640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193700,941980444,832,832,832,832,6123
|
|
20250107,193600,941980444,832,832,832,832,0
|
|
20250107,193500,941980444,832,832,832,832,0
|
|
20250107,193400,941980444,832,832,832,832,0
|
|
20250107,193300,941980444,832,832,832,832,0
|
|
20250107,193200,941980444,832,832,832,832,0
|
|
20250107,193100,941980444,832,832,832,832,0
|
|
20250107,193000,941980444,832,832,832,832,0
|
|
20250107,192900,941980444,832,832,832,832,0
|
|
20250107,192800,941980444,832,832,832,832,0
|
|
20250107,192700,941980444,832,832,832,832,0
|
|
20250107,192600,941980444,832,832,832,832,0
|
|
20250107,192500,941980444,832,832,832,832,0
|
|
20250107,192400,941980444,832,832,832,832,0
|
|
20250107,192300,941980444,832,832,832,832,0
|
|
20250107,192200,941980444,832,832,832,832,0
|
|
20250107,192100,941980444,832,832,832,832,0
|
|
20250107,192000,941980444,832,832,832,832,0
|
|
20250107,191900,941980444,832,832,832,832,0
|
|
20250107,191800,941980444,832,832,832,832,0
|
|
20250107,191700,941980444,832,832,832,832,0
|
|
20250107,191600,941980444,832,832,832,832,0
|
|
20250107,191500,941980444,832,832,832,832,0
|
|
20250107,191400,941980444,832,832,832,832,0
|
|
20250107,191300,941980444,832,832,832,832,0
|
|
20250107,191200,941980444,832,832,832,832,0
|
|
20250107,191100,941980444,832,832,832,832,0
|
|
20250107,191000,941980444,832,832,832,832,0
|
|
20250107,190900,941980444,832,832,832,832,0
|
|
20250107,190800,941980444,832,832,832,832,0
|
|
20250107,190700,941980444,832,832,832,832,6123
|
|
20250107,190600,941980444,832,832,832,832,0
|
|
20250107,190500,941980444,832,832,832,832,0
|
|
20250107,190400,941980444,832,832,832,832,0
|
|
20250107,190300,941980444,832,832,832,832,0
|
|
20250107,190200,941980444,832,832,832,832,0
|
|
20250107,190100,941980444,832,832,832,832,0
|
|
20250107,190000,941980444,832,832,832,832,0
|
|
20250107,185900,941980444,832,832,832,832,0
|
|
20250107,185800,941980444,832,832,832,832,0
|
|
20250107,185700,941980444,832,832,832,832,0
|
|
20250107,185600,941980444,832,832,832,832,0
|
|
20250107,185500,941980444,832,832,832,832,0
|
|
20250107,185400,941980444,832,832,832,832,0
|
|
20250107,185300,941980444,832,832,832,832,0
|
|
20250107,185200,941980444,832,832,832,832,0
|
|
20250107,185100,941980444,832,832,832,832,0
|
|
20250107,185000,941980444,832,832,832,832,0
|
|
20250107,184900,941980444,832,832,832,832,0
|
|
20250107,184800,941980444,832,832,832,832,0
|
|
20250107,184700,941980444,832,832,832,832,0
|
|
20250107,184600,941980444,832,832,832,832,0
|
|
20250107,184500,941980444,832,832,832,832,0
|
|
20250107,184400,941980444,832,832,832,832,0
|
|
20250107,184300,941980444,832,832,832,832,0
|
|
20250107,184200,941980444,832,832,832,832,0
|
|
20250107,184100,941980444,832,832,832,832,0
|
|
20250107,184000,941980444,832,832,832,832,0
|
|
20250107,183900,941980444,832,832,832,832,0
|
|
20250107,183800,941980444,832,832,832,832,0
|
|
20250107,183700,941980444,832,832,832,832,6123
|
|
20250107,183600,941980444,832,832,832,832,0
|
|
20250107,183500,941980444,832,832,832,832,0
|
|
20250107,183400,941980444,832,832,832,832,0
|
|
20250107,183300,941980444,832,832,832,832,0
|
|
20250107,183200,941980444,832,832,832,832,0
|
|
20250107,183100,941980444,832,832,832,832,0
|
|
20250107,183000,941980444,832,832,832,832,0
|
|
20250107,182900,941980444,832,832,832,832,0
|
|
20250107,182800,941980444,832,832,832,832,0
|
|
20250107,182700,941980444,832,832,832,832,0
|
|
20250107,182600,941980444,832,832,832,832,0
|
|
20250107,182500,941980444,832,832,832,832,0
|
|
20250107,182400,941980444,832,832,832,832,0
|
|
20250107,182300,941980444,832,832,832,832,0
|
|
20250107,182200,941980444,832,832,832,832,0
|
|
20250107,182100,941980444,832,832,832,832,0
|
|
20250107,182000,941980444,832,832,832,832,0
|
|
20250107,181900,941980444,832,832,832,832,0
|
|
20250107,181800,941980444,832,832,832,832,0
|
|
20250107,181700,941980444,832,832,832,832,0
|
|
20250107,181600,941980444,832,832,832,832,0
|
|
20250107,181500,941980444,832,832,832,832,0
|
|
20250107,181400,941980444,832,832,832,832,0
|
|
20250107,181300,941980444,832,832,832,832,0
|
|
20250107,181200,941980444,832,832,832,832,0
|
|
20250107,181100,941980444,832,832,832,832,0
|
|
20250107,181000,941980444,832,832,832,832,0
|
|
20250107,180900,941980444,832,832,832,832,0
|
|
20250107,180800,941980444,832,832,832,832,0
|
|
20250107,180700,941980444,832,832,832,832,6123
|
|
20250107,180600,941980444,832,832,832,832,0
|
|
20250107,180500,941980444,832,832,832,832,0
|
|
20250107,180400,941980444,832,832,832,832,0
|
|
20250107,180300,941980444,832,832,832,832,0
|
|
20250107,180200,941980444,832,832,832,832,0
|
|
20250107,180100,941980444,832,832,832,832,0
|
|
20250107,180000,941980444,832,832,832,832,0
|
|
20250107,175900,941980444,832,832,832,832,0
|
|
20250107,175800,941980444,832,832,832,832,0
|
|
20250107,175700,941980444,832,832,832,832,0
|
|
20250107,175600,941980444,832,832,832,832,0
|
|
20250107,175500,941980444,832,832,832,832,0
|
|
20250107,175400,941980444,832,832,832,832,0
|
|
20250107,175300,941980444,832,832,832,832,0
|
|
20250107,175200,941980444,832,832,832,832,0
|
|
20250107,175100,941980444,832,832,832,832,0
|
|
20250107,175000,941980444,832,832,832,832,0
|
|
20250107,174900,941980444,832,832,832,832,0
|
|
20250107,174800,941980444,832,832,832,832,0
|
|
20250107,174700,941980444,832,832,832,832,0
|
|
20250107,174600,941980444,832,832,832,832,0
|
|
20250107,174500,941980444,832,832,832,832,0
|
|
20250107,174400,941980444,832,832,832,832,0
|
|
20250107,174300,941980444,832,832,832,832,0
|
|
20250107,174200,941980444,832,832,832,832,0
|
|
20250107,174100,941980444,832,832,832,832,0
|
|
20250107,174000,941980444,832,832,832,832,0
|
|
20250107,173900,941980444,832,832,832,832,0
|
|
20250107,173800,941980444,832,832,832,832,0
|
|
20250107,173700,941980444,832,832,832,832,6123
|
|
20250107,173600,941980444,832,832,832,832,0
|
|
20250107,173500,941980444,832,832,832,832,0
|
|
20250107,173400,941980444,832,832,832,832,0
|
|
20250107,173300,941980444,832,832,832,832,0
|
|
20250107,173200,941980444,832,832,832,832,0
|
|
20250107,173100,941980444,832,832,832,832,0
|
|
20250107,173000,941980444,832,832,832,832,0
|
|
20250107,172900,941980444,832,832,832,832,0
|
|
20250107,172800,941980444,832,832,832,832,0
|
|
20250107,172700,941980444,832,832,832,832,0
|
|
20250107,172600,941980444,832,832,832,832,0
|
|
20250107,172500,941980444,832,832,832,832,0
|
|
20250107,172400,941980444,832,832,832,832,0
|
|
20250107,172300,941980444,832,832,832,832,0
|
|
20250107,172200,941980444,832,832,832,832,0
|
|
20250107,172100,941980444,832,832,832,832,0
|
|
20250107,172000,941980444,832,832,832,832,0
|
|
20250107,171900,941980444,832,832,832,832,0
|
|
20250107,171800,941980444,832,832,832,832,0
|
|
20250107,171700,941980444,832,832,832,832,0
|
|
20250107,171600,941980444,832,832,832,832,0
|
|
20250107,171500,941980444,832,832,832,832,0
|
|
20250107,171400,941980444,832,832,832,832,0
|
|
20250107,171300,941980444,832,832,832,832,0
|
|
20250107,171200,941980444,832,832,832,832,0
|
|
20250107,171100,941980444,832,832,832,832,0
|
|
20250107,171000,941980444,832,832,832,832,0
|
|
20250107,170900,941980444,832,832,832,832,0
|
|
20250107,170800,941980444,832,832,832,832,0
|
|
20250107,170700,941980444,832,832,832,832,6123
|
|
20250107,170600,941980444,832,832,832,832,0
|
|
20250107,170500,941980444,832,832,832,832,0
|
|
20250107,170400,941980444,832,832,832,832,0
|
|
20250107,170300,941980444,832,832,832,832,0
|
|
20250107,170200,941980444,832,832,832,832,0
|
|
20250107,170100,941980444,832,832,832,832,0
|
|
20250107,170000,941980444,832,832,832,832,0
|
|
20250107,165900,941980444,832,832,832,832,0
|
|
20250107,165800,941980444,832,832,832,832,0
|
|
20250107,165700,941980444,832,832,832,832,0
|
|
20250107,165600,941980444,832,832,832,832,0
|
|
20250107,165500,941980444,832,832,832,832,0
|
|
20250107,165400,941980444,832,832,832,832,0
|
|
20250107,165300,941980444,832,832,832,832,0
|
|
20250107,165200,941980444,832,832,832,832,0
|
|
20250107,165100,941980444,832,832,832,832,0
|
|
20250107,165000,941980444,832,832,832,832,0
|
|
20250107,164900,941980444,832,832,832,832,0
|
|
20250107,164800,941980444,832,832,832,832,0
|
|
20250107,164700,941980444,832,832,832,832,0
|
|
20250107,164600,941980444,832,832,832,832,0
|
|
20250107,164500,941980444,832,832,832,832,0
|
|
20250107,164400,941980444,832,832,832,832,0
|
|
20250107,164300,941980444,832,832,832,832,0
|
|
20250107,164200,941980444,832,832,832,832,0
|
|
20250107,164100,941980444,832,832,832,832,0
|
|
20250107,164000,941980444,832,832,832,832,0
|
|
20250107,163900,941980444,832,832,832,832,0
|
|
20250107,163800,941980444,832,832,832,832,0
|
|
20250107,163700,941980444,832,832,832,832,6123
|
|
20250107,163600,941980444,832,832,832,832,0
|
|
20250107,163500,941980444,832,832,832,832,0
|
|
20250107,163400,941980444,832,832,832,832,0
|
|
20250107,163300,941980444,832,832,832,832,0
|
|
20250107,163200,941980444,832,832,832,832,0
|
|
20250107,163100,941980444,832,832,832,832,0
|
|
20250107,163000,941980444,832,832,832,832,0
|
|
20250107,162900,941980444,832,832,832,832,0
|
|
20250107,162800,941980444,832,832,832,832,0
|
|
20250107,162700,941980444,832,832,832,832,0
|
|
20250107,162600,941980444,832,832,832,832,0
|
|
20250107,162500,941980444,832,832,832,832,0
|
|
20250107,162400,941980444,832,832,832,832,0
|
|
20250107,162300,941980444,832,832,832,832,0
|
|
20250107,162200,941980444,832,832,832,832,0
|
|
20250107,162100,941980444,832,832,832,832,0
|
|
20250107,162000,941980444,832,832,832,832,0
|
|
20250107,161900,941980444,832,832,832,832,0
|
|
20250107,161800,941980444,832,832,832,832,0
|
|
20250107,161700,941980444,832,832,832,832,0
|
|
20250107,161600,941980444,832,832,832,832,0
|
|
20250107,161500,941980444,832,832,832,832,0
|
|
20250107,161400,941980444,832,832,832,832,0
|
|
20250107,161300,941980444,832,832,832,832,0
|
|
20250107,161200,941980444,832,832,832,832,0
|
|
20250107,161100,941980444,832,832,832,832,0
|
|
20250107,161000,941980444,832,832,832,832,0
|
|
20250107,160900,941980444,832,832,832,832,0
|
|
20250107,160800,941980444,832,832,832,832,0
|
|
20250107,160700,941980444,832,832,832,832,6123
|
|
20250107,160600,941980444,832,832,832,832,0
|
|
20250107,160500,941980444,832,832,832,832,0
|
|
20250107,160400,941980444,832,832,832,832,0
|
|
20250107,160300,941980444,832,832,832,832,0
|
|
20250107,160200,941980444,832,832,832,832,0
|
|
20250107,160100,941980444,832,832,832,832,0
|
|
20250107,160000,941980444,832,832,832,832,0
|
|
20250107,155900,941980444,832,832,832,832,0
|
|
20250107,155800,941980444,832,832,832,832,0
|
|
20250107,155700,941980444,832,832,832,832,0
|
|
20250107,155600,941980444,832,832,832,832,0
|
|
20250107,155500,941980444,832,832,832,832,0
|
|
20250107,155400,941980444,832,832,832,832,0
|
|
20250107,155300,941980444,832,832,832,832,0
|
|
20250107,155200,941980444,832,832,832,832,0
|
|
20250107,155100,941980444,832,832,832,832,0
|
|
20250107,155000,941980444,832,832,832,832,0
|
|
20250107,154900,941980444,832,832,832,832,0
|
|
20250107,154800,941980444,832,832,832,832,0
|
|
20250107,154700,941980444,832,832,832,832,0
|
|
20250107,154600,941980444,832,832,832,832,0
|
|
20250107,154500,941980444,832,832,832,832,0
|
|
20250107,154400,941980444,832,832,832,832,0
|
|
20250107,154300,941980444,832,832,832,832,0
|
|
20250107,154200,941980444,832,832,832,832,0
|
|
20250107,154100,941980444,832,832,832,832,0
|
|
20250107,154000,941980444,832,832,832,832,0
|
|
20250107,153900,941980444,832,832,832,832,0
|
|
20250107,153800,941980444,832,832,832,832,0
|
|
20250107,153700,941980444,832,832,832,832,6123
|
|
20250107,153600,941980444,832,832,832,832,0
|
|
20250107,153500,941980444,832,832,832,832,0
|
|
20250107,153400,941980444,832,832,832,832,0
|
|
20250107,153300,941980444,832,832,832,832,0
|
|
20250107,153200,941980444,832,832,832,832,0
|
|
20250107,153100,941980444,832,832,832,832,0
|
|
20250107,153000,941980444,832,832,832,832,6123
|
|
20250107,152900,936886108,829,829,829,829,0
|
|
20250107,152800,936886108,829,829,829,829,0
|
|
20250107,152700,936886108,829,829,829,829,0
|
|
20250107,152600,936886108,829,829,829,829,0
|
|
20250107,152500,936886108,829,829,829,829,0
|
|
20250107,152400,936886108,829,829,829,829,0
|
|
20250107,152300,936886108,829,829,829,829,0
|
|
20250107,152200,936886108,829,829,829,829,0
|
|
20250107,152100,936886108,829,829,829,829,0
|
|
20250107,152000,936886108,829,829,829,829,0
|
|
20250107,151900,936886108,829,830,830,829,4660
|
|
20250107,151800,933021371,829,830,830,829,5273
|
|
20250107,151700,928649263,830,830,832,830,3142
|
|
20250107,151600,926040713,830,832,832,829,1101
|
|
20250107,151500,925126932,832,833,833,830,709
|
|
20250107,151400,924536920,833,830,833,827,5750
|
|
20250107,151300,919759439,830,830,830,830,63
|
|
20250107,151200,919707149,830,827,830,827,805
|
|
20250107,151100,919040499,827,821,827,821,4357
|
|
20250107,151000,915454867,821,823,823,820,9360
|
|
20250107,150900,907768483,824,824,824,824,286
|
|
20250107,150800,907532819,824,824,824,824,130
|
|
20250107,150700,907425699,824,823,824,823,515
|
|
20250107,150600,907001639,823,823,823,822,723
|
|
20250107,150500,906407142,823,824,824,823,329
|
|
20250107,150400,906136350,824,821,824,821,5635
|
|
20250107,150300,901510012,821,821,821,820,7089
|
|
20250107,150200,895696522,821,823,823,820,31455
|
|
20250107,150100,869860649,823,829,829,823,32108
|
|
20250107,150000,843336774,829,830,830,829,188
|
|
20250107,145900,843180795,830,830,830,830,2826
|
|
20250107,145800,840835215,830,831,831,830,1331
|
|
20250107,145700,839730480,831,831,831,831,96
|
|
20250107,145600,839650704,829,829,829,829,334
|
|
20250107,145500,839373818,829,829,829,829,20
|
|
20250107,145400,839357238,829,829,831,829,715
|
|
20250107,145300,838764303,829,830,830,829,3129
|
|
20250107,145200,836168362,829,830,830,829,5586
|
|
20250107,145100,831532218,832,831,832,831,549
|
|
20250107,145000,831075997,830,830,830,830,1
|
|
20250107,144900,831075167,830,831,831,830,395
|
|
20250107,144800,830747312,831,831,831,831,4474
|
|
20250107,144700,827029418,833,833,833,833,0
|
|
20250107,144600,827029418,833,831,833,831,151
|
|
20250107,144500,826903935,833,833,833,833,0
|
|
20250107,144400,826903935,833,831,833,831,4004
|
|
20250107,144300,823572089,831,832,833,831,460
|
|
20250107,144200,823189692,832,831,832,831,1570
|
|
20250107,144100,821884752,833,832,833,832,1296
|
|
20250107,144000,820806382,832,832,832,832,1
|
|
20250107,143900,820805550,831,831,831,831,8
|
|
20250107,143800,820798902,831,832,832,831,2037
|
|
20250107,143700,819106118,831,831,831,831,370
|
|
20250107,143600,818798648,831,830,831,830,1017
|
|
20250107,143500,817953629,830,831,831,830,140
|
|
20250107,143400,817837339,829,832,832,829,420
|
|
20250107,143300,817488859,832,832,832,832,15
|
|
20250107,143200,817476379,832,832,832,832,13
|
|
20250107,143100,817465563,828,828,828,828,500
|
|
20250107,143000,817051563,827,827,827,827,100
|
|
20250107,142900,816968863,835,826,835,826,26897
|
|
20250107,142800,794600445,840,830,840,825,10490
|
|
20250107,142700,785895339,830,828,830,826,6392
|
|
20250107,142600,780614027,830,830,830,826,3006
|
|
20250107,142500,778129296,826,832,832,826,45228
|
|
20250107,142400,740669871,838,838,838,837,1428
|
|
20250107,142300,739473208,837,833,837,832,3058
|
|
20250107,142200,736927434,833,833,833,833,217
|
|
20250107,142100,736746673,833,833,833,833,1
|
|
20250107,142000,736745840,833,833,833,833,21
|
|
20250107,141900,736728347,830,834,834,830,25000
|
|
20250107,141800,715960412,833,836,837,833,20240
|
|
20250107,141700,699072382,839,838,839,836,10060
|
|
20250107,141600,690650894,839,840,840,839,37
|
|
20250107,141500,690619850,839,841,841,839,1740
|
|
20250107,141400,689159409,841,840,841,840,551
|
|
20250107,141300,688696019,840,840,840,840,2000
|
|
20250107,141200,687016019,841,841,841,841,0
|
|
20250107,141100,687016019,841,842,842,841,53
|
|
20250107,141000,686971445,840,840,840,840,7
|
|
20250107,140900,686965565,840,842,842,840,1899
|
|
20250107,140800,685367405,840,840,840,840,259
|
|
20250107,140700,685149845,842,842,842,842,124
|
|
20250107,140600,685045437,842,842,842,842,0
|
|
20250107,140500,685045437,842,842,842,842,1
|
|
20250107,140400,685044595,840,840,840,840,0
|
|
20250107,140300,685044595,840,840,840,840,12
|
|
20250107,140200,685034515,840,840,840,840,60
|
|
20250107,140100,684984115,842,842,842,842,2300
|
|
20250107,140000,683047515,840,840,840,840,0
|
|
20250107,135900,683047515,840,840,840,840,50
|
|
20250107,135800,683005515,840,840,840,840,9
|
|
20250107,135700,682997955,840,840,840,840,88
|
|
20250107,135600,682924035,838,838,838,838,177
|
|
20250107,135500,682775709,838,838,838,838,30
|
|
20250107,135400,682750569,840,840,840,840,1
|
|
20250107,135300,682749729,840,840,840,840,0
|
|
20250107,135200,682749729,840,840,840,840,0
|
|
20250107,135100,682749729,840,840,840,840,2000
|
|
20250107,135000,681069729,840,840,840,840,3014
|
|
20250107,134900,678537969,840,842,842,840,11
|
|
20250107,134800,678528727,842,840,842,840,253
|
|
20250107,134700,678316003,840,840,840,840,2983
|
|
20250107,134600,675810283,840,840,840,840,0
|
|
20250107,134500,675810283,840,840,840,840,0
|
|
20250107,134400,675810283,840,840,840,840,7
|
|
20250107,134300,675804403,840,840,840,840,1
|
|
20250107,134200,675803563,840,840,840,840,2
|
|
20250107,134100,675801883,838,838,838,838,713
|
|
20250107,134000,675204389,838,838,838,838,18
|
|
20250107,133900,675189305,838,838,838,838,1001
|
|
20250107,133800,674350467,838,838,838,838,99
|
|
20250107,133700,674267505,838,838,838,838,0
|
|
20250107,133600,674267505,838,838,838,838,985
|
|
20250107,133500,673442075,840,840,840,840,30
|
|
20250107,133400,673416875,840,840,840,840,0
|
|
20250107,133300,673416875,840,840,840,840,0
|
|
20250107,133200,673416875,840,841,841,840,200
|
|
20250107,133100,673248825,841,841,841,841,0
|
|
20250107,133000,673248825,841,841,841,841,0
|
|
20250107,132900,673248825,841,841,841,841,0
|
|
20250107,132800,673248825,841,841,841,841,1
|
|
20250107,132700,673247984,842,842,842,842,120
|
|
20250107,132600,673146944,842,842,842,842,99
|
|
20250107,132500,673063586,843,843,843,843,0
|
|
20250107,132400,673063586,843,843,843,843,0
|
|
20250107,132300,673063586,843,843,843,843,0
|
|
20250107,132200,673063586,843,843,843,843,0
|
|
20250107,132100,673063586,843,838,843,837,11749
|
|
20250107,132000,663177110,838,838,838,838,0
|
|
20250107,131900,663177110,838,838,838,838,0
|
|
20250107,131800,663177110,838,839,843,838,7556
|
|
20250107,131700,656813938,839,839,839,839,35
|
|
20250107,131600,656784573,841,841,841,841,0
|
|
20250107,131500,656784573,841,841,841,841,330
|
|
20250107,131400,656507043,841,841,841,841,616
|
|
20250107,131300,655988987,839,843,843,839,1275
|
|
20250107,131200,654918302,843,843,843,843,101
|
|
20250107,131100,654833159,840,840,840,840,0
|
|
20250107,131000,654833159,840,840,840,840,473
|
|
20250107,130900,654435839,837,837,837,837,340
|
|
20250107,130800,654151259,837,837,837,837,264
|
|
20250107,130700,653930291,837,839,839,837,9
|
|
20250107,130600,653922754,837,838,838,837,767
|
|
20250107,130500,653280264,839,840,840,839,10
|
|
20250107,130400,653271870,838,838,838,838,0
|
|
20250107,130300,653271870,838,838,838,838,521
|
|
20250107,130200,652835272,838,838,838,838,0
|
|
20250107,130100,652835272,838,838,838,838,20
|
|
20250107,130000,652818512,838,838,838,838,0
|
|
20250107,125900,652818512,838,838,838,838,522
|
|
20250107,125800,652381076,840,840,840,840,1
|
|
20250107,125700,652380236,837,837,837,837,0
|
|
20250107,125600,652380236,837,837,837,837,0
|
|
20250107,125500,652380236,837,837,837,837,0
|
|
20250107,125400,652380236,837,838,838,837,1102
|
|
20250107,125300,651457837,838,839,839,838,1126
|
|
20250107,125200,650514237,838,841,841,838,19
|
|
20250107,125100,650498285,840,840,840,840,1306
|
|
20250107,125000,649401245,838,839,839,838,103
|
|
20250107,124900,649314928,839,838,839,838,246
|
|
20250107,124800,649108769,840,840,840,840,0
|
|
20250107,124700,649108769,840,840,840,840,188
|
|
20250107,124600,648950849,840,840,840,840,200
|
|
20250107,124500,648782849,840,840,840,840,0
|
|
20250107,124400,648782849,840,840,840,840,1
|
|
20250107,124300,648782009,838,839,839,838,7161
|
|
20250107,124200,642775031,839,839,839,839,0
|
|
20250107,124100,642775031,839,839,839,839,0
|
|
20250107,124000,642775031,839,839,839,839,4000
|
|
20250107,123900,639419031,840,840,840,839,1124
|
|
20250107,123800,638475871,840,840,840,840,303
|
|
20250107,123700,638221351,840,841,841,839,626
|
|
20250107,123600,637695101,841,841,841,841,25
|
|
20250107,123500,637674076,840,840,840,840,0
|
|
20250107,123400,637674076,840,840,840,840,1
|
|
20250107,123300,637673236,840,840,840,840,337
|
|
20250107,123200,637390156,840,840,840,840,110
|
|
20250107,123100,637297756,840,840,840,840,0
|
|
20250107,123000,637297756,840,841,841,840,2888
|
|
20250107,122900,634871736,840,840,840,840,0
|
|
20250107,122800,634871736,840,840,840,840,0
|
|
20250107,122700,634871736,840,840,840,840,420
|
|
20250107,122600,634518936,839,839,839,839,1
|
|
20250107,122500,634518097,840,840,840,840,0
|
|
20250107,122400,634518097,840,840,840,840,0
|
|
20250107,122300,634518097,840,840,840,840,2427
|
|
20250107,122200,632479417,842,840,842,840,935
|
|
20250107,122100,631694007,841,841,841,841,401
|
|
20250107,122000,631356766,841,843,843,841,790
|
|
20250107,121900,630692266,843,843,843,843,1210
|
|
20250107,121800,629672236,839,839,839,839,0
|
|
20250107,121700,629672236,839,840,840,839,393
|
|
20250107,121600,629342309,839,839,839,839,1
|
|
20250107,121500,629341470,844,844,844,844,0
|
|
20250107,121400,629341470,844,841,844,841,10000
|
|
20250107,121300,620907590,839,839,839,839,6
|
|
20250107,121200,620902556,839,839,839,839,660
|
|
20250107,121100,620348816,840,840,840,840,411
|
|
20250107,121000,620003576,840,839,840,839,1600
|
|
20250107,120900,618660991,839,839,839,839,0
|
|
20250107,120800,618660991,839,839,839,839,0
|
|
20250107,120700,618660991,839,839,839,839,0
|
|
20250107,120600,618660991,839,842,842,839,2
|
|
20250107,120500,618659310,843,843,843,843,612
|
|
20250107,120400,618143394,843,843,843,843,10
|
|
20250107,120300,618134964,839,839,839,839,0
|
|
20250107,120200,618134964,839,839,839,839,0
|
|
20250107,120100,618134964,839,839,839,839,0
|
|
20250107,120000,618134964,839,843,843,839,103
|
|
20250107,115900,618048535,843,843,843,843,0
|
|
20250107,115800,618048535,843,837,843,837,99
|
|
20250107,115700,617965462,837,838,838,837,20
|
|
20250107,115600,617948717,837,844,844,837,654
|
|
20250107,115500,617398193,844,844,844,844,248
|
|
20250107,115400,617188881,842,839,842,839,20004
|
|
20250107,115300,600348756,840,837,840,837,112
|
|
20250107,115200,600254940,836,836,836,836,0
|
|
20250107,115100,600254940,836,836,836,836,0
|
|
20250107,115000,600254940,836,836,836,836,0
|
|
20250107,114900,600254940,836,841,841,836,322
|
|
20250107,114800,599984188,841,841,841,841,0
|
|
20250107,114700,599984188,841,840,841,840,564
|
|
20250107,114600,599510363,840,840,840,840,30
|
|
20250107,114500,599485163,840,840,840,840,201
|
|
20250107,114400,599316323,840,840,840,840,3399
|
|
20250107,114300,596461163,837,837,837,837,5010
|
|
20250107,114200,592267793,840,840,840,840,27
|
|
20250107,114100,592245113,841,841,841,841,0
|
|
20250107,114000,592245113,841,841,841,841,0
|
|
20250107,113900,592245113,841,841,841,841,10
|
|
20250107,113800,592236703,837,838,838,837,603
|
|
20250107,113700,591731982,841,841,841,841,90
|
|
20250107,113600,591656292,841,841,841,841,593
|
|
20250107,113500,591157579,842,842,842,841,396
|
|
20250107,113400,590824167,842,837,842,837,20000
|
|
20250107,113300,574052267,836,836,836,836,403
|
|
20250107,113200,573715359,836,836,836,836,218
|
|
20250107,113100,573533111,836,836,836,836,261
|
|
20250107,113000,573314915,836,835,836,835,6879
|
|
20250107,112900,567570850,834,834,834,834,2000
|
|
20250107,112800,565902850,834,834,834,834,540
|
|
20250107,112700,565452490,834,834,834,834,600
|
|
20250107,112600,564952090,834,834,834,834,2744
|
|
20250107,112500,562663594,834,835,837,834,6481
|
|
20250107,112400,557258034,835,838,838,835,7788
|
|
20250107,112300,550754154,839,839,839,839,0
|
|
20250107,112200,550754154,839,837,839,835,2974
|
|
20250107,112100,548268395,839,837,839,836,4619
|
|
20250107,112000,544403081,837,837,837,837,1000
|
|
20250107,111900,543566081,837,838,838,837,416
|
|
20250107,111800,543217877,839,839,839,838,1003
|
|
20250107,111700,542376361,839,839,839,839,0
|
|
20250107,111600,542376361,839,839,839,839,2000
|
|
20250107,111500,540698361,839,839,839,839,0
|
|
20250107,111400,540698361,839,839,839,839,0
|
|
20250107,111300,540698361,839,837,839,837,2975
|
|
20250107,111200,538203532,837,836,837,836,313
|
|
20250107,111100,537941851,836,836,839,836,541
|
|
20250107,111000,537488873,835,835,835,835,2667
|
|
20250107,110900,535261928,835,839,839,835,7541
|
|
20250107,110800,528949963,839,839,839,838,4150
|
|
20250107,110700,525470125,839,844,844,839,3
|
|
20250107,110600,525467603,840,842,842,840,6593
|
|
20250107,110500,519925190,846,846,846,846,0
|
|
20250107,110400,519925190,846,846,846,846,241
|
|
20250107,110300,519721304,846,842,846,842,202
|
|
20250107,110200,519551216,843,843,843,843,100
|
|
20250107,110100,519466916,843,844,844,843,2758
|
|
20250107,110000,517141672,847,847,847,847,1401
|
|
20250107,105900,515955025,847,847,847,847,1
|
|
20250107,105800,515954178,843,842,843,842,3402
|
|
20250107,105700,513088407,841,841,841,841,148
|
|
20250107,105600,512963939,841,841,841,841,2334
|
|
20250107,105500,511001045,840,840,840,840,20
|
|
20250107,105400,510984245,840,839,840,839,1703
|
|
20250107,105300,509555418,838,837,838,837,369
|
|
20250107,105200,509246496,837,839,839,837,250
|
|
20250107,105100,509036822,839,839,839,837,3532
|
|
20250107,105000,506077468,838,838,838,838,181
|
|
20250107,104900,505925790,836,838,838,836,1324
|
|
20250107,104800,504817278,838,835,838,835,594
|
|
20250107,104700,504321273,835,835,835,835,140
|
|
20250107,104600,504204373,835,835,835,834,2452
|
|
20250107,104500,502158753,835,836,836,834,9475
|
|
20250107,104400,494249636,836,836,836,835,2848
|
|
20250107,104300,491870545,836,839,839,836,2033
|
|
20250107,104200,490170511,839,840,840,837,1726
|
|
20250107,104100,488725093,840,840,840,840,0
|
|
20250107,104000,488725093,840,840,840,840,1403
|
|
20250107,103900,487546573,838,838,838,838,220
|
|
20250107,103800,487362213,837,837,837,837,284
|
|
20250107,103700,487124505,837,837,837,837,1134
|
|
20250107,103600,486175347,837,836,837,834,3607
|
|
20250107,103500,483162958,837,839,842,835,12469
|
|
20250107,103400,472727995,840,843,843,840,2226
|
|
20250107,103300,470854112,843,843,843,840,2928
|
|
20250107,103200,468394533,842,841,843,839,27448
|
|
20250107,103100,445305606,841,841,841,839,2785
|
|
20250107,103000,442966104,840,837,843,837,5745
|
|
20250107,102900,438155555,837,843,844,835,66020
|
|
20250107,102800,382706646,844,843,844,843,4916
|
|
20250107,102700,378562441,844,846,846,844,9564
|
|
20250107,102600,370486789,846,846,846,846,1811
|
|
20250107,102500,368954683,849,849,849,849,600
|
|
20250107,102400,368445283,849,849,849,849,8
|
|
20250107,102300,368438491,849,850,850,846,193
|
|
20250107,102200,368275203,850,850,850,850,1656
|
|
20250107,102100,366867603,850,849,850,849,5419
|
|
20250107,102000,362264503,849,845,850,844,751
|
|
20250107,101900,361630409,845,846,846,845,3262
|
|
20250107,101800,358873901,846,847,847,846,7869
|
|
20250107,101700,352216463,847,848,848,847,854
|
|
20250107,101600,351492973,848,848,848,848,631
|
|
20250107,101500,350957885,850,850,850,850,4
|
|
20250107,101400,350954485,850,850,850,850,6
|
|
20250107,101300,350949385,848,848,848,848,320
|
|
20250107,101200,350678025,848,848,848,848,50
|
|
20250107,101100,350635625,848,848,848,848,2533
|
|
20250107,101000,348487641,848,847,848,847,38
|
|
20250107,100900,348455447,847,847,847,846,1240
|
|
20250107,100800,347406107,848,847,848,847,14
|
|
20250107,100700,347394239,848,847,848,846,113
|
|
20250107,100600,347298491,849,845,851,845,1196
|
|
20250107,100500,346286019,846,844,846,844,201
|
|
20250107,100400,346116373,843,843,843,843,24504
|
|
20250107,100300,325459501,843,845,845,843,10730
|
|
20250107,100200,316395156,846,846,846,846,2769
|
|
20250107,100100,314052582,846,846,846,846,365
|
|
20250107,100000,313743792,846,847,847,845,16188
|
|
20250107,095900,300057565,847,847,847,847,4970
|
|
20250107,095800,295847975,848,849,849,848,1197
|
|
20250107,095700,294832416,849,849,849,849,920
|
|
20250107,095600,294051336,851,851,851,851,1
|
|
20250107,095500,294050485,848,850,850,848,11440
|
|
20250107,095400,284341341,851,851,851,851,40
|
|
20250107,095300,284307301,851,852,852,851,1616
|
|
20250107,095200,282931662,852,853,853,852,770
|
|
20250107,095100,282275502,853,853,853,853,125
|
|
20250107,095000,282168877,853,853,853,853,185
|
|
20250107,094900,282011072,854,854,854,854,103
|
|
20250107,094800,281923110,853,853,853,853,2000
|
|
20250107,094700,280217110,854,854,854,854,0
|
|
20250107,094600,280217110,854,851,854,851,1912
|
|
20250107,094500,278588062,848,849,849,848,363
|
|
20250107,094400,278279939,851,848,851,848,3
|
|
20250107,094300,278277389,851,851,851,851,25
|
|
20250107,094200,278256114,851,851,851,848,1119
|
|
20250107,094100,277304035,850,849,850,849,3937
|
|
20250107,094000,273957768,847,847,847,847,321
|
|
20250107,093900,273685881,846,846,846,846,754
|
|
20250107,093800,273047997,846,851,851,846,3770
|
|
20250107,093700,269858572,846,847,852,846,4625
|
|
20250107,093600,265929760,849,847,849,846,732
|
|
20250107,093500,265309845,847,849,849,847,2072
|
|
20250107,093400,263554848,850,851,851,848,442
|
|
20250107,093300,263179827,852,852,852,846,1536
|
|
20250107,093200,261879469,846,853,853,846,6596
|
|
20250107,093100,256296620,854,849,854,847,380
|
|
20250107,093000,255973711,854,854,855,849,15583
|
|
20250107,092900,242718303,854,855,855,854,6
|
|
20250107,092800,242713175,854,854,855,854,6
|
|
20250107,092700,242708049,853,854,856,852,448
|
|
20250107,092600,242326203,852,857,857,852,793
|
|
20250107,092500,241650562,851,855,855,851,313
|
|
20250107,092400,241382995,855,856,857,850,20092
|
|
20250107,092300,224205045,856,853,856,853,1023
|
|
20250107,092200,223329424,853,852,854,852,1183
|
|
20250107,092100,222321233,852,852,856,851,3290
|
|
20250107,092000,219509328,852,850,852,848,2430
|
|
20250107,091900,217440362,847,847,847,845,253
|
|
20250107,091800,217226163,845,845,845,844,9056
|
|
20250107,091700,209578697,845,846,847,845,17356
|
|
20250107,091600,194905342,846,852,852,846,44677
|
|
20250107,091500,156964013,852,851,854,851,238
|
|
20250107,091400,156760766,855,851,855,850,727
|
|
20250107,091300,156140491,850,855,855,850,10
|
|
20250107,091200,156131946,850,851,855,850,1879
|
|
20250107,091100,154532852,853,853,853,853,2005
|
|
20250107,091000,152822587,853,850,853,850,10266
|
|
20250107,090900,144096481,850,853,853,850,4222
|
|
20250107,090800,140507778,850,850,851,850,1902
|
|
20250107,090700,138890853,849,851,857,849,11576
|
|
20250107,090600,129042903,851,861,861,851,1639
|
|
20250107,090500,127645786,851,851,862,849,11487
|
|
20250107,090400,117832053,855,853,857,850,21720
|
|
20250107,090300,99314300,852,860,860,851,11483
|
|
20250107,090200,89519850,852,848,869,848,2131
|
|
20250107,090100,87702369,869,865,879,840,79575
|
|
20250107,090000,19628865,865,860,865,857,22793
|