640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193700,502987055,836,836,836,836,2098
|
|
20250109,193600,502987055,836,836,836,836,0
|
|
20250109,193500,502987055,836,836,836,836,0
|
|
20250109,193400,502987055,836,836,836,836,0
|
|
20250109,193300,502987055,836,836,836,836,0
|
|
20250109,193200,502987055,836,836,836,836,0
|
|
20250109,193100,502987055,836,836,836,836,0
|
|
20250109,193000,502987055,836,836,836,836,0
|
|
20250109,192900,502987055,836,836,836,836,0
|
|
20250109,192800,502987055,836,836,836,836,0
|
|
20250109,192700,502987055,836,836,836,836,0
|
|
20250109,192600,502987055,836,836,836,836,0
|
|
20250109,192500,502987055,836,836,836,836,0
|
|
20250109,192400,502987055,836,836,836,836,0
|
|
20250109,192300,502987055,836,836,836,836,0
|
|
20250109,192200,502987055,836,836,836,836,0
|
|
20250109,192100,502987055,836,836,836,836,0
|
|
20250109,192000,502987055,836,836,836,836,0
|
|
20250109,191900,502987055,836,836,836,836,0
|
|
20250109,191800,502987055,836,836,836,836,0
|
|
20250109,191700,502987055,836,836,836,836,0
|
|
20250109,191600,502987055,836,836,836,836,0
|
|
20250109,191500,502987055,836,836,836,836,0
|
|
20250109,191400,502987055,836,836,836,836,0
|
|
20250109,191300,502987055,836,836,836,836,0
|
|
20250109,191200,502987055,836,836,836,836,0
|
|
20250109,191100,502987055,836,836,836,836,0
|
|
20250109,191000,502987055,836,836,836,836,0
|
|
20250109,190900,502987055,836,836,836,836,0
|
|
20250109,190800,502987055,836,836,836,836,0
|
|
20250109,190700,502987055,836,836,836,836,2098
|
|
20250109,190600,502987055,836,836,836,836,0
|
|
20250109,190500,502987055,836,836,836,836,0
|
|
20250109,190400,502987055,836,836,836,836,0
|
|
20250109,190300,502987055,836,836,836,836,0
|
|
20250109,190200,502987055,836,836,836,836,0
|
|
20250109,190100,502987055,836,836,836,836,0
|
|
20250109,190000,502987055,836,836,836,836,0
|
|
20250109,185900,502987055,836,836,836,836,0
|
|
20250109,185800,502987055,836,836,836,836,0
|
|
20250109,185700,502987055,836,836,836,836,0
|
|
20250109,185600,502987055,836,836,836,836,0
|
|
20250109,185500,502987055,836,836,836,836,0
|
|
20250109,185400,502987055,836,836,836,836,0
|
|
20250109,185300,502987055,836,836,836,836,0
|
|
20250109,185200,502987055,836,836,836,836,0
|
|
20250109,185100,502987055,836,836,836,836,0
|
|
20250109,185000,502987055,836,836,836,836,0
|
|
20250109,184900,502987055,836,836,836,836,0
|
|
20250109,184800,502987055,836,836,836,836,0
|
|
20250109,184700,502987055,836,836,836,836,0
|
|
20250109,184600,502987055,836,836,836,836,0
|
|
20250109,184500,502987055,836,836,836,836,0
|
|
20250109,184400,502987055,836,836,836,836,0
|
|
20250109,184300,502987055,836,836,836,836,0
|
|
20250109,184200,502987055,836,836,836,836,0
|
|
20250109,184100,502987055,836,836,836,836,0
|
|
20250109,184000,502987055,836,836,836,836,0
|
|
20250109,183900,502987055,836,836,836,836,0
|
|
20250109,183800,502987055,836,836,836,836,0
|
|
20250109,183700,502987055,836,836,836,836,2098
|
|
20250109,183600,502987055,836,836,836,836,0
|
|
20250109,183500,502987055,836,836,836,836,0
|
|
20250109,183400,502987055,836,836,836,836,0
|
|
20250109,183300,502987055,836,836,836,836,0
|
|
20250109,183200,502987055,836,836,836,836,0
|
|
20250109,183100,502987055,836,836,836,836,0
|
|
20250109,183000,502987055,836,836,836,836,0
|
|
20250109,182900,502987055,836,836,836,836,0
|
|
20250109,182800,502987055,836,836,836,836,0
|
|
20250109,182700,502987055,836,836,836,836,0
|
|
20250109,182600,502987055,836,836,836,836,0
|
|
20250109,182500,502987055,836,836,836,836,0
|
|
20250109,182400,502987055,836,836,836,836,0
|
|
20250109,182300,502987055,836,836,836,836,0
|
|
20250109,182200,502987055,836,836,836,836,0
|
|
20250109,182100,502987055,836,836,836,836,0
|
|
20250109,182000,502987055,836,836,836,836,0
|
|
20250109,181900,502987055,836,836,836,836,0
|
|
20250109,181800,502987055,836,836,836,836,0
|
|
20250109,181700,502987055,836,836,836,836,0
|
|
20250109,181600,502987055,836,836,836,836,0
|
|
20250109,181500,502987055,836,836,836,836,0
|
|
20250109,181400,502987055,836,836,836,836,0
|
|
20250109,181300,502987055,836,836,836,836,0
|
|
20250109,181200,502987055,836,836,836,836,0
|
|
20250109,181100,502987055,836,836,836,836,0
|
|
20250109,181000,502987055,836,836,836,836,0
|
|
20250109,180900,502987055,836,836,836,836,0
|
|
20250109,180800,502987055,836,836,836,836,0
|
|
20250109,180700,502987055,836,836,836,836,2098
|
|
20250109,180600,502987055,836,836,836,836,0
|
|
20250109,180500,502987055,836,836,836,836,0
|
|
20250109,180400,502987055,836,836,836,836,0
|
|
20250109,180300,502987055,836,836,836,836,0
|
|
20250109,180200,502987055,836,836,836,836,0
|
|
20250109,180100,502987055,836,836,836,836,0
|
|
20250109,180000,502987055,836,836,836,836,0
|
|
20250109,175900,502987055,836,836,836,836,0
|
|
20250109,175800,502987055,836,836,836,836,0
|
|
20250109,175700,502987055,836,836,836,836,0
|
|
20250109,175600,502987055,836,836,836,836,0
|
|
20250109,175500,502987055,836,836,836,836,0
|
|
20250109,175400,502987055,836,836,836,836,0
|
|
20250109,175300,502987055,836,836,836,836,0
|
|
20250109,175200,502987055,836,836,836,836,0
|
|
20250109,175100,502987055,836,836,836,836,0
|
|
20250109,175000,502987055,836,836,836,836,0
|
|
20250109,174900,502987055,836,836,836,836,0
|
|
20250109,174800,502987055,836,836,836,836,0
|
|
20250109,174700,502987055,836,836,836,836,0
|
|
20250109,174600,502987055,836,836,836,836,0
|
|
20250109,174500,502987055,836,836,836,836,0
|
|
20250109,174400,502987055,836,836,836,836,0
|
|
20250109,174300,502987055,836,836,836,836,0
|
|
20250109,174200,502987055,836,836,836,836,0
|
|
20250109,174100,502987055,836,836,836,836,0
|
|
20250109,174000,502987055,836,836,836,836,0
|
|
20250109,173900,502987055,836,836,836,836,0
|
|
20250109,173800,502987055,836,836,836,836,0
|
|
20250109,173700,502987055,836,836,836,836,2098
|
|
20250109,173600,502987055,836,836,836,836,0
|
|
20250109,173500,502987055,836,836,836,836,0
|
|
20250109,173400,502987055,836,836,836,836,0
|
|
20250109,173300,502987055,836,836,836,836,0
|
|
20250109,173200,502987055,836,836,836,836,0
|
|
20250109,173100,502987055,836,836,836,836,0
|
|
20250109,173000,502987055,836,836,836,836,0
|
|
20250109,172900,502987055,836,836,836,836,0
|
|
20250109,172800,502987055,836,836,836,836,0
|
|
20250109,172700,502987055,836,836,836,836,0
|
|
20250109,172600,502987055,836,836,836,836,0
|
|
20250109,172500,502987055,836,836,836,836,0
|
|
20250109,172400,502987055,836,836,836,836,0
|
|
20250109,172300,502987055,836,836,836,836,0
|
|
20250109,172200,502987055,836,836,836,836,0
|
|
20250109,172100,502987055,836,836,836,836,0
|
|
20250109,172000,502987055,836,836,836,836,0
|
|
20250109,171900,502987055,836,836,836,836,0
|
|
20250109,171800,502987055,836,836,836,836,0
|
|
20250109,171700,502987055,836,836,836,836,0
|
|
20250109,171600,502987055,836,836,836,836,0
|
|
20250109,171500,502987055,836,836,836,836,0
|
|
20250109,171400,502987055,836,836,836,836,0
|
|
20250109,171300,502987055,836,836,836,836,0
|
|
20250109,171200,502987055,836,836,836,836,0
|
|
20250109,171100,502987055,836,836,836,836,0
|
|
20250109,171000,502987055,836,836,836,836,0
|
|
20250109,170900,502987055,836,836,836,836,0
|
|
20250109,170800,502987055,836,836,836,836,0
|
|
20250109,170700,502987055,836,836,836,836,2098
|
|
20250109,170600,502987055,836,836,836,836,0
|
|
20250109,170500,502987055,836,836,836,836,0
|
|
20250109,170400,502987055,836,836,836,836,0
|
|
20250109,170300,502987055,836,836,836,836,0
|
|
20250109,170200,502987055,836,836,836,836,0
|
|
20250109,170100,502987055,836,836,836,836,0
|
|
20250109,170000,502987055,836,836,836,836,0
|
|
20250109,165900,502987055,836,836,836,836,0
|
|
20250109,165800,502987055,836,836,836,836,0
|
|
20250109,165700,502987055,836,836,836,836,0
|
|
20250109,165600,502987055,836,836,836,836,0
|
|
20250109,165500,502987055,836,836,836,836,0
|
|
20250109,165400,502987055,836,836,836,836,0
|
|
20250109,165300,502987055,836,836,836,836,0
|
|
20250109,165200,502987055,836,836,836,836,0
|
|
20250109,165100,502987055,836,836,836,836,0
|
|
20250109,165000,502987055,836,836,836,836,0
|
|
20250109,164900,502987055,836,836,836,836,0
|
|
20250109,164800,502987055,836,836,836,836,0
|
|
20250109,164700,502987055,836,836,836,836,0
|
|
20250109,164600,502987055,836,836,836,836,0
|
|
20250109,164500,502987055,836,836,836,836,0
|
|
20250109,164400,502987055,836,836,836,836,0
|
|
20250109,164300,502987055,836,836,836,836,0
|
|
20250109,164200,502987055,836,836,836,836,0
|
|
20250109,164100,502987055,836,836,836,836,0
|
|
20250109,164000,502987055,836,836,836,836,0
|
|
20250109,163900,502987055,836,836,836,836,0
|
|
20250109,163800,502987055,836,836,836,836,0
|
|
20250109,163700,502987055,836,836,836,836,2098
|
|
20250109,163600,502987055,836,836,836,836,0
|
|
20250109,163500,502987055,836,836,836,836,0
|
|
20250109,163400,502987055,836,836,836,836,0
|
|
20250109,163300,502987055,836,836,836,836,0
|
|
20250109,163200,502987055,836,836,836,836,0
|
|
20250109,163100,502987055,836,836,836,836,0
|
|
20250109,163000,502987055,836,836,836,836,0
|
|
20250109,162900,502987055,836,836,836,836,0
|
|
20250109,162800,502987055,836,836,836,836,0
|
|
20250109,162700,502987055,836,836,836,836,0
|
|
20250109,162600,502987055,836,836,836,836,0
|
|
20250109,162500,502987055,836,836,836,836,0
|
|
20250109,162400,502987055,836,836,836,836,0
|
|
20250109,162300,502987055,836,836,836,836,0
|
|
20250109,162200,502987055,836,836,836,836,0
|
|
20250109,162100,502987055,836,836,836,836,0
|
|
20250109,162000,502987055,836,836,836,836,0
|
|
20250109,161900,502987055,836,836,836,836,0
|
|
20250109,161800,502987055,836,836,836,836,0
|
|
20250109,161700,502987055,836,836,836,836,0
|
|
20250109,161600,502987055,836,836,836,836,0
|
|
20250109,161500,502987055,836,836,836,836,0
|
|
20250109,161400,502987055,836,836,836,836,0
|
|
20250109,161300,502987055,836,836,836,836,0
|
|
20250109,161200,502987055,836,836,836,836,0
|
|
20250109,161100,502987055,836,836,836,836,0
|
|
20250109,161000,502987055,836,836,836,836,0
|
|
20250109,160900,502987055,836,836,836,836,0
|
|
20250109,160800,502987055,836,836,836,836,0
|
|
20250109,160700,502987055,836,836,836,836,2098
|
|
20250109,160600,502987055,836,836,836,836,0
|
|
20250109,160500,502987055,836,836,836,836,0
|
|
20250109,160400,502987055,836,836,836,836,0
|
|
20250109,160300,502987055,836,836,836,836,0
|
|
20250109,160200,502987055,836,836,836,836,0
|
|
20250109,160100,502987055,836,836,836,836,0
|
|
20250109,160000,502987055,836,836,836,836,0
|
|
20250109,155900,502987055,836,836,836,836,0
|
|
20250109,155800,502987055,836,836,836,836,0
|
|
20250109,155700,502987055,836,836,836,836,0
|
|
20250109,155600,502987055,836,836,836,836,0
|
|
20250109,155500,502987055,836,836,836,836,0
|
|
20250109,155400,502987055,836,836,836,836,0
|
|
20250109,155300,502987055,836,836,836,836,0
|
|
20250109,155200,502987055,836,836,836,836,0
|
|
20250109,155100,502987055,836,836,836,836,0
|
|
20250109,155000,502987055,836,836,836,836,0
|
|
20250109,154900,502987055,836,836,836,836,0
|
|
20250109,154800,502987055,836,836,836,836,0
|
|
20250109,154700,502987055,836,836,836,836,0
|
|
20250109,154600,502987055,836,836,836,836,0
|
|
20250109,154500,502987055,836,836,836,836,0
|
|
20250109,154400,502987055,836,836,836,836,0
|
|
20250109,154300,502987055,836,836,836,836,0
|
|
20250109,154200,502987055,836,836,836,836,0
|
|
20250109,154100,502987055,836,836,836,836,0
|
|
20250109,154000,502987055,836,836,836,836,0
|
|
20250109,153900,502987055,836,836,836,836,0
|
|
20250109,153800,502987055,836,836,836,836,0
|
|
20250109,153700,502987055,836,836,836,836,2098
|
|
20250109,153600,502987055,836,836,836,836,0
|
|
20250109,153500,502987055,836,836,836,836,0
|
|
20250109,153400,502987055,836,836,836,836,0
|
|
20250109,153300,502987055,836,836,836,836,0
|
|
20250109,153200,502987055,836,836,836,836,0
|
|
20250109,153100,502987055,836,836,836,836,0
|
|
20250109,153000,502987055,836,836,836,836,2098
|
|
20250109,152900,501233127,833,833,833,833,0
|
|
20250109,152800,501233127,833,833,833,833,0
|
|
20250109,152700,501233127,833,833,833,833,0
|
|
20250109,152600,501233127,833,833,833,833,0
|
|
20250109,152500,501233127,833,833,833,833,0
|
|
20250109,152400,501233127,833,833,833,833,0
|
|
20250109,152300,501233127,833,833,833,833,0
|
|
20250109,152200,501233127,833,833,833,833,0
|
|
20250109,152100,501233127,833,833,833,833,0
|
|
20250109,152000,501233127,833,833,833,833,0
|
|
20250109,151900,501233127,833,833,833,832,721
|
|
20250109,151800,500632841,833,837,837,832,5016
|
|
20250109,151700,496454367,837,833,837,833,75
|
|
20250109,151600,496391877,837,833,837,832,713
|
|
20250109,151500,495798367,833,833,838,832,2220
|
|
20250109,151400,493950592,838,838,838,838,11
|
|
20250109,151300,493941374,834,837,838,834,438
|
|
20250109,151200,493574352,837,837,837,837,584
|
|
20250109,151100,493085544,837,837,837,836,14
|
|
20250109,151000,493073828,832,834,837,832,45
|
|
20250109,150900,493036343,834,834,834,834,27
|
|
20250109,150800,493013825,839,833,840,825,52389
|
|
20250109,150700,449404137,839,839,839,839,200
|
|
20250109,150600,449236337,840,836,840,827,31761
|
|
20250109,150500,422761828,835,835,835,835,113
|
|
20250109,150400,422667473,830,829,838,826,21809
|
|
20250109,150300,404543624,831,830,836,824,24079
|
|
20250109,150200,384548795,835,831,835,831,2
|
|
20250109,150100,384547129,831,833,835,831,15
|
|
20250109,150000,384534645,839,827,839,826,24125
|
|
20250109,145900,364478930,833,835,835,826,331
|
|
20250109,145800,364204965,837,835,837,821,24396
|
|
20250109,145700,344014723,836,825,837,825,12745
|
|
20250109,145600,333388682,825,828,828,821,12300
|
|
20250109,145500,323274032,828,828,828,828,1000
|
|
20250109,145400,322446032,828,828,828,824,17
|
|
20250109,145300,322431984,824,829,829,824,1016
|
|
20250109,145200,321590320,823,828,828,823,5000
|
|
20250109,145100,317461211,834,834,834,834,0
|
|
20250109,145000,317461211,834,834,834,834,0
|
|
20250109,144900,317461211,834,834,834,834,0
|
|
20250109,144800,317461211,834,834,834,834,0
|
|
20250109,144700,317461211,834,834,834,834,2
|
|
20250109,144600,317459543,834,834,834,834,126
|
|
20250109,144500,317354459,835,829,835,829,6649
|
|
20250109,144400,311821371,823,830,830,823,6505
|
|
20250109,144300,306462103,830,830,830,830,100
|
|
20250109,144200,306379103,830,827,830,827,898
|
|
20250109,144100,305636169,826,826,826,826,0
|
|
20250109,144000,305636169,826,826,826,826,1937
|
|
20250109,143900,304036207,826,826,826,826,635
|
|
20250109,143800,303511697,826,826,826,826,0
|
|
20250109,143700,303511697,826,833,833,826,8428
|
|
20250109,143600,296491348,833,827,833,824,14796
|
|
20250109,143500,284263014,833,833,833,833,0
|
|
20250109,143400,284263014,833,832,833,832,2472
|
|
20250109,143300,282205842,832,827,832,827,15803
|
|
20250109,143200,269128536,827,827,827,827,10031
|
|
20250109,143100,260832899,828,829,829,828,1336
|
|
20250109,143000,259726393,829,831,831,829,1500
|
|
20250109,142900,258481497,831,831,831,831,100
|
|
20250109,142800,258398397,831,831,831,831,1
|
|
20250109,142700,258397566,831,831,831,831,6
|
|
20250109,142600,258392580,831,831,831,831,0
|
|
20250109,142500,258392580,831,831,831,831,0
|
|
20250109,142400,258392580,831,831,831,831,1007
|
|
20250109,142300,257555763,831,831,831,831,0
|
|
20250109,142200,257555763,831,833,833,831,4
|
|
20250109,142100,257552433,831,831,831,831,0
|
|
20250109,142000,257552433,831,831,831,831,1
|
|
20250109,141900,257551602,831,831,831,831,1
|
|
20250109,141800,257550771,833,833,833,833,0
|
|
20250109,141700,257550771,833,833,833,833,0
|
|
20250109,141600,257550771,833,833,833,833,5
|
|
20250109,141500,257546606,833,833,833,833,2
|
|
20250109,141400,257544940,830,830,830,830,0
|
|
20250109,141300,257544940,830,830,830,830,0
|
|
20250109,141200,257544940,830,830,830,830,0
|
|
20250109,141100,257544940,830,830,830,830,0
|
|
20250109,141000,257544940,830,830,830,830,376
|
|
20250109,140900,257232860,830,833,833,830,1006
|
|
20250109,140800,256397862,833,833,833,833,13
|
|
20250109,140700,256387033,833,833,833,833,0
|
|
20250109,140600,256387033,833,833,833,833,2
|
|
20250109,140500,256385367,832,832,832,832,420
|
|
20250109,140400,256035927,832,832,832,832,3
|
|
20250109,140300,256033431,830,832,832,830,43
|
|
20250109,140200,255997737,830,830,830,830,0
|
|
20250109,140100,255997737,830,830,830,830,0
|
|
20250109,140000,255997737,830,830,830,830,0
|
|
20250109,135900,255997737,830,830,830,830,0
|
|
20250109,135800,255997737,830,830,830,830,0
|
|
20250109,135700,255997737,830,830,830,830,0
|
|
20250109,135600,255997737,830,830,830,830,0
|
|
20250109,135500,255997737,830,830,830,830,68
|
|
20250109,135400,255941297,830,830,830,830,0
|
|
20250109,135300,255941297,830,830,830,830,229
|
|
20250109,135200,255751227,830,830,830,830,206
|
|
20250109,135100,255580247,830,830,830,830,0
|
|
20250109,135000,255580247,830,830,830,830,0
|
|
20250109,134900,255580247,830,830,830,830,0
|
|
20250109,134800,255580247,830,830,830,830,1
|
|
20250109,134700,255579417,830,830,830,830,1
|
|
20250109,134600,255578587,830,830,830,830,0
|
|
20250109,134500,255578587,830,832,832,830,224
|
|
20250109,134400,255392618,830,830,830,830,0
|
|
20250109,134300,255392618,830,830,830,830,0
|
|
20250109,134200,255392618,830,830,830,830,2
|
|
20250109,134100,255390958,828,828,828,828,2
|
|
20250109,134000,255389302,828,828,828,828,341
|
|
20250109,133900,255106954,832,832,832,832,200
|
|
20250109,133800,254940554,833,833,833,833,0
|
|
20250109,133700,254940554,833,833,833,833,0
|
|
20250109,133600,254940554,833,832,833,832,1479
|
|
20250109,133500,253709382,831,827,831,827,14805
|
|
20250109,133400,241426295,827,827,827,827,0
|
|
20250109,133300,241426295,827,828,828,827,3734
|
|
20250109,133200,238337907,827,827,827,827,0
|
|
20250109,133100,238337907,827,827,827,827,0
|
|
20250109,133000,238337907,827,827,827,827,0
|
|
20250109,132900,238337907,827,827,827,827,0
|
|
20250109,132800,238337907,827,827,827,827,0
|
|
20250109,132700,238337907,827,827,827,827,0
|
|
20250109,132600,238337907,827,827,827,827,3
|
|
20250109,132500,238335426,827,827,827,827,0
|
|
20250109,132400,238335426,827,827,827,827,1
|
|
20250109,132300,238334599,828,828,828,828,1335
|
|
20250109,132200,237229219,831,831,831,831,0
|
|
20250109,132100,237229219,831,831,831,831,0
|
|
20250109,132000,237229219,831,831,831,831,1
|
|
20250109,131900,237228388,831,831,831,831,2
|
|
20250109,131800,237226726,828,828,828,828,0
|
|
20250109,131700,237226726,828,828,828,828,0
|
|
20250109,131600,237226726,828,828,828,828,200
|
|
20250109,131500,237061126,827,827,827,827,0
|
|
20250109,131400,237061126,827,829,829,827,1100
|
|
20250109,131300,236149426,829,828,829,828,1469
|
|
20250109,131200,234933093,829,831,831,829,1133
|
|
20250109,131100,233993834,831,831,831,831,0
|
|
20250109,131000,233993834,831,831,831,831,0
|
|
20250109,130900,233993834,831,831,831,831,0
|
|
20250109,130800,233993834,831,831,831,831,502
|
|
20250109,130700,233576672,829,829,829,829,0
|
|
20250109,130600,233576672,829,829,829,829,0
|
|
20250109,130500,233576672,829,829,829,829,0
|
|
20250109,130400,233576672,829,829,829,829,0
|
|
20250109,130300,233576672,829,829,829,829,2
|
|
20250109,130200,233575014,831,831,831,831,0
|
|
20250109,130100,233575014,831,831,831,831,2
|
|
20250109,130000,233573352,831,830,831,830,351
|
|
20250109,125900,233281691,830,830,830,830,38
|
|
20250109,125800,233250151,829,829,829,829,20
|
|
20250109,125700,233233571,830,830,830,830,4
|
|
20250109,125600,233230251,830,830,830,830,11
|
|
20250109,125500,233221121,830,830,830,830,4
|
|
20250109,125400,233217801,830,830,830,830,342
|
|
20250109,125300,232933941,830,831,831,830,63
|
|
20250109,125200,232881601,831,831,831,831,1
|
|
20250109,125100,232880770,830,830,830,830,1808
|
|
20250109,125000,231380130,830,830,830,830,0
|
|
20250109,124900,231380130,830,830,830,830,1
|
|
20250109,124800,231379300,828,828,828,828,0
|
|
20250109,124700,231379300,828,828,828,828,0
|
|
20250109,124600,231379300,828,830,830,828,45
|
|
20250109,124500,231342030,830,830,830,830,1
|
|
20250109,124400,231341200,830,830,830,830,3
|
|
20250109,124300,231338710,830,830,830,830,0
|
|
20250109,124200,231338710,830,830,830,830,59
|
|
20250109,124100,231289740,831,831,831,831,0
|
|
20250109,124000,231289740,831,831,831,831,0
|
|
20250109,123900,231289740,831,831,831,831,0
|
|
20250109,123800,231289740,831,831,831,831,1
|
|
20250109,123700,231288909,827,831,831,827,8
|
|
20250109,123600,231282289,831,831,831,831,6
|
|
20250109,123500,231277303,830,830,830,830,0
|
|
20250109,123400,231277303,830,830,830,830,1000
|
|
20250109,123300,230447303,830,830,830,830,0
|
|
20250109,123200,230447303,830,830,830,830,1
|
|
20250109,123100,230446473,826,826,826,826,0
|
|
20250109,123000,230446473,826,826,826,826,0
|
|
20250109,122900,230446473,826,826,826,826,0
|
|
20250109,122800,230446473,826,827,827,826,326
|
|
20250109,122700,230177196,826,826,826,826,0
|
|
20250109,122600,230177196,826,827,827,826,8
|
|
20250109,122500,230170583,826,826,826,826,0
|
|
20250109,122400,230170583,826,826,826,826,0
|
|
20250109,122300,230170583,826,826,826,826,0
|
|
20250109,122200,230170583,826,826,826,826,213
|
|
20250109,122100,229994645,826,826,826,826,0
|
|
20250109,122000,229994645,826,826,826,826,0
|
|
20250109,121900,229994645,826,827,827,826,2666
|
|
20250109,121800,227791460,827,827,827,827,0
|
|
20250109,121700,227791460,827,827,827,827,0
|
|
20250109,121600,227791460,827,827,827,827,0
|
|
20250109,121500,227791460,827,827,827,827,0
|
|
20250109,121400,227791460,827,827,827,827,0
|
|
20250109,121300,227791460,827,827,827,827,0
|
|
20250109,121200,227791460,827,827,827,826,1251
|
|
20250109,121100,226757181,827,827,827,827,0
|
|
20250109,121000,226757181,827,827,827,827,0
|
|
20250109,120900,226757181,827,827,827,827,1500
|
|
20250109,120800,225516681,827,827,827,827,0
|
|
20250109,120700,225516681,827,827,827,827,0
|
|
20250109,120600,225516681,827,827,827,827,13
|
|
20250109,120500,225505930,830,830,830,830,0
|
|
20250109,120400,225505930,830,830,830,830,0
|
|
20250109,120300,225505930,830,830,830,830,118
|
|
20250109,120200,225407990,830,827,830,827,1400
|
|
20250109,120100,224247781,827,827,827,827,3886
|
|
20250109,120000,221034059,827,827,827,827,20
|
|
20250109,115900,221017519,829,829,829,829,1
|
|
20250109,115800,221016690,829,829,829,829,60
|
|
20250109,115700,220966950,829,829,829,829,100
|
|
20250109,115600,220884050,828,828,828,828,9
|
|
20250109,115500,220876598,828,828,828,828,0
|
|
20250109,115400,220876598,828,828,828,828,0
|
|
20250109,115300,220876598,828,827,828,827,21
|
|
20250109,115200,220859211,827,827,827,827,5
|
|
20250109,115100,220855076,827,827,827,827,0
|
|
20250109,115000,220855076,827,827,827,827,3
|
|
20250109,114900,220852595,828,828,828,828,500
|
|
20250109,114800,220438595,827,827,828,827,1400
|
|
20250109,114700,219280658,826,826,826,826,0
|
|
20250109,114600,219280658,826,826,826,826,0
|
|
20250109,114500,219280658,826,827,827,826,1054
|
|
20250109,114400,218410050,827,827,827,827,0
|
|
20250109,114300,218410050,827,827,827,827,531
|
|
20250109,114200,217970913,827,827,827,827,100
|
|
20250109,114100,217888213,827,827,827,827,1400
|
|
20250109,114000,216730413,827,827,827,827,0
|
|
20250109,113900,216730413,827,828,828,827,182
|
|
20250109,113800,216579898,827,827,828,827,1423
|
|
20250109,113700,215403076,827,827,827,827,0
|
|
20250109,113600,215403076,827,827,827,827,3390
|
|
20250109,113500,212599546,827,827,827,827,116
|
|
20250109,113400,212503614,824,824,824,824,102
|
|
20250109,113300,212419566,824,824,824,824,7
|
|
20250109,113200,212413798,822,822,822,822,0
|
|
20250109,113100,212413798,822,822,822,822,0
|
|
20250109,113000,212413798,822,823,823,822,3579
|
|
20250109,112900,209470806,823,823,823,823,0
|
|
20250109,112800,209470806,823,823,823,823,30
|
|
20250109,112700,209446116,823,823,823,823,100
|
|
20250109,112600,209363816,823,823,823,823,0
|
|
20250109,112500,209363816,823,823,823,823,0
|
|
20250109,112400,209363816,823,825,826,823,1310
|
|
20250109,112300,208284754,828,828,828,828,0
|
|
20250109,112200,208284754,828,828,828,828,1
|
|
20250109,112100,208283926,824,824,824,824,19
|
|
20250109,112000,208268270,823,824,824,823,20
|
|
20250109,111900,208251802,824,824,824,824,0
|
|
20250109,111800,208251802,824,824,824,824,8
|
|
20250109,111700,208245210,828,828,828,828,0
|
|
20250109,111600,208245210,828,828,828,828,12
|
|
20250109,111500,208235274,828,828,828,828,0
|
|
20250109,111400,208235274,828,829,829,828,848
|
|
20250109,111300,207532930,820,828,828,820,34434
|
|
20250109,111200,179206846,828,829,829,828,3000
|
|
20250109,111100,176721223,829,829,829,829,0
|
|
20250109,111000,176721223,829,829,829,829,0
|
|
20250109,110900,176721223,829,831,831,829,38
|
|
20250109,110800,176689717,831,831,831,831,0
|
|
20250109,110700,176689717,831,829,831,829,624
|
|
20250109,110600,176172379,830,829,830,829,1001
|
|
20250109,110500,175341550,829,829,829,829,1800
|
|
20250109,110400,173849350,829,829,829,829,0
|
|
20250109,110300,173849350,829,829,829,829,0
|
|
20250109,110200,173849350,829,831,831,829,6300
|
|
20250109,110100,168624421,831,831,831,831,5
|
|
20250109,110000,168620266,832,832,832,832,0
|
|
20250109,105900,168620266,832,832,832,832,0
|
|
20250109,105800,168620266,832,832,832,832,0
|
|
20250109,105700,168620266,832,831,832,830,1442
|
|
20250109,105600,167422387,833,833,833,833,26
|
|
20250109,105500,167400729,833,833,833,833,3
|
|
20250109,105400,167398230,833,833,833,833,6
|
|
20250109,105300,167393232,830,830,830,830,106
|
|
20250109,105200,167305252,830,830,830,830,1100
|
|
20250109,105100,166392252,830,830,830,830,0
|
|
20250109,105000,166392252,830,830,830,830,12
|
|
20250109,104900,166382292,829,829,829,829,0
|
|
20250109,104800,166382292,829,829,829,829,0
|
|
20250109,104700,166382292,829,829,829,829,110
|
|
20250109,104600,166291102,828,828,828,828,0
|
|
20250109,104500,166291102,828,828,828,828,0
|
|
20250109,104400,166291102,828,829,829,828,4971
|
|
20250109,104300,162173679,830,830,830,830,0
|
|
20250109,104200,162173679,830,830,830,830,160
|
|
20250109,104100,162040879,830,829,830,829,2417
|
|
20250109,104000,160036496,830,830,830,830,1251
|
|
20250109,103900,158998166,830,830,830,830,1072
|
|
20250109,103800,158108406,832,832,832,832,42
|
|
20250109,103700,158073462,833,833,833,833,200
|
|
20250109,103600,157906862,833,833,833,833,100
|
|
20250109,103500,157823562,833,832,833,832,20
|
|
20250109,103400,157806912,829,829,829,829,1
|
|
20250109,103300,157806083,829,829,829,829,0
|
|
20250109,103200,157806083,829,830,830,829,1036
|
|
20250109,103100,156947061,830,830,830,830,0
|
|
20250109,103000,156947061,830,830,830,830,1348
|
|
20250109,102900,155828221,829,829,829,829,0
|
|
20250109,102800,155828221,829,829,829,829,5000
|
|
20250109,102700,151683221,829,830,830,829,49
|
|
20250109,102600,151642572,828,828,828,828,0
|
|
20250109,102500,151642572,828,828,828,828,0
|
|
20250109,102400,151642572,828,828,828,828,0
|
|
20250109,102300,151642572,828,828,828,828,3003
|
|
20250109,102200,149156088,828,828,828,828,0
|
|
20250109,102100,149156088,828,828,828,828,917
|
|
20250109,102000,148396812,834,834,834,834,0
|
|
20250109,101900,148396812,834,834,834,834,11
|
|
20250109,101800,148387638,834,834,834,834,10
|
|
20250109,101700,148379298,834,830,834,828,2518
|
|
20250109,101600,146291636,834,834,834,834,0
|
|
20250109,101500,146291636,834,830,834,830,21
|
|
20250109,101400,146274162,829,829,829,829,0
|
|
20250109,101300,146274162,829,829,829,829,0
|
|
20250109,101200,146274162,829,829,829,829,0
|
|
20250109,101100,146274162,829,834,834,829,2398
|
|
20250109,101000,144281790,834,834,834,834,63
|
|
20250109,100900,144229248,834,834,834,834,11
|
|
20250109,100800,144220074,831,831,831,831,0
|
|
20250109,100700,144220074,831,835,835,831,2002
|
|
20250109,100600,142555099,835,833,835,833,560
|
|
20250109,100500,142088613,833,833,833,833,10
|
|
20250109,100400,142080283,833,834,834,833,2835
|
|
20250109,100300,139718727,834,833,834,833,3115
|
|
20250109,100200,137122757,832,832,832,832,0
|
|
20250109,100100,137122757,832,832,832,832,118
|
|
20250109,100000,137024581,832,832,832,832,0
|
|
20250109,095900,137024581,832,832,832,832,1
|
|
20250109,095800,137023749,832,832,832,832,59
|
|
20250109,095700,136974661,832,832,832,832,0
|
|
20250109,095600,136974661,832,832,832,832,4
|
|
20250109,095500,136971333,832,832,832,832,22
|
|
20250109,095400,136953029,833,833,833,833,10
|
|
20250109,095300,136944699,833,833,833,833,0
|
|
20250109,095200,136944699,833,833,833,833,0
|
|
20250109,095100,136944699,833,833,833,833,500
|
|
20250109,095000,136528199,833,833,833,833,0
|
|
20250109,094900,136528199,833,833,833,833,0
|
|
20250109,094800,136528199,833,834,834,833,3
|
|
20250109,094700,136525699,834,834,834,834,151
|
|
20250109,094600,136399765,834,829,834,829,4
|
|
20250109,094500,136396434,828,828,828,828,1
|
|
20250109,094400,136395606,828,835,835,828,1593
|
|
20250109,094300,135074311,835,835,835,835,63
|
|
20250109,094200,135021706,835,830,835,830,1498
|
|
20250109,094100,133778266,830,830,830,830,61
|
|
20250109,094000,133727636,828,828,829,828,762
|
|
20250109,093900,133096699,828,828,828,828,3
|
|
20250109,093800,133094215,829,828,829,827,8286
|
|
20250109,093700,126233482,829,830,830,829,2473
|
|
20250109,093600,124182840,830,829,830,829,180
|
|
20250109,093500,124033445,830,829,830,829,310
|
|
20250109,093400,123776359,829,830,830,829,311
|
|
20250109,093300,123518240,830,829,830,829,2094
|
|
20250109,093200,121781314,829,830,830,826,3535
|
|
20250109,093100,118855232,830,827,830,827,1780
|
|
20250109,093000,117382149,827,830,830,827,2761
|
|
20250109,092900,115094712,830,831,831,830,8554
|
|
20250109,092800,107993842,835,831,835,831,8367
|
|
20250109,092700,101040861,831,837,837,831,8988
|
|
20250109,092600,93554681,837,838,838,837,11
|
|
20250109,092500,93545464,838,838,838,838,140
|
|
20250109,092400,93428144,839,839,839,839,70
|
|
20250109,092300,93369414,839,839,839,839,1
|
|
20250109,092200,93368575,839,839,839,839,105
|
|
20250109,092100,93280480,833,833,834,833,6160
|
|
20250109,092000,88146447,831,834,834,831,11497
|
|
20250109,091900,78577723,835,837,837,835,15748
|
|
20250109,091800,65419686,837,837,837,837,1673
|
|
20250109,091700,64019385,840,840,840,840,3414
|
|
20250109,091600,61151625,840,840,840,840,19
|
|
20250109,091500,61135665,836,837,837,836,2299
|
|
20250109,091400,59212276,837,840,840,837,1072
|
|
20250109,091300,58315009,835,835,835,835,0
|
|
20250109,091200,58315009,835,835,835,835,0
|
|
20250109,091100,58315009,835,837,840,835,7429
|
|
20250109,091000,52104702,836,837,841,836,7654
|
|
20250109,090900,45697383,837,842,842,837,844
|
|
20250109,090800,44988186,842,842,844,840,1005
|
|
20250109,090700,44142219,842,842,842,842,152
|
|
20250109,090600,44014235,842,844,844,842,1509
|
|
20250109,090500,42742144,845,845,845,844,217
|
|
20250109,090400,42558780,845,846,847,840,735
|
|
20250109,090300,41936513,846,837,846,837,19875
|
|
20250109,090200,25266207,836,831,837,831,3793
|
|
20250109,090100,22109763,836,849,849,830,6274
|
|
20250109,090000,16860441,840,854,857,840,19935
|