640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,193700,372608824,819,819,819,819,11204
|
|
20250103,193600,372608824,819,819,819,819,0
|
|
20250103,193500,372608824,819,819,819,819,0
|
|
20250103,193400,372608824,819,819,819,819,0
|
|
20250103,193300,372608824,819,819,819,819,0
|
|
20250103,193200,372608824,819,819,819,819,0
|
|
20250103,193100,372608824,819,819,819,819,0
|
|
20250103,193000,372608824,819,819,819,819,0
|
|
20250103,192900,372608824,819,819,819,819,0
|
|
20250103,192800,372608824,819,819,819,819,0
|
|
20250103,192700,372608824,819,819,819,819,0
|
|
20250103,192600,372608824,819,819,819,819,0
|
|
20250103,192500,372608824,819,819,819,819,0
|
|
20250103,192400,372608824,819,819,819,819,0
|
|
20250103,192300,372608824,819,819,819,819,0
|
|
20250103,192200,372608824,819,819,819,819,0
|
|
20250103,192100,372608824,819,819,819,819,0
|
|
20250103,192000,372608824,819,819,819,819,0
|
|
20250103,191900,372608824,819,819,819,819,0
|
|
20250103,191800,372608824,819,819,819,819,0
|
|
20250103,191700,372608824,819,819,819,819,0
|
|
20250103,191600,372608824,819,819,819,819,0
|
|
20250103,191500,372608824,819,819,819,819,0
|
|
20250103,191400,372608824,819,819,819,819,0
|
|
20250103,191300,372608824,819,819,819,819,0
|
|
20250103,191200,372608824,819,819,819,819,0
|
|
20250103,191100,372608824,819,819,819,819,0
|
|
20250103,191000,372608824,819,819,819,819,0
|
|
20250103,190900,372608824,819,819,819,819,0
|
|
20250103,190800,372608824,819,819,819,819,0
|
|
20250103,190700,372608824,819,819,819,819,11204
|
|
20250103,190600,372608824,819,819,819,819,0
|
|
20250103,190500,372608824,819,819,819,819,0
|
|
20250103,190400,372608824,819,819,819,819,0
|
|
20250103,190300,372608824,819,819,819,819,0
|
|
20250103,190200,372608824,819,819,819,819,0
|
|
20250103,190100,372608824,819,819,819,819,0
|
|
20250103,190000,372608824,819,819,819,819,0
|
|
20250103,185900,372608824,819,819,819,819,0
|
|
20250103,185800,372608824,819,819,819,819,0
|
|
20250103,185700,372608824,819,819,819,819,0
|
|
20250103,185600,372608824,819,819,819,819,0
|
|
20250103,185500,372608824,819,819,819,819,0
|
|
20250103,185400,372608824,819,819,819,819,0
|
|
20250103,185300,372608824,819,819,819,819,0
|
|
20250103,185200,372608824,819,819,819,819,0
|
|
20250103,185100,372608824,819,819,819,819,0
|
|
20250103,185000,372608824,819,819,819,819,0
|
|
20250103,184900,372608824,819,819,819,819,0
|
|
20250103,184800,372608824,819,819,819,819,0
|
|
20250103,184700,372608824,819,819,819,819,0
|
|
20250103,184600,372608824,819,819,819,819,0
|
|
20250103,184500,372608824,819,819,819,819,0
|
|
20250103,184400,372608824,819,819,819,819,0
|
|
20250103,184300,372608824,819,819,819,819,0
|
|
20250103,184200,372608824,819,819,819,819,0
|
|
20250103,184100,372608824,819,819,819,819,0
|
|
20250103,184000,372608824,819,819,819,819,0
|
|
20250103,183900,372608824,819,819,819,819,0
|
|
20250103,183800,372608824,819,819,819,819,0
|
|
20250103,183700,372608824,819,819,819,819,11204
|
|
20250103,183600,372608824,819,819,819,819,0
|
|
20250103,183500,372608824,819,819,819,819,0
|
|
20250103,183400,372608824,819,819,819,819,0
|
|
20250103,183300,372608824,819,819,819,819,0
|
|
20250103,183200,372608824,819,819,819,819,0
|
|
20250103,183100,372608824,819,819,819,819,0
|
|
20250103,183000,372608824,819,819,819,819,0
|
|
20250103,182900,372608824,819,819,819,819,0
|
|
20250103,182800,372608824,819,819,819,819,0
|
|
20250103,182700,372608824,819,819,819,819,0
|
|
20250103,182600,372608824,819,819,819,819,0
|
|
20250103,182500,372608824,819,819,819,819,0
|
|
20250103,182400,372608824,819,819,819,819,0
|
|
20250103,182300,372608824,819,819,819,819,0
|
|
20250103,182200,372608824,819,819,819,819,0
|
|
20250103,182100,372608824,819,819,819,819,0
|
|
20250103,182000,372608824,819,819,819,819,0
|
|
20250103,181900,372608824,819,819,819,819,0
|
|
20250103,181800,372608824,819,819,819,819,0
|
|
20250103,181700,372608824,819,819,819,819,0
|
|
20250103,181600,372608824,819,819,819,819,0
|
|
20250103,181500,372608824,819,819,819,819,0
|
|
20250103,181400,372608824,819,819,819,819,0
|
|
20250103,181300,372608824,819,819,819,819,0
|
|
20250103,181200,372608824,819,819,819,819,0
|
|
20250103,181100,372608824,819,819,819,819,0
|
|
20250103,181000,372608824,819,819,819,819,0
|
|
20250103,180900,372608824,819,819,819,819,0
|
|
20250103,180800,372608824,819,819,819,819,0
|
|
20250103,180700,372608824,819,819,819,819,11204
|
|
20250103,180600,372608824,819,819,819,819,0
|
|
20250103,180500,372608824,819,819,819,819,0
|
|
20250103,180400,372608824,819,819,819,819,0
|
|
20250103,180300,372608824,819,819,819,819,0
|
|
20250103,180200,372608824,819,819,819,819,0
|
|
20250103,180100,372608824,819,819,819,819,0
|
|
20250103,180000,372608824,819,819,819,819,0
|
|
20250103,175900,372608824,819,819,819,819,0
|
|
20250103,175800,372608824,819,819,819,819,0
|
|
20250103,175700,372608824,819,819,819,819,0
|
|
20250103,175600,372608824,819,819,819,819,0
|
|
20250103,175500,372608824,819,819,819,819,0
|
|
20250103,175400,372608824,819,819,819,819,0
|
|
20250103,175300,372608824,819,819,819,819,0
|
|
20250103,175200,372608824,819,819,819,819,0
|
|
20250103,175100,372608824,819,819,819,819,0
|
|
20250103,175000,372608824,819,819,819,819,0
|
|
20250103,174900,372608824,819,819,819,819,0
|
|
20250103,174800,372608824,819,819,819,819,0
|
|
20250103,174700,372608824,819,819,819,819,0
|
|
20250103,174600,372608824,819,819,819,819,0
|
|
20250103,174500,372608824,819,819,819,819,0
|
|
20250103,174400,372608824,819,819,819,819,0
|
|
20250103,174300,372608824,819,819,819,819,0
|
|
20250103,174200,372608824,819,819,819,819,0
|
|
20250103,174100,372608824,819,819,819,819,0
|
|
20250103,174000,372608824,819,819,819,819,0
|
|
20250103,173900,372608824,819,819,819,819,0
|
|
20250103,173800,372608824,819,819,819,819,0
|
|
20250103,173700,372608824,819,819,819,819,11204
|
|
20250103,173600,372608824,819,819,819,819,0
|
|
20250103,173500,372608824,819,819,819,819,0
|
|
20250103,173400,372608824,819,819,819,819,0
|
|
20250103,173300,372608824,819,819,819,819,0
|
|
20250103,173200,372608824,819,819,819,819,0
|
|
20250103,173100,372608824,819,819,819,819,0
|
|
20250103,173000,372608824,819,819,819,819,0
|
|
20250103,172900,372608824,819,819,819,819,0
|
|
20250103,172800,372608824,819,819,819,819,0
|
|
20250103,172700,372608824,819,819,819,819,0
|
|
20250103,172600,372608824,819,819,819,819,0
|
|
20250103,172500,372608824,819,819,819,819,0
|
|
20250103,172400,372608824,819,819,819,819,0
|
|
20250103,172300,372608824,819,819,819,819,0
|
|
20250103,172200,372608824,819,819,819,819,0
|
|
20250103,172100,372608824,819,819,819,819,0
|
|
20250103,172000,372608824,819,819,819,819,0
|
|
20250103,171900,372608824,819,819,819,819,0
|
|
20250103,171800,372608824,819,819,819,819,0
|
|
20250103,171700,372608824,819,819,819,819,0
|
|
20250103,171600,372608824,819,819,819,819,0
|
|
20250103,171500,372608824,819,819,819,819,0
|
|
20250103,171400,372608824,819,819,819,819,0
|
|
20250103,171300,372608824,819,819,819,819,0
|
|
20250103,171200,372608824,819,819,819,819,0
|
|
20250103,171100,372608824,819,819,819,819,0
|
|
20250103,171000,372608824,819,819,819,819,0
|
|
20250103,170900,372608824,819,819,819,819,0
|
|
20250103,170800,372608824,819,819,819,819,0
|
|
20250103,170700,372608824,819,819,819,819,11204
|
|
20250103,170600,372608824,819,819,819,819,0
|
|
20250103,170500,372608824,819,819,819,819,0
|
|
20250103,170400,372608824,819,819,819,819,0
|
|
20250103,170300,372608824,819,819,819,819,0
|
|
20250103,170200,372608824,819,819,819,819,0
|
|
20250103,170100,372608824,819,819,819,819,0
|
|
20250103,170000,372608824,819,819,819,819,0
|
|
20250103,165900,372608824,819,819,819,819,0
|
|
20250103,165800,372608824,819,819,819,819,0
|
|
20250103,165700,372608824,819,819,819,819,0
|
|
20250103,165600,372608824,819,819,819,819,0
|
|
20250103,165500,372608824,819,819,819,819,0
|
|
20250103,165400,372608824,819,819,819,819,0
|
|
20250103,165300,372608824,819,819,819,819,0
|
|
20250103,165200,372608824,819,819,819,819,0
|
|
20250103,165100,372608824,819,819,819,819,0
|
|
20250103,165000,372608824,819,819,819,819,0
|
|
20250103,164900,372608824,819,819,819,819,0
|
|
20250103,164800,372608824,819,819,819,819,0
|
|
20250103,164700,372608824,819,819,819,819,0
|
|
20250103,164600,372608824,819,819,819,819,0
|
|
20250103,164500,372608824,819,819,819,819,0
|
|
20250103,164400,372608824,819,819,819,819,0
|
|
20250103,164300,372608824,819,819,819,819,0
|
|
20250103,164200,372608824,819,819,819,819,0
|
|
20250103,164100,372608824,819,819,819,819,0
|
|
20250103,164000,372608824,819,819,819,819,0
|
|
20250103,163900,372608824,819,819,819,819,0
|
|
20250103,163800,372608824,819,819,819,819,0
|
|
20250103,163700,372608824,819,819,819,819,11204
|
|
20250103,163600,372608824,819,819,819,819,0
|
|
20250103,163500,372608824,819,819,819,819,0
|
|
20250103,163400,372608824,819,819,819,819,0
|
|
20250103,163300,372608824,819,819,819,819,0
|
|
20250103,163200,372608824,819,819,819,819,0
|
|
20250103,163100,372608824,819,819,819,819,0
|
|
20250103,163000,372608824,819,819,819,819,0
|
|
20250103,162900,372608824,819,819,819,819,0
|
|
20250103,162800,372608824,819,819,819,819,0
|
|
20250103,162700,372608824,819,819,819,819,0
|
|
20250103,162600,372608824,819,819,819,819,0
|
|
20250103,162500,372608824,819,819,819,819,0
|
|
20250103,162400,372608824,819,819,819,819,0
|
|
20250103,162300,372608824,819,819,819,819,0
|
|
20250103,162200,372608824,819,819,819,819,0
|
|
20250103,162100,372608824,819,819,819,819,0
|
|
20250103,162000,372608824,819,819,819,819,0
|
|
20250103,161900,372608824,819,819,819,819,0
|
|
20250103,161800,372608824,819,819,819,819,0
|
|
20250103,161700,372608824,819,819,819,819,0
|
|
20250103,161600,372608824,819,819,819,819,0
|
|
20250103,161500,372608824,819,819,819,819,0
|
|
20250103,161400,372608824,819,819,819,819,0
|
|
20250103,161300,372608824,819,819,819,819,0
|
|
20250103,161200,372608824,819,819,819,819,0
|
|
20250103,161100,372608824,819,819,819,819,0
|
|
20250103,161000,372608824,819,819,819,819,0
|
|
20250103,160900,372608824,819,819,819,819,0
|
|
20250103,160800,372608824,819,819,819,819,0
|
|
20250103,160700,372608824,819,819,819,819,11204
|
|
20250103,160600,372608824,819,819,819,819,0
|
|
20250103,160500,372608824,819,819,819,819,0
|
|
20250103,160400,372608824,819,819,819,819,0
|
|
20250103,160300,372608824,819,819,819,819,0
|
|
20250103,160200,372608824,819,819,819,819,0
|
|
20250103,160100,372608824,819,819,819,819,0
|
|
20250103,160000,372608824,819,819,819,819,0
|
|
20250103,155900,372608824,819,819,819,819,0
|
|
20250103,155800,372608824,819,819,819,819,0
|
|
20250103,155700,372608824,819,819,819,819,0
|
|
20250103,155600,372608824,819,819,819,819,0
|
|
20250103,155500,372608824,819,819,819,819,0
|
|
20250103,155400,372608824,819,819,819,819,0
|
|
20250103,155300,372608824,819,819,819,819,0
|
|
20250103,155200,372608824,819,819,819,819,0
|
|
20250103,155100,372608824,819,819,819,819,0
|
|
20250103,155000,372608824,819,819,819,819,0
|
|
20250103,154900,372608824,819,819,819,819,0
|
|
20250103,154800,372608824,819,819,819,819,0
|
|
20250103,154700,372608824,819,819,819,819,0
|
|
20250103,154600,372608824,819,819,819,819,0
|
|
20250103,154500,372608824,819,819,819,819,0
|
|
20250103,154400,372608824,819,819,819,819,0
|
|
20250103,154300,372608824,819,819,819,819,0
|
|
20250103,154200,372608824,819,819,819,819,0
|
|
20250103,154100,372608824,819,819,819,819,0
|
|
20250103,154000,372608824,819,819,819,819,0
|
|
20250103,153900,372608824,819,819,819,819,0
|
|
20250103,153800,372608824,819,819,819,819,0
|
|
20250103,153700,372608824,819,819,819,819,11204
|
|
20250103,153600,372608824,819,819,819,819,0
|
|
20250103,153500,372608824,819,819,819,819,0
|
|
20250103,153400,372608824,819,819,819,819,0
|
|
20250103,153300,372608824,819,819,819,819,0
|
|
20250103,153200,372608824,819,819,819,819,0
|
|
20250103,153100,372608824,819,819,819,819,0
|
|
20250103,153000,372608824,819,819,819,819,11204
|
|
20250103,152900,363432748,815,815,815,815,0
|
|
20250103,152800,363432748,815,815,815,815,0
|
|
20250103,152700,363432748,815,815,815,815,0
|
|
20250103,152600,363432748,815,815,815,815,0
|
|
20250103,152500,363432748,815,815,815,815,0
|
|
20250103,152400,363432748,815,815,815,815,0
|
|
20250103,152300,363432748,815,815,815,815,0
|
|
20250103,152200,363432748,815,815,815,815,0
|
|
20250103,152100,363432748,815,815,815,815,0
|
|
20250103,152000,363432748,815,815,815,815,0
|
|
20250103,151900,363432748,815,815,815,815,1
|
|
20250103,151800,363431933,813,813,813,813,0
|
|
20250103,151700,363431933,813,813,813,813,0
|
|
20250103,151600,363431933,813,813,813,813,133
|
|
20250103,151500,363323804,812,813,813,812,3262
|
|
20250103,151400,360673934,815,815,815,815,122
|
|
20250103,151300,360574504,817,817,817,817,0
|
|
20250103,151200,360574504,817,814,817,813,1987
|
|
20250103,151100,358957088,814,815,815,814,137
|
|
20250103,151000,358845569,815,815,815,815,110
|
|
20250103,150900,358755919,815,815,815,815,1252
|
|
20250103,150800,357735539,815,815,815,815,198
|
|
20250103,150700,357574169,813,813,813,813,100
|
|
20250103,150600,357492869,813,813,813,813,0
|
|
20250103,150500,357492869,813,813,813,813,2389
|
|
20250103,150400,355550612,815,815,815,815,36
|
|
20250103,150300,355521272,813,813,813,813,0
|
|
20250103,150200,355521272,813,815,815,813,3415
|
|
20250103,150100,352744537,814,815,815,814,2140
|
|
20250103,150000,351002537,816,816,816,816,0
|
|
20250103,145900,351002537,816,816,816,816,0
|
|
20250103,145800,351002537,816,816,816,816,20
|
|
20250103,145700,350986217,816,817,817,816,402
|
|
20250103,145600,350657875,817,817,817,817,10
|
|
20250103,145500,350649705,817,817,817,817,875
|
|
20250103,145400,349934830,816,816,816,816,0
|
|
20250103,145300,349934830,816,816,816,816,23
|
|
20250103,145200,349916062,815,817,817,815,158
|
|
20250103,145100,349787290,817,817,817,817,0
|
|
20250103,145000,349787290,817,815,817,815,127
|
|
20250103,144900,349683765,817,817,817,817,5
|
|
20250103,144800,349679680,816,816,816,816,100
|
|
20250103,144700,349598080,816,816,816,816,20
|
|
20250103,144600,349581760,816,816,816,816,0
|
|
20250103,144500,349581760,816,816,816,816,0
|
|
20250103,144400,349581760,816,816,816,816,3
|
|
20250103,144300,349579312,816,816,816,816,0
|
|
20250103,144200,349579312,816,816,816,816,55
|
|
20250103,144100,349534432,816,814,816,814,1151
|
|
20250103,144000,348596282,814,814,814,814,0
|
|
20250103,143900,348596282,814,814,814,814,0
|
|
20250103,143800,348596282,814,814,814,814,0
|
|
20250103,143700,348596282,814,814,814,814,400
|
|
20250103,143600,348270682,814,814,814,814,0
|
|
20250103,143500,348270682,814,814,814,814,1200
|
|
20250103,143400,347293882,814,814,814,814,3
|
|
20250103,143300,347291440,814,814,814,814,0
|
|
20250103,143200,347291440,814,814,814,814,200
|
|
20250103,143100,347128640,814,814,814,814,0
|
|
20250103,143000,347128640,814,815,815,814,1703
|
|
20250103,142900,345740898,815,815,815,815,0
|
|
20250103,142800,345740898,815,815,815,815,0
|
|
20250103,142700,345740898,815,815,815,815,20
|
|
20250103,142600,345724598,815,815,815,815,0
|
|
20250103,142500,345724598,815,815,815,815,2329
|
|
20250103,142400,343826463,815,815,815,815,201
|
|
20250103,142300,343662648,815,817,817,815,36
|
|
20250103,142200,343633278,817,817,817,817,30
|
|
20250103,142100,343608768,818,818,818,818,100
|
|
20250103,142000,343526968,818,818,818,818,4
|
|
20250103,141900,343523696,818,818,818,818,2
|
|
20250103,141800,343522060,819,819,819,819,0
|
|
20250103,141700,343522060,819,817,819,817,15
|
|
20250103,141600,343509786,817,815,817,815,270
|
|
20250103,141500,343289488,814,814,814,814,0
|
|
20250103,141400,343289488,814,814,814,814,0
|
|
20250103,141300,343289488,814,815,815,814,3131
|
|
20250103,141200,340738225,814,814,814,814,1587
|
|
20250103,141100,339446407,813,813,813,813,367
|
|
20250103,141000,339148036,813,814,814,813,102
|
|
20250103,140900,339065108,814,814,814,814,0
|
|
20250103,140800,339065108,814,813,814,813,8
|
|
20250103,140700,339058601,813,813,813,813,3802
|
|
20250103,140600,335967575,813,814,814,813,13594
|
|
20250103,140500,324908228,815,816,817,815,11239
|
|
20250103,140400,315743594,817,817,817,817,40
|
|
20250103,140300,315710914,816,816,816,816,532
|
|
20250103,140200,315276802,816,816,816,816,100
|
|
20250103,140100,315195202,817,817,817,817,126
|
|
20250103,140000,315092260,817,817,817,817,10
|
|
20250103,135900,315084090,816,816,816,816,24
|
|
20250103,135800,315064506,816,816,816,816,2000
|
|
20250103,135700,313432506,817,817,817,817,0
|
|
20250103,135600,313432506,817,817,817,817,11
|
|
20250103,135500,313423519,818,818,818,818,0
|
|
20250103,135400,313423519,818,818,818,818,38
|
|
20250103,135300,313392435,817,817,817,817,3569
|
|
20250103,135200,310476562,818,818,818,818,7
|
|
20250103,135100,310470836,818,818,818,818,40
|
|
20250103,135000,310438116,818,818,818,818,2578
|
|
20250103,134900,308329312,819,819,819,819,2
|
|
20250103,134800,308327674,819,818,819,818,32
|
|
20250103,134700,308301469,818,818,818,818,0
|
|
20250103,134600,308301469,818,818,818,818,320
|
|
20250103,134500,308039709,818,818,818,818,100
|
|
20250103,134400,307957909,817,817,817,817,0
|
|
20250103,134300,307957909,817,817,817,817,0
|
|
20250103,134200,307957909,817,817,817,817,0
|
|
20250103,134100,307957909,817,817,817,817,4
|
|
20250103,134000,307954641,818,818,818,818,94
|
|
20250103,133900,307877749,818,818,818,818,1109
|
|
20250103,133800,306970587,821,821,821,821,827
|
|
20250103,133700,306291620,817,817,817,817,529
|
|
20250103,133600,305859427,821,821,821,821,0
|
|
20250103,133500,305859427,821,821,821,821,1
|
|
20250103,133400,305858606,817,817,817,817,0
|
|
20250103,133300,305858606,817,821,821,817,29
|
|
20250103,133200,305834817,816,816,816,816,0
|
|
20250103,133100,305834817,816,821,821,816,4002
|
|
20250103,133000,302561504,822,822,822,822,0
|
|
20250103,132900,302561504,822,822,822,822,0
|
|
20250103,132800,302561504,822,822,822,822,105
|
|
20250103,132700,302475194,822,822,822,822,0
|
|
20250103,132600,302475194,822,822,822,822,0
|
|
20250103,132500,302475194,822,822,822,822,0
|
|
20250103,132400,302475194,822,822,822,822,0
|
|
20250103,132300,302475194,822,822,822,822,0
|
|
20250103,132200,302475194,822,822,822,822,0
|
|
20250103,132100,302475194,822,822,822,822,1
|
|
20250103,132000,302474372,822,822,822,822,0
|
|
20250103,131900,302474372,822,820,822,820,278
|
|
20250103,131800,302245866,819,820,820,819,36
|
|
20250103,131700,302216347,820,820,820,820,0
|
|
20250103,131600,302216347,820,820,820,820,0
|
|
20250103,131500,302216347,820,821,821,820,399
|
|
20250103,131400,301889153,821,821,821,821,0
|
|
20250103,131300,301889153,821,821,821,821,0
|
|
20250103,131200,301889153,821,821,821,821,4
|
|
20250103,131100,301885869,821,821,821,821,2
|
|
20250103,131000,301884227,823,823,823,823,0
|
|
20250103,130900,301884227,823,823,823,823,0
|
|
20250103,130800,301884227,823,823,823,823,0
|
|
20250103,130700,301884227,823,823,823,823,0
|
|
20250103,130600,301884227,823,819,823,819,11
|
|
20250103,130500,301875214,819,819,819,819,1
|
|
20250103,130400,301874395,823,823,823,823,500
|
|
20250103,130300,301462895,823,823,823,823,0
|
|
20250103,130200,301462895,823,823,823,823,0
|
|
20250103,130100,301462895,823,823,823,823,0
|
|
20250103,130000,301462895,823,823,823,823,0
|
|
20250103,125900,301462895,823,823,823,823,0
|
|
20250103,125800,301462895,823,823,823,823,84
|
|
20250103,125700,301393763,823,823,823,823,0
|
|
20250103,125600,301393763,823,823,823,823,0
|
|
20250103,125500,301393763,823,823,823,823,0
|
|
20250103,125400,301393763,823,823,823,823,1
|
|
20250103,125300,301392940,819,819,819,819,9
|
|
20250103,125200,301385569,817,823,823,817,654
|
|
20250103,125100,300850959,823,823,823,823,645
|
|
20250103,125000,300320124,823,823,823,823,1793
|
|
20250103,124900,298844485,822,819,822,819,19082
|
|
20250103,124800,283210367,817,817,817,817,10
|
|
20250103,124700,283202197,818,818,818,818,700
|
|
20250103,124600,282629597,817,817,817,817,0
|
|
20250103,124500,282629597,817,818,818,817,443
|
|
20250103,124400,282267577,818,818,818,818,11
|
|
20250103,124300,282258579,819,819,819,819,290
|
|
20250103,124200,282021069,820,820,820,820,0
|
|
20250103,124100,282021069,820,821,821,820,11
|
|
20250103,124000,282012039,821,821,821,821,0
|
|
20250103,123900,282012039,821,821,821,821,0
|
|
20250103,123800,282012039,821,821,821,821,1
|
|
20250103,123700,282011218,818,818,818,818,0
|
|
20250103,123600,282011218,818,820,820,818,1063
|
|
20250103,123500,281140590,821,821,821,821,2
|
|
20250103,123400,281138948,821,821,821,821,0
|
|
20250103,123300,281138948,821,821,821,821,0
|
|
20250103,123200,281138948,821,820,821,818,2982
|
|
20250103,123100,278697244,819,819,819,819,0
|
|
20250103,123000,278697244,819,819,819,819,0
|
|
20250103,122900,278697244,819,819,819,819,5
|
|
20250103,122800,278693149,819,822,822,819,162
|
|
20250103,122700,278560174,818,818,818,818,0
|
|
20250103,122600,278560174,818,818,818,818,0
|
|
20250103,122500,278560174,818,818,818,818,0
|
|
20250103,122400,278560174,818,818,818,818,310
|
|
20250103,122300,278306594,822,822,822,822,0
|
|
20250103,122200,278306594,822,818,822,818,2104
|
|
20250103,122100,276585518,818,818,818,818,0
|
|
20250103,122000,276585518,818,821,821,818,3451
|
|
20250103,121900,273762388,821,821,821,821,0
|
|
20250103,121800,273762388,821,821,821,821,115
|
|
20250103,121700,273667973,821,821,821,821,200
|
|
20250103,121600,273503773,821,821,821,821,0
|
|
20250103,121500,273503773,821,821,821,821,257
|
|
20250103,121400,273292776,823,823,823,823,0
|
|
20250103,121300,273292776,823,823,823,823,571
|
|
20250103,121200,272822843,825,825,825,825,0
|
|
20250103,121100,272822843,825,825,825,825,4
|
|
20250103,121000,272819543,825,825,825,825,0
|
|
20250103,120900,272819543,825,825,825,825,80
|
|
20250103,120800,272753543,825,825,825,825,0
|
|
20250103,120700,272753543,825,825,825,825,1
|
|
20250103,120600,272752718,825,824,825,824,656
|
|
20250103,120500,272211577,825,825,825,825,434
|
|
20250103,120400,271853527,826,826,826,826,0
|
|
20250103,120300,271853527,826,826,826,826,0
|
|
20250103,120200,271853527,826,826,826,826,0
|
|
20250103,120100,271853527,826,826,826,826,0
|
|
20250103,120000,271853527,826,826,826,826,0
|
|
20250103,115900,271853527,826,826,826,826,1159
|
|
20250103,115800,270896193,827,827,827,827,0
|
|
20250103,115700,270896193,827,827,827,827,0
|
|
20250103,115600,270896193,827,827,827,827,2
|
|
20250103,115500,270894539,827,826,827,826,307
|
|
20250103,115400,270640772,821,821,821,821,300
|
|
20250103,115300,270394472,821,821,821,821,400
|
|
20250103,115200,270066072,827,827,827,827,3
|
|
20250103,115100,270063591,827,819,827,818,1318
|
|
20250103,115000,268978550,824,824,824,824,0
|
|
20250103,114900,268978550,824,824,824,824,1
|
|
20250103,114800,268977726,819,821,825,818,1441
|
|
20250103,114700,267796803,825,825,825,825,318
|
|
20250103,114600,267534453,824,824,824,824,23
|
|
20250103,114500,267515501,824,824,824,824,1
|
|
20250103,114400,267514677,825,825,825,825,0
|
|
20250103,114300,267514677,825,825,825,825,5
|
|
20250103,114200,267510552,820,825,825,820,72
|
|
20250103,114100,267451197,825,825,825,825,27
|
|
20250103,114000,267428922,825,825,825,825,1
|
|
20250103,113900,267428097,825,825,825,825,391
|
|
20250103,113800,267105522,825,825,825,825,100
|
|
20250103,113700,267023022,825,825,825,825,0
|
|
20250103,113600,267023022,825,825,825,825,267
|
|
20250103,113500,266802747,825,825,825,825,184
|
|
20250103,113400,266650947,825,825,825,825,1287
|
|
20250103,113300,265589172,825,827,827,819,2400
|
|
20250103,113200,263608784,825,825,825,825,500
|
|
20250103,113100,263196284,825,825,825,825,4
|
|
20250103,113000,263192984,821,821,821,821,3233
|
|
20250103,112900,260538691,821,821,821,821,608
|
|
20250103,112800,260039523,821,820,821,820,10
|
|
20250103,112700,260031314,818,819,819,818,504
|
|
20250103,112600,259619039,819,819,819,819,0
|
|
20250103,112500,259619039,819,819,819,819,40
|
|
20250103,112400,259586279,821,821,821,821,0
|
|
20250103,112300,259586279,821,821,821,821,0
|
|
20250103,112200,259586279,821,821,821,821,0
|
|
20250103,112100,259586279,821,821,821,821,20
|
|
20250103,112000,259569859,818,818,819,818,2389
|
|
20250103,111900,257614653,818,818,818,818,0
|
|
20250103,111800,257614653,818,818,818,818,702
|
|
20250103,111700,257040417,818,818,818,818,158
|
|
20250103,111600,256911173,818,818,818,818,0
|
|
20250103,111500,256911173,818,818,818,818,0
|
|
20250103,111400,256911173,818,818,818,818,80
|
|
20250103,111300,256845733,818,818,818,818,1624
|
|
20250103,111200,255517301,821,821,821,821,150
|
|
20250103,111100,255394151,824,819,824,819,12083
|
|
20250103,111000,245463769,824,824,825,824,488
|
|
20250103,110900,245061654,824,824,824,824,752
|
|
20250103,110800,244442006,824,824,824,824,30
|
|
20250103,110700,244417286,824,824,824,824,0
|
|
20250103,110600,244417286,824,820,824,820,35
|
|
20250103,110500,244388546,824,823,824,823,10
|
|
20250103,110400,244380310,824,820,824,820,7697
|
|
20250103,110300,238043908,821,822,822,821,211
|
|
20250103,110200,237870576,823,819,824,819,5180
|
|
20250103,110100,233615751,820,820,820,820,4
|
|
20250103,110000,233612471,818,818,818,818,0
|
|
20250103,105900,233612471,818,818,818,818,0
|
|
20250103,105800,233612471,818,819,819,818,777
|
|
20250103,105700,232976262,819,819,819,819,0
|
|
20250103,105600,232976262,819,818,819,818,1269
|
|
20250103,105500,231937118,817,817,817,817,1946
|
|
20250103,105400,230347236,815,815,815,814,1548
|
|
20250103,105300,229086616,815,815,815,815,1111
|
|
20250103,105200,228181151,815,815,815,815,0
|
|
20250103,105100,228181151,815,815,815,815,0
|
|
20250103,105000,228181151,815,815,815,815,1202
|
|
20250103,104900,227201521,815,815,815,815,0
|
|
20250103,104800,227201521,815,815,815,815,2439
|
|
20250103,104700,225213736,814,814,814,814,498
|
|
20250103,104600,224808364,812,812,812,812,406
|
|
20250103,104500,224478692,812,812,812,812,2
|
|
20250103,104400,224477068,812,812,812,812,78
|
|
20250103,104300,224413732,815,813,815,813,50
|
|
20250103,104200,224373058,812,812,812,812,0
|
|
20250103,104100,224373058,812,812,812,812,504
|
|
20250103,104000,223963810,811,811,811,811,0
|
|
20250103,103900,223963810,811,811,811,811,300
|
|
20250103,103800,223720510,811,811,811,811,11
|
|
20250103,103700,223711589,812,812,812,812,587
|
|
20250103,103600,223234945,811,812,812,811,1963
|
|
20250103,103500,221642932,812,812,812,812,0
|
|
20250103,103400,221642932,812,812,812,812,50
|
|
20250103,103300,221602332,812,811,812,811,169
|
|
20250103,103200,221465263,812,812,812,812,2987
|
|
20250103,103100,219039819,812,812,812,812,100
|
|
20250103,103000,218958619,813,813,813,813,410
|
|
20250103,102900,218625289,813,813,813,813,1373
|
|
20250103,102800,217509040,815,815,815,815,0
|
|
20250103,102700,217509040,815,815,815,815,950
|
|
20250103,102600,216734790,814,814,814,814,50
|
|
20250103,102500,216694090,815,815,815,815,3
|
|
20250103,102400,216691645,815,815,815,815,436
|
|
20250103,102300,216336305,815,815,815,815,0
|
|
20250103,102200,216336305,815,816,816,815,1842
|
|
20250103,102100,214834695,819,819,819,819,11
|
|
20250103,102000,214825686,819,819,819,819,6
|
|
20250103,101900,214820772,819,819,819,819,0
|
|
20250103,101800,214820772,819,815,819,815,2263
|
|
20250103,101700,212975935,819,819,819,819,10
|
|
20250103,101600,212967745,819,819,819,819,0
|
|
20250103,101500,212967745,819,819,819,819,2
|
|
20250103,101400,212966107,819,817,819,815,1006
|
|
20250103,101300,212145047,816,816,816,816,0
|
|
20250103,101200,212145047,816,815,816,815,5265
|
|
20250103,101100,207853115,815,815,815,815,1
|
|
20250103,101000,207852300,814,814,814,812,1012
|
|
20250103,100900,207028544,811,811,811,811,0
|
|
20250103,100800,207028544,811,811,811,811,34
|
|
20250103,100700,207000970,814,814,814,814,4
|
|
20250103,100600,206997714,814,811,814,811,71
|
|
20250103,100500,206940070,815,812,815,812,11
|
|
20250103,100400,206931135,815,815,815,815,8
|
|
20250103,100300,206924615,815,815,815,815,1
|
|
20250103,100200,206923800,810,810,810,810,0
|
|
20250103,100100,206923800,810,810,810,810,69
|
|
20250103,100000,206867910,810,812,814,810,1021
|
|
20250103,095900,206038691,812,812,812,812,3200
|
|
20250103,095800,203440291,812,812,812,812,0
|
|
20250103,095700,203440291,812,815,815,812,612
|
|
20250103,095600,202943344,812,815,815,812,411
|
|
20250103,095500,202609609,812,812,815,812,152
|
|
20250103,095400,202486173,812,809,812,809,5532
|
|
20250103,095300,198010335,809,811,811,809,1655
|
|
20250103,095200,196669788,813,815,815,813,3920
|
|
20250103,095100,193478532,816,816,816,816,0
|
|
20250103,095000,193478532,816,816,816,816,523
|
|
20250103,094900,193051764,816,816,816,816,51
|
|
20250103,094800,193010148,815,815,815,815,104
|
|
20250103,094700,192925388,815,815,815,815,19
|
|
20250103,094600,192909903,815,819,819,815,77
|
|
20250103,094500,192846948,819,815,819,815,218
|
|
20250103,094400,192668474,815,819,819,815,720
|
|
20250103,094300,192079768,819,819,819,816,440
|
|
20250103,094200,191719411,819,818,819,813,1433
|
|
20250103,094100,190549824,818,814,818,813,298
|
|
20250103,094000,190306374,813,815,815,813,1200
|
|
20250103,093900,189329764,815,819,819,815,6671
|
|
20250103,093800,183891167,819,819,819,819,1
|
|
20250103,093700,183890348,817,818,818,817,831
|
|
20250103,093600,183211337,818,817,818,817,598
|
|
20250103,093500,182722769,817,819,819,817,2879
|
|
20250103,093400,180370562,820,823,823,820,3583
|
|
20250103,093300,177432472,823,820,823,820,1070
|
|
20250103,093200,176551901,816,812,816,812,2421
|
|
20250103,093100,174580526,810,812,812,810,826
|
|
20250103,093000,173911064,812,813,813,812,412
|
|
20250103,092900,173576109,813,813,813,808,639
|
|
20250103,092800,173058620,812,811,812,811,776
|
|
20250103,092700,172429274,811,811,812,808,2619
|
|
20250103,092600,170307781,812,813,813,812,826
|
|
20250103,092500,169636574,815,813,816,813,965
|
|
20250103,092400,168851176,812,818,820,811,15165
|
|
20250103,092300,156507167,820,820,820,818,5912
|
|
20250103,092200,151666408,821,825,825,821,988
|
|
20250103,092100,150852692,826,826,826,826,17
|
|
20250103,092000,150838650,823,826,826,823,1836
|
|
20250103,091900,149325242,824,823,824,823,754
|
|
20250103,091800,148704413,822,820,827,819,12012
|
|
20250103,091700,138849707,827,822,828,820,6468
|
|
20250103,091600,133536142,822,828,828,822,8544
|
|
20250103,091500,126503458,825,828,828,825,2047
|
|
20250103,091400,124813537,830,827,830,826,4071
|
|
20250103,091300,121440351,827,827,827,826,725
|
|
20250103,091200,120840819,827,830,830,826,1858
|
|
20250103,091100,119303843,830,829,830,823,2376
|
|
20250103,091000,117337939,829,831,834,829,3591
|
|
20250103,090900,114357229,831,835,838,831,13075
|
|
20250103,090800,103461405,835,835,835,832,3841
|
|
20250103,090700,100254216,835,832,835,831,3853
|
|
20250103,090600,97045443,835,828,840,828,36875
|
|
20250103,090500,66167676,836,828,836,819,10321
|
|
20250103,090400,57627292,828,829,829,822,3671
|
|
20250103,090300,54590450,829,832,834,818,9872
|
|
20250103,090200,46393708,832,832,840,832,10499
|
|
20250103,090100,37591436,836,822,848,811,22061
|
|
20250103,090000,19206075,823,805,823,805,23691
|