710,710,710,710,0
|
|
20250108,180900,605617365,710,710,710,710,0
|
|
20250108,180800,605617365,710,710,710,710,0
|
|
20250108,180700,605617365,710,710,710,710,0
|
|
20250108,180600,605617365,710,710,710,710,0
|
|
20250108,180500,605617365,710,710,710,710,0
|
|
20250108,180400,605617365,710,710,710,710,0
|
|
20250108,180300,605617365,710,710,710,710,0
|
|
20250108,180200,605617365,710,710,710,710,0
|
|
20250108,180100,605617365,710,710,710,710,0
|
|
20250108,180000,605617365,710,710,710,710,0
|
|
20250108,175900,605617365,710,710,710,710,0
|
|
20250108,175800,605617365,710,710,710,710,0
|
|
20250108,175700,605617365,710,710,710,710,0
|
|
20250108,175600,605617365,710,710,710,710,0
|
|
20250108,175500,605617365,710,710,710,710,0
|
|
20250108,175400,605617365,710,710,710,710,0
|
|
20250108,175300,605617365,710,710,710,710,0
|
|
20250108,175200,605617365,710,710,710,710,0
|
|
20250108,175100,605617365,710,710,710,710,0
|
|
20250108,175000,605617365,710,710,710,710,0
|
|
20250108,174900,605617365,710,710,710,710,0
|
|
20250108,174800,605617365,710,710,710,710,0
|
|
20250108,174700,605617365,710,710,710,710,0
|
|
20250108,174600,605617365,710,710,710,710,0
|
|
20250108,174500,605617365,710,710,710,710,0
|
|
20250108,174400,605617365,710,710,710,710,0
|
|
20250108,174300,605617365,710,710,710,710,0
|
|
20250108,174200,605617365,710,710,710,710,0
|
|
20250108,174100,605617365,710,710,710,710,7751
|
|
20250108,174000,605617365,710,710,710,710,0
|
|
20250108,173900,605617365,710,710,710,710,0
|
|
20250108,173800,605617365,710,710,710,710,0
|
|
20250108,173700,605617365,710,710,710,710,0
|
|
20250108,173600,605617365,710,710,710,710,0
|
|
20250108,173500,605617365,710,710,710,710,0
|
|
20250108,173400,605617365,710,710,710,710,0
|
|
20250108,173300,605617365,710,710,710,710,0
|
|
20250108,173200,605617365,710,710,710,710,0
|
|
20250108,173100,605617365,710,710,710,710,0
|
|
20250108,173000,605617365,710,710,710,710,0
|
|
20250108,172900,605617365,710,710,710,710,0
|
|
20250108,172800,605617365,710,710,710,710,0
|
|
20250108,172700,605617365,710,710,710,710,0
|
|
20250108,172600,605617365,710,710,710,710,0
|
|
20250108,172500,605617365,710,710,710,710,0
|
|
20250108,172400,605617365,710,710,710,710,0
|
|
20250108,172300,605617365,710,710,710,710,0
|
|
20250108,172200,605617365,710,710,710,710,0
|
|
20250108,172100,605617365,710,710,710,710,0
|
|
20250108,172000,605617365,710,710,710,710,0
|
|
20250108,171900,605617365,710,710,710,710,0
|
|
20250108,171800,605617365,710,710,710,710,0
|
|
20250108,171700,605617365,710,710,710,710,0
|
|
20250108,171600,605617365,710,710,710,710,0
|
|
20250108,171500,605617365,710,710,710,710,0
|
|
20250108,171400,605617365,710,710,710,710,0
|
|
20250108,171300,605617365,710,710,710,710,0
|
|
20250108,171200,605617365,710,710,710,710,0
|
|
20250108,171100,605617365,710,710,710,710,7751
|
|
20250108,171000,605617365,710,710,710,710,0
|
|
20250108,170900,605617365,710,710,710,710,0
|
|
20250108,170800,605617365,710,710,710,710,0
|
|
20250108,170700,605617365,710,710,710,710,0
|
|
20250108,170600,605617365,710,710,710,710,0
|
|
20250108,170500,605617365,710,710,710,710,0
|
|
20250108,170400,605617365,710,710,710,710,0
|
|
20250108,170300,605617365,710,710,710,710,0
|
|
20250108,170200,605617365,710,710,710,710,0
|
|
20250108,170100,605617365,710,710,710,710,0
|
|
20250108,170000,605617365,710,710,710,710,0
|
|
20250108,165900,605617365,710,710,710,710,0
|
|
20250108,165800,605617365,710,710,710,710,0
|
|
20250108,165700,605617365,710,710,710,710,0
|
|
20250108,165600,605617365,710,710,710,710,0
|
|
20250108,165500,605617365,710,710,710,710,0
|
|
20250108,165400,605617365,710,710,710,710,0
|
|
20250108,165300,605617365,710,710,710,710,0
|
|
20250108,165200,605617365,710,710,710,710,0
|
|
20250108,165100,605617365,710,710,710,710,0
|
|
20250108,165000,605617365,710,710,710,710,0
|
|
20250108,164900,605617365,710,710,710,710,0
|
|
20250108,164800,605617365,710,710,710,710,0
|
|
20250108,164700,605617365,710,710,710,710,0
|
|
20250108,164600,605617365,710,710,710,710,0
|
|
20250108,164500,605617365,710,710,710,710,0
|
|
20250108,164400,605617365,710,710,710,710,0
|
|
20250108,164300,605617365,710,710,710,710,0
|
|
20250108,164200,605617365,710,710,710,710,0
|
|
20250108,164100,605617365,710,710,710,710,7751
|
|
20250108,164000,605617365,710,710,710,710,0
|
|
20250108,163900,605617365,710,710,710,710,0
|
|
20250108,163800,605617365,710,710,710,710,0
|
|
20250108,163700,605617365,710,710,710,710,0
|
|
20250108,163600,605617365,710,710,710,710,0
|
|
20250108,163500,605617365,710,710,710,710,0
|
|
20250108,163400,605617365,710,710,710,710,0
|
|
20250108,163300,605617365,710,710,710,710,0
|
|
20250108,163200,605617365,710,710,710,710,0
|
|
20250108,163100,605617365,710,710,710,710,0
|
|
20250108,163000,605617365,710,710,710,710,0
|
|
20250108,162900,605617365,710,710,710,710,0
|
|
20250108,162800,605617365,710,710,710,710,0
|
|
20250108,162700,605617365,710,710,710,710,0
|
|
20250108,162600,605617365,710,710,710,710,0
|
|
20250108,162500,605617365,710,710,710,710,0
|
|
20250108,162400,605617365,710,710,710,710,0
|
|
20250108,162300,605617365,710,710,710,710,0
|
|
20250108,162200,605617365,710,710,710,710,0
|
|
20250108,162100,605617365,710,710,710,710,0
|
|
20250108,162000,605617365,710,710,710,710,0
|
|
20250108,161900,605617365,710,710,710,710,0
|
|
20250108,161800,605617365,710,710,710,710,0
|
|
20250108,161700,605617365,710,710,710,710,0
|
|
20250108,161600,605617365,710,710,710,710,0
|
|
20250108,161500,605617365,710,710,710,710,0
|
|
20250108,161400,605617365,710,710,710,710,0
|
|
20250108,161300,605617365,710,710,710,710,0
|
|
20250108,161200,605617365,710,710,710,710,0
|
|
20250108,161100,605617365,710,710,710,710,7751
|
|
20250108,161000,605617365,710,710,710,710,0
|
|
20250108,160900,605617365,710,710,710,710,0
|
|
20250108,160800,605617365,710,710,710,710,0
|
|
20250108,160700,605617365,710,710,710,710,0
|
|
20250108,160600,605617365,710,710,710,710,0
|
|
20250108,160500,605617365,710,710,710,710,0
|
|
20250108,160400,605617365,710,710,710,710,0
|
|
20250108,160300,605617365,710,710,710,710,0
|
|
20250108,160200,605617365,710,710,710,710,0
|
|
20250108,160100,605617365,710,710,710,710,0
|
|
20250108,160000,605617365,710,710,710,710,0
|
|
20250108,155900,605617365,710,710,710,710,0
|
|
20250108,155800,605617365,710,710,710,710,0
|
|
20250108,155700,605617365,710,710,710,710,0
|
|
20250108,155600,605617365,710,710,710,710,0
|
|
20250108,155500,605617365,710,710,710,710,0
|
|
20250108,155400,605617365,710,710,710,710,0
|
|
20250108,155300,605617365,710,710,710,710,0
|
|
20250108,155200,605617365,710,710,710,710,0
|
|
20250108,155100,605617365,710,710,710,710,0
|
|
20250108,155000,605617365,710,710,710,710,0
|
|
20250108,154900,605617365,710,710,710,710,0
|
|
20250108,154800,605617365,710,710,710,710,0
|
|
20250108,154700,605617365,710,710,710,710,0
|
|
20250108,154600,605617365,710,710,710,710,0
|
|
20250108,154500,605617365,710,710,710,710,0
|
|
20250108,154400,605617365,710,710,710,710,0
|
|
20250108,154300,605617365,710,710,710,710,0
|
|
20250108,154200,605617365,710,710,710,710,0
|
|
20250108,154100,605617365,710,710,710,710,7751
|
|
20250108,154000,605617365,710,710,710,710,0
|
|
20250108,153900,605617365,710,710,710,710,0
|
|
20250108,153800,605617365,710,710,710,710,0
|
|
20250108,153700,605617365,710,710,710,710,0
|
|
20250108,153600,605617365,710,710,710,710,0
|
|
20250108,153500,605617365,710,710,710,710,0
|
|
20250108,153400,605617365,710,710,710,710,0
|
|
20250108,153300,605617365,710,710,710,710,0
|
|
20250108,153200,605617365,710,710,710,710,0
|
|
20250108,153100,605617365,710,710,710,710,0
|
|
20250108,153000,605617365,710,710,710,710,7751
|
|
20250108,152900,600114155,710,710,710,710,0
|
|
20250108,152800,600114155,710,710,710,710,0
|
|
20250108,152700,600114155,710,710,710,710,0
|
|
20250108,152600,600114155,710,710,710,710,0
|
|
20250108,152500,600114155,710,710,710,710,0
|
|
20250108,152400,600114155,710,710,710,710,0
|
|
20250108,152300,600114155,710,710,710,710,0
|
|
20250108,152200,600114155,710,710,710,710,0
|
|
20250108,152100,600114155,710,710,710,710,0
|
|
20250108,152000,600114155,710,710,710,710,0
|
|
20250108,151900,600114155,710,706,710,705,2871
|
|
20250108,151800,598089044,710,710,710,710,100
|
|
20250108,151700,598018044,710,706,710,705,1184
|
|
20250108,151600,597182096,706,710,710,706,3238
|
|
20250108,151500,594892995,710,709,710,709,2273
|
|
20250108,151400,593279170,711,711,711,711,1
|
|
20250108,151300,593278459,711,711,711,711,2
|
|
20250108,151200,593277037,712,712,712,712,10
|
|
20250108,151100,593269917,712,712,712,712,0
|
|
20250108,151000,593269917,712,712,712,712,12
|
|
20250108,150900,593261373,712,712,712,712,0
|
|
20250108,150800,593261373,712,707,712,707,1003
|
|
20250108,150700,592552242,712,712,712,712,60
|
|
20250108,150600,592509522,712,706,712,706,561
|
|
20250108,150500,592113140,706,712,712,706,22
|
|
20250108,150400,592097602,705,713,713,705,2159
|
|
20250108,150300,590573072,707,713,713,707,3213
|
|
20250108,150200,588292968,712,712,713,712,2001
|
|
20250108,150100,586868255,709,711,711,709,3487
|
|
20250108,150000,584392868,713,713,713,713,1
|
|
20250108,145900,584392155,712,710,712,710,56
|
|
20250108,145800,584352295,713,713,713,713,0
|
|
20250108,145700,584352295,713,710,713,709,4015
|
|
20250108,145600,581505597,713,714,714,710,2077
|
|
20250108,145500,580026180,714,714,714,714,1005
|
|
20250108,145400,579308610,714,714,714,714,2
|
|
20250108,145300,579307182,715,714,715,713,1509
|
|
20250108,145200,578230381,714,714,714,714,231
|
|
20250108,145100,578065447,714,714,714,714,0
|
|
20250108,145000,578065447,714,714,714,714,1
|
|
20250108,144900,578064733,712,712,712,712,16
|
|
20250108,144800,578053341,714,712,714,712,483
|
|
20250108,144700,577709442,714,711,714,711,863
|
|
20250108,144600,577095842,712,712,712,712,264
|
|
20250108,144500,576907874,714,712,714,712,802
|
|
20250108,144400,576336846,714,715,715,712,18
|
|
20250108,144300,576323995,715,714,716,712,302
|
|
20250108,144200,576108948,712,715,715,712,509
|
|
20250108,144100,575746506,715,715,716,715,22
|
|
20250108,144000,575730770,715,714,716,714,32
|
|
20250108,143900,575707890,716,712,716,712,59
|
|
20250108,143800,575665858,716,714,716,714,865
|
|
20250108,143700,575046528,714,714,716,714,12
|
|
20250108,143600,575037954,716,711,716,711,41
|
|
20250108,143500,575008616,716,711,716,710,3653
|
|
20250108,143400,572413976,712,712,712,712,999
|
|
20250108,143300,571702688,714,714,714,714,1
|
|
20250108,143200,571701974,716,714,716,714,1519
|
|
20250108,143100,570614672,716,712,716,710,4135
|
|
20250108,143000,567667756,713,707,713,707,6049
|
|
20250108,142900,563383969,707,707,707,707,245
|
|
20250108,142800,563210754,706,706,706,706,4809
|
|
20250108,142700,559815600,706,706,706,706,21
|
|
20250108,142600,559800774,705,705,705,705,2
|
|
20250108,142500,559799364,706,706,706,706,0
|
|
20250108,142400,559799364,706,706,706,706,1010
|
|
20250108,142300,559086304,706,704,706,704,4005
|
|
20250108,142200,556266774,706,706,706,706,300
|
|
20250108,142100,556054974,707,709,709,701,17562
|
|
20250108,142000,543685863,709,709,709,709,363
|
|
20250108,141900,543428496,709,709,709,709,1002
|
|
20250108,141800,542718078,710,710,710,710,0
|
|
20250108,141700,542718078,710,710,710,709,47
|
|
20250108,141600,542684733,708,711,711,708,6845
|
|
20250108,141500,537826525,711,713,713,711,191
|
|
20250108,141400,537690722,711,713,713,711,1088
|
|
20250108,141300,536917150,710,714,714,709,10234
|
|
20250108,141200,529638107,717,717,717,717,0
|
|
20250108,141100,529638107,717,714,717,714,59
|
|
20250108,141000,529595933,717,717,717,717,0
|
|
20250108,140900,529595933,717,717,717,717,1
|
|
20250108,140800,529595216,713,717,717,713,101
|
|
20250108,140700,529523199,713,717,717,713,6958
|
|
20250108,140600,524549865,719,719,719,719,0
|
|
20250108,140500,524549865,719,719,719,719,0
|
|
20250108,140400,524549865,719,717,719,715,6408
|
|
20250108,140300,519961773,720,717,720,717,6
|
|
20250108,140200,519957466,715,718,720,715,1340
|
|
20250108,140100,518999084,720,717,721,715,17183
|
|
20250108,140000,506610894,716,715,716,712,7780
|
|
20250108,135900,501049907,715,718,718,715,2122
|
|
20250108,135800,499529757,718,719,720,718,377
|
|
20250108,135700,499258699,721,721,722,721,3348
|
|
20250108,135600,496841448,722,721,722,721,12
|
|
20250108,135500,496832792,722,721,723,721,1181
|
|
20250108,135400,495980046,720,715,720,715,4101
|
|
20250108,135300,493036836,715,714,715,713,9085
|
|
20250108,135200,486552672,713,714,714,713,627
|
|
20250108,135100,486105010,714,719,719,714,10871
|
|
20250108,135000,478328534,716,724,726,716,9994
|
|
20250108,134900,471120048,726,726,728,724,3614
|
|
20250108,134800,468493319,725,727,728,725,24579
|
|
20250108,134700,450633570,726,721,727,718,24161
|
|
20250108,134600,433147740,721,719,721,719,5453
|
|
20250108,134500,429219002,719,716,720,716,19924
|
|
20250108,134400,414907719,715,716,716,715,1090
|
|
20250108,134300,414127289,718,714,718,714,10054
|
|
20250108,134200,406938000,714,708,714,708,32651
|
|
20250108,134100,383729207,708,708,708,708,200
|
|
20250108,134000,383587607,708,707,708,707,579
|
|
20250108,133900,383178154,707,707,707,707,0
|
|
20250108,133800,383178154,707,705,707,705,1788
|
|
20250108,133700,381915328,706,705,706,705,60
|
|
20250108,133600,381873023,705,705,705,705,0
|
|
20250108,133500,381873023,705,705,705,705,103
|
|
20250108,133400,381800408,705,704,705,704,20
|
|
20250108,133300,381786313,704,703,704,703,27
|
|
20250108,133200,381767307,703,702,708,702,33603
|
|
20250108,133100,358022235,701,701,701,701,5205
|
|
20250108,133000,354373530,701,701,701,701,1
|
|
20250108,132900,354372829,702,702,702,702,0
|
|
20250108,132800,354372829,702,699,702,699,308
|
|
20250108,132700,354157229,703,703,703,703,0
|
|
20250108,132600,354157229,703,703,703,703,0
|
|
20250108,132500,354157229,703,703,703,703,1002
|
|
20250108,132400,353452823,703,700,703,699,7063
|
|
20250108,132300,348514043,701,701,701,701,200
|
|
20250108,132200,348373843,703,703,703,703,100
|
|
20250108,132100,348303543,700,700,700,700,0
|
|
20250108,132000,348303543,700,702,702,700,8701
|
|
20250108,131900,342208215,701,701,701,701,0
|
|
20250108,131800,342208215,701,701,701,701,0
|
|
20250108,131700,342208215,701,701,701,701,0
|
|
20250108,131600,342208215,701,701,701,701,0
|
|
20250108,131500,342208215,701,705,705,701,17
|
|
20250108,131400,342196282,705,705,705,705,5
|
|
20250108,131300,342192757,706,705,706,705,1552
|
|
20250108,131200,341097046,703,703,703,703,0
|
|
20250108,131100,341097046,703,703,705,703,7719
|
|
20250108,131000,335656079,705,703,705,703,4
|
|
20250108,130900,335653264,701,701,701,701,0
|
|
20250108,130800,335653264,701,701,701,701,1
|
|
20250108,130700,335652563,705,705,705,705,0
|
|
20250108,130600,335652563,705,703,705,703,1889
|
|
20250108,130500,334320820,705,700,705,700,1506
|
|
20250108,130400,333266613,700,701,701,700,21
|
|
20250108,130300,333251901,703,703,703,703,6
|
|
20250108,130200,333247683,701,701,701,701,1
|
|
20250108,130100,333246982,702,702,702,702,14
|
|
20250108,130000,333237154,703,702,703,702,5
|
|
20250108,125900,333233640,700,701,701,700,4920
|
|
20250108,125800,329788026,702,703,703,702,3608
|
|
20250108,125700,327254185,703,703,703,703,580
|
|
20250108,125600,326846445,705,705,705,705,0
|
|
20250108,125500,326846445,705,705,705,705,0
|
|
20250108,125400,326846445,705,705,705,705,0
|
|
20250108,125300,326846445,705,705,705,705,104
|
|
20250108,125200,326773125,706,705,706,705,56
|
|
20250108,125100,326733644,705,705,705,705,200
|
|
20250108,125000,326592644,705,705,705,705,0
|
|
20250108,124900,326592644,705,705,705,705,0
|
|
20250108,124800,326592644,705,705,705,705,51
|
|
20250108,124700,326556689,704,704,705,704,1676
|
|
20250108,124600,325376784,704,704,704,704,0
|
|
20250108,124500,325376784,704,704,704,704,42
|
|
20250108,124400,325347216,702,702,703,702,3398
|
|
20250108,124300,322961320,704,703,704,703,808
|
|
20250108,124200,322393295,704,704,704,704,356
|
|
20250108,124100,322142671,704,703,704,703,2
|
|
20250108,124000,322141264,703,703,703,703,3210
|
|
20250108,123900,319884634,704,704,704,704,1
|
|
20250108,123800,319883930,704,704,704,704,398
|
|
20250108,123700,319603738,705,705,705,703,121
|
|
20250108,123600,319518615,706,705,707,704,3472
|
|
20250108,123500,317072789,708,708,708,708,1501
|
|
20250108,123400,316010081,708,705,708,705,7381
|
|
20250108,123300,310806026,704,705,706,704,105
|
|
20250108,123200,310732099,706,708,708,703,10516
|
|
20250108,123100,303314274,707,714,714,707,4302
|
|
20250108,123000,300264509,714,714,714,713,237
|
|
20250108,122900,300095322,714,713,714,713,3108
|
|
20250108,122800,297878606,713,713,713,712,2137
|
|
20250108,122700,296355558,714,711,714,711,2042
|
|
20250108,122600,294900585,711,711,711,710,1002
|
|
20250108,122500,294189163,710,710,711,710,119
|
|
20250108,122400,294104672,709,710,710,709,2936
|
|
20250108,122300,292020574,710,710,710,707,825
|
|
20250108,122200,291436401,705,704,710,704,1860
|
|
20250108,122100,290120470,704,707,707,704,5588
|
|
20250108,122000,286183996,705,709,709,705,9306
|
|
20250108,121900,279605840,709,708,709,707,128
|
|
20250108,121800,279515221,710,711,711,707,832
|
|
20250108,121700,278924937,711,708,711,706,7440
|
|
20250108,121600,273659032,708,712,712,708,10271
|
|
20250108,121500,266365807,712,714,715,710,23573
|
|
20250108,121400,249560376,715,716,716,714,1531
|
|
20250108,121300,248465711,714,715,720,712,18905
|
|
20250108,121200,234932198,715,708,715,708,21519
|
|
20250108,121100,219621983,708,709,709,707,3395
|
|
20250108,121000,217215020,709,705,709,705,10545
|
|
20250108,120900,209763784,705,705,705,705,2
|
|
20250108,120800,209762374,705,704,705,704,1414
|
|
20250108,120700,208766307,705,702,705,701,12956
|
|
20250108,120600,199665652,702,700,702,700,5540
|
|
20250108,120500,195785560,698,699,700,698,51
|
|
20250108,120400,195749863,700,699,700,699,1188
|
|
20250108,120300,194918281,700,698,700,697,20177
|
|
20250108,120200,180808249,698,695,698,695,8681
|
|
20250108,120100,174761815,695,695,695,695,0
|
|
20250108,120000,174761815,695,695,695,695,855
|
|
20250108,115900,174167590,694,694,694,694,60
|
|
20250108,115800,174125950,693,693,693,693,7563
|
|
20250108,115700,168884791,693,692,693,692,6841
|
|
20250108,115600,164150817,692,695,695,692,4264
|
|
20250108,115500,161195652,695,695,695,695,61
|
|
20250108,115400,161153257,696,696,696,696,1
|
|
20250108,115300,161152561,695,695,695,695,2285
|
|
20250108,115200,159564486,695,695,695,695,0
|
|
20250108,115100,159564486,695,694,695,694,154
|
|
20250108,115000,159457602,695,695,695,695,150
|
|
20250108,114900,159353352,696,694,696,694,7113
|
|
20250108,114800,154408955,694,694,694,694,0
|
|
20250108,114700,154408955,694,694,694,693,3570
|
|
20250108,114600,151931552,693,692,693,692,6399
|
|
20250108,114500,147497047,693,693,693,692,2885
|
|
20250108,114400,145498055,692,690,693,690,25368
|
|
20250108,114300,127967498,689,689,690,689,702
|
|
20250108,114200,127483121,690,689,690,689,1000
|
|
20250108,114100,126793579,689,689,689,689,23
|
|
20250108,114000,126777732,689,689,689,689,300
|
|
20250108,113900,126571032,689,689,689,689,3
|
|
20250108,113800,126568965,689,689,689,689,0
|
|
20250108,113700,126568965,689,689,689,689,0
|
|
20250108,113600,126568965,689,689,689,689,50
|
|
20250108,113500,126534515,689,689,689,689,500
|
|
20250108,113400,126190015,686,686,686,686,0
|
|
20250108,113300,126190015,686,686,686,686,0
|
|
20250108,113200,126190015,686,689,689,686,1700
|
|
20250108,113100,125022112,688,688,688,688,0
|
|
20250108,113000,125022112,688,688,688,688,500
|
|
20250108,112900,124678112,689,689,689,689,0
|
|
20250108,112800,124678112,689,689,689,689,0
|
|
20250108,112700,124678112,689,689,689,689,146
|
|
20250108,112600,124577518,689,689,689,689,0
|
|
20250108,112500,124577518,689,690,690,689,812
|
|
20250108,112400,124017366,690,689,690,689,3212
|
|
20250108,112300,121801087,690,690,690,690,140
|
|
20250108,112200,121704487,690,690,690,690,0
|
|
20250108,112100,121704487,690,690,690,690,0
|
|
20250108,112000,121704487,690,690,690,690,217
|
|
20250108,111900,121554757,690,690,690,690,0
|
|
20250108,111800,121554757,690,690,690,690,0
|
|
20250108,111700,121554757,690,690,690,690,0
|
|
20250108,111600,121554757,690,690,690,690,500
|
|
20250108,111500,121209757,690,689,690,689,6
|
|
20250108,111400,121205621,690,689,690,689,172
|
|
20250108,111300,121087011,690,689,690,689,105
|
|
20250108,111200,121014566,689,689,689,689,242
|
|
20250108,111100,120847828,689,689,689,689,262
|
|
20250108,111000,120667310,689,689,689,689,50
|
|
20250108,110900,120632860,690,690,690,690,1000
|
|
20250108,110800,119942860,690,690,690,690,2
|
|
20250108,110700,119941480,690,688,690,688,15002
|
|
20250108,110600,109603696,688,688,688,688,3000
|
|
20250108,110500,107539696,688,688,688,688,0
|
|
20250108,110400,107539696,688,688,688,688,3477
|
|
20250108,110300,105147520,688,688,688,688,4264
|
|
20250108,110200,102213888,688,688,688,688,0
|
|
20250108,110100,102213888,688,687,688,687,12904
|
|
20250108,110000,93337914,687,687,687,687,200
|
|
20250108,105900,93200514,687,687,687,687,9057
|
|
20250108,105800,86978355,687,687,687,687,294
|
|
20250108,105700,86776377,687,687,687,687,264
|
|
20250108,105600,86595009,687,687,687,687,221
|
|
20250108,105500,86443182,687,685,687,685,15801
|
|
20250108,105400,75607748,685,683,685,683,3979
|
|
20250108,105300,72885913,684,684,684,684,220
|
|
20250108,105200,72735433,684,684,684,684,0
|
|
20250108,105100,72735433,684,684,684,684,0
|
|
20250108,105000,72735433,684,684,684,684,2000
|
|
20250108,104900,71367433,684,683,684,682,13278
|
|
20250108,104800,62299757,682,682,682,682,0
|
|
20250108,104700,62299757,682,682,682,682,2989
|
|
20250108,104600,60261259,682,682,682,681,307
|
|
20250108,104500,60051890,682,682,682,682,200
|
|
20250108,104400,59915490,682,681,682,681,202
|
|
20250108,104300,59777728,682,681,682,681,518
|
|
20250108,104200,59424470,682,682,682,682,10
|
|
20250108,104100,59417650,683,683,683,683,2748
|
|
20250108,104000,57540766,683,683,683,683,0
|
|
20250108,103900,57540766,683,683,683,683,0
|
|
20250108,103800,57540766,683,683,683,683,0
|
|
20250108,103700,57540766,683,683,683,683,0
|
|
20250108,103600,57540766,683,683,683,683,0
|
|
20250108,103500,57540766,683,683,683,683,730
|
|
20250108,103400,57042176,683,683,683,683,0
|
|
20250108,103300,57042176,683,683,683,683,594
|
|
20250108,103200,56636474,683,683,683,683,0
|
|
20250108,103100,56636474,683,683,683,683,606
|
|
20250108,103000,56222576,683,682,683,682,1100
|
|
20250108,102900,55471376,682,683,683,682,51
|
|
20250108,102800,55436544,683,683,683,683,1646
|
|
20250108,102700,54312326,681,680,681,680,5802
|
|
20250108,102600,50366206,679,679,679,679,0
|
|
20250108,102500,50366206,679,679,679,679,1
|
|
20250108,102400,50365527,678,678,678,678,0
|
|
20250108,102300,50365527,678,678,678,678,0
|
|
20250108,102200,50365527,678,678,678,678,3032
|
|
20250108,102100,48309831,678,678,678,678,5
|
|
20250108,102000,48306441,677,677,677,677,0
|
|
20250108,101900,48306441,677,677,677,677,0
|
|
20250108,101800,48306441,677,677,677,677,0
|
|
20250108,101700,48306441,677,677,677,677,1
|
|
20250108,101600,48305764,677,677,677,677,0
|
|
20250108,101500,48305764,677,677,677,677,0
|
|
20250108,101400,48305764,677,677,677,677,0
|
|
20250108,101300,48305764,677,677,677,677,68
|
|
20250108,101200,48259728,677,677,677,677,0
|
|
20250108,101100,48259728,677,678,678,677,21
|
|
20250108,101000,48245491,676,676,676,676,0
|
|
20250108,100900,48245491,676,676,676,676,4
|
|
20250108,100800,48242787,678,678,678,678,6
|
|
20250108,100700,48238719,678,678,678,678,0
|
|
20250108,100600,48238719,678,678,678,678,0
|
|
20250108,100500,48238719,678,678,678,678,2
|
|
20250108,100400,48237363,678,678,678,678,0
|
|
20250108,100300,48237363,678,678,678,678,1882
|
|
20250108,100200,46961367,678,678,678,678,2
|
|
20250108,100100,46960011,678,678,678,678,0
|
|
20250108,100000,46960011,678,678,678,678,200
|
|
20250108,095900,46824411,674,674,674,674,1
|
|
20250108,095800,46823737,674,674,674,674,1000
|
|
20250108,095700,46149737,678,678,678,678,0
|
|
20250108,095600,46149737,678,678,678,678,0
|
|
20250108,095500,46149737,678,678,678,678,100
|
|
20250108,095400,46081937,674,677,677,674,1482
|
|
20250108,095300,45081191,678,678,678,678,0
|
|
20250108,095200,45081191,678,678,678,678,1504
|
|
20250108,095100,44061479,680,680,680,680,0
|
|
20250108,095000,44061479,680,680,680,680,0
|
|
20250108,094900,44061479,680,680,680,680,0
|
|
20250108,094800,44061479,680,679,680,679,41
|
|
20250108,094700,44033600,680,679,680,679,64
|
|
20250108,094600,43990081,680,677,680,677,103
|
|
20250108,094500,43920051,677,677,680,677,107
|
|
20250108,094400,43847315,676,676,676,676,6
|
|
20250108,094300,43843259,675,675,675,675,826
|
|
20250108,094200,43285709,675,675,680,675,32
|
|
20250108,094100,43264099,675,675,680,675,229
|
|
20250108,094000,43108524,675,680,680,674,2036
|
|
20250108,093900,41724140,680,673,680,672,14063
|
|
20250108,093800,32259885,673,673,673,673,200
|
|
20250108,093700,32125285,673,673,673,673,0
|
|
20250108,093600,32125285,673,673,673,673,1
|
|
20250108,093500,32124612,673,673,673,673,0
|
|
20250108,093400,32124612,673,673,673,673,1861
|
|
20250108,093300,30872159,673,673,673,672,31
|
|
20250108,093200,30851297,673,673,673,672,679
|
|
20250108,093100,30394774,673,673,673,673,210
|
|
20250108,093000,30253444,673,673,673,673,0
|
|
20250108,092900,30253444,673,673,673,673,100
|
|
20250108,092800,30186144,673,673,673,673,0
|
|
20250108,092700,30186144,673,674,674,673,4685
|
|
20250108,092600,27032939,674,673,674,673,610
|
|
20250108,092500,26622309,674,674,674,674,0
|
|
20250108,092400,26622309,674,674,674,674,0
|
|
20250108,092300,26622309,674,674,674,674,504
|
|
20250108,092200,26282613,675,677,677,675,7000
|
|
20250108,092100,21556225,677,678,678,677,2
|
|
20250108,092000,21554870,678,678,678,678,102
|
|
20250108,091900,21485714,678,678,678,678,88
|
|
20250108,091800,21426050,678,678,678,678,125
|
|
20250108,091700,21341300,678,678,678,678,1300
|
|
20250108,091600,20459900,678,678,678,678,0
|
|
20250108,091500,20459900,678,678,678,678,100
|
|
20250108,091400,20392100,678,678,678,678,0
|
|
20250108,091300,20392100,678,678,678,678,0
|
|
20250108,091200,20392100,678,678,678,678,0
|
|
20250108,091100,20392100,678,682,682,678,3088
|
|
20250108,091000,18286811,683,683,683,683,1069
|
|
20250108,090900,17556684,683,683,683,683,0
|
|
20250108,090800,17556684,683,683,683,683,2500
|
|
20250108,090700,15849184,684,684,684,684,9
|
|
20250108,090600,15843028,684,684,684,684,1616
|
|
20250108,090500,14737684,683,683,683,683,5205
|
|
20250108,090400,11182669,682,682,682,682,100
|
|
20250108,090300,11114469,682,682,682,682,2073
|
|
20250108,090200,9700683,682,677,682,677,10864
|
|
20250108,090100,2295927,677,675,677,675,1641
|
|
20250108,090000,1185975,675,675,675,675,1757
|