640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,193700,230640518,816,816,816,816,5224
|
|
20250110,193600,230640518,816,816,816,816,0
|
|
20250110,193500,230640518,816,816,816,816,0
|
|
20250110,193400,230640518,816,816,816,816,0
|
|
20250110,193300,230640518,816,816,816,816,0
|
|
20250110,193200,230640518,816,816,816,816,0
|
|
20250110,193100,230640518,816,816,816,816,0
|
|
20250110,193000,230640518,816,816,816,816,0
|
|
20250110,192900,230640518,816,816,816,816,0
|
|
20250110,192800,230640518,816,816,816,816,0
|
|
20250110,192700,230640518,816,816,816,816,0
|
|
20250110,192600,230640518,816,816,816,816,0
|
|
20250110,192500,230640518,816,816,816,816,0
|
|
20250110,192400,230640518,816,816,816,816,0
|
|
20250110,192300,230640518,816,816,816,816,0
|
|
20250110,192200,230640518,816,816,816,816,0
|
|
20250110,192100,230640518,816,816,816,816,0
|
|
20250110,192000,230640518,816,816,816,816,0
|
|
20250110,191900,230640518,816,816,816,816,0
|
|
20250110,191800,230640518,816,816,816,816,0
|
|
20250110,191700,230640518,816,816,816,816,0
|
|
20250110,191600,230640518,816,816,816,816,0
|
|
20250110,191500,230640518,816,816,816,816,0
|
|
20250110,191400,230640518,816,816,816,816,0
|
|
20250110,191300,230640518,816,816,816,816,0
|
|
20250110,191200,230640518,816,816,816,816,0
|
|
20250110,191100,230640518,816,816,816,816,0
|
|
20250110,191000,230640518,816,816,816,816,0
|
|
20250110,190900,230640518,816,816,816,816,0
|
|
20250110,190800,230640518,816,816,816,816,0
|
|
20250110,190700,230640518,816,816,816,816,5224
|
|
20250110,190600,230640518,816,816,816,816,0
|
|
20250110,190500,230640518,816,816,816,816,0
|
|
20250110,190400,230640518,816,816,816,816,0
|
|
20250110,190300,230640518,816,816,816,816,0
|
|
20250110,190200,230640518,816,816,816,816,0
|
|
20250110,190100,230640518,816,816,816,816,0
|
|
20250110,190000,230640518,816,816,816,816,0
|
|
20250110,185900,230640518,816,816,816,816,0
|
|
20250110,185800,230640518,816,816,816,816,0
|
|
20250110,185700,230640518,816,816,816,816,0
|
|
20250110,185600,230640518,816,816,816,816,0
|
|
20250110,185500,230640518,816,816,816,816,0
|
|
20250110,185400,230640518,816,816,816,816,0
|
|
20250110,185300,230640518,816,816,816,816,0
|
|
20250110,185200,230640518,816,816,816,816,0
|
|
20250110,185100,230640518,816,816,816,816,0
|
|
20250110,185000,230640518,816,816,816,816,0
|
|
20250110,184900,230640518,816,816,816,816,0
|
|
20250110,184800,230640518,816,816,816,816,0
|
|
20250110,184700,230640518,816,816,816,816,0
|
|
20250110,184600,230640518,816,816,816,816,0
|
|
20250110,184500,230640518,816,816,816,816,0
|
|
20250110,184400,230640518,816,816,816,816,0
|
|
20250110,184300,230640518,816,816,816,816,0
|
|
20250110,184200,230640518,816,816,816,816,0
|
|
20250110,184100,230640518,816,816,816,816,0
|
|
20250110,184000,230640518,816,816,816,816,0
|
|
20250110,183900,230640518,816,816,816,816,0
|
|
20250110,183800,230640518,816,816,816,816,0
|
|
20250110,183700,230640518,816,816,816,816,5224
|
|
20250110,183600,230640518,816,816,816,816,0
|
|
20250110,183500,230640518,816,816,816,816,0
|
|
20250110,183400,230640518,816,816,816,816,0
|
|
20250110,183300,230640518,816,816,816,816,0
|
|
20250110,183200,230640518,816,816,816,816,0
|
|
20250110,183100,230640518,816,816,816,816,0
|
|
20250110,183000,230640518,816,816,816,816,0
|
|
20250110,182900,230640518,816,816,816,816,0
|
|
20250110,182800,230640518,816,816,816,816,0
|
|
20250110,182700,230640518,816,816,816,816,0
|
|
20250110,182600,230640518,816,816,816,816,0
|
|
20250110,182500,230640518,816,816,816,816,0
|
|
20250110,182400,230640518,816,816,816,816,0
|
|
20250110,182300,230640518,816,816,816,816,0
|
|
20250110,182200,230640518,816,816,816,816,0
|
|
20250110,182100,230640518,816,816,816,816,0
|
|
20250110,182000,230640518,816,816,816,816,0
|
|
20250110,181900,230640518,816,816,816,816,0
|
|
20250110,181800,230640518,816,816,816,816,0
|
|
20250110,181700,230640518,816,816,816,816,0
|
|
20250110,181600,230640518,816,816,816,816,0
|
|
20250110,181500,230640518,816,816,816,816,0
|
|
20250110,181400,230640518,816,816,816,816,0
|
|
20250110,181300,230640518,816,816,816,816,0
|
|
20250110,181200,230640518,816,816,816,816,0
|
|
20250110,181100,230640518,816,816,816,816,0
|
|
20250110,181000,230640518,816,816,816,816,0
|
|
20250110,180900,230640518,816,816,816,816,0
|
|
20250110,180800,230640518,816,816,816,816,0
|
|
20250110,180700,230640518,816,816,816,816,5224
|
|
20250110,180600,230640518,816,816,816,816,0
|
|
20250110,180500,230640518,816,816,816,816,0
|
|
20250110,180400,230640518,816,816,816,816,0
|
|
20250110,180300,230640518,816,816,816,816,0
|
|
20250110,180200,230640518,816,816,816,816,0
|
|
20250110,180100,230640518,816,816,816,816,0
|
|
20250110,180000,230640518,816,816,816,816,0
|
|
20250110,175900,230640518,816,816,816,816,0
|
|
20250110,175800,230640518,816,816,816,816,0
|
|
20250110,175700,230640518,816,816,816,816,0
|
|
20250110,175600,230640518,816,816,816,816,0
|
|
20250110,175500,230640518,816,816,816,816,0
|
|
20250110,175400,230640518,816,816,816,816,0
|
|
20250110,175300,230640518,816,816,816,816,0
|
|
20250110,175200,230640518,816,816,816,816,0
|
|
20250110,175100,230640518,816,816,816,816,0
|
|
20250110,175000,230640518,816,816,816,816,0
|
|
20250110,174900,230640518,816,816,816,816,0
|
|
20250110,174800,230640518,816,816,816,816,0
|
|
20250110,174700,230640518,816,816,816,816,0
|
|
20250110,174600,230640518,816,816,816,816,0
|
|
20250110,174500,230640518,816,816,816,816,0
|
|
20250110,174400,230640518,816,816,816,816,0
|
|
20250110,174300,230640518,816,816,816,816,0
|
|
20250110,174200,230640518,816,816,816,816,0
|
|
20250110,174100,230640518,816,816,816,816,0
|
|
20250110,174000,230640518,816,816,816,816,0
|
|
20250110,173900,230640518,816,816,816,816,0
|
|
20250110,173800,230640518,816,816,816,816,0
|
|
20250110,173700,230640518,816,816,816,816,5224
|
|
20250110,173600,230640518,816,816,816,816,0
|
|
20250110,173500,230640518,816,816,816,816,0
|
|
20250110,173400,230640518,816,816,816,816,0
|
|
20250110,173300,230640518,816,816,816,816,0
|
|
20250110,173200,230640518,816,816,816,816,0
|
|
20250110,173100,230640518,816,816,816,816,0
|
|
20250110,173000,230640518,816,816,816,816,0
|
|
20250110,172900,230640518,816,816,816,816,0
|
|
20250110,172800,230640518,816,816,816,816,0
|
|
20250110,172700,230640518,816,816,816,816,0
|
|
20250110,172600,230640518,816,816,816,816,0
|
|
20250110,172500,230640518,816,816,816,816,0
|
|
20250110,172400,230640518,816,816,816,816,0
|
|
20250110,172300,230640518,816,816,816,816,0
|
|
20250110,172200,230640518,816,816,816,816,0
|
|
20250110,172100,230640518,816,816,816,816,0
|
|
20250110,172000,230640518,816,816,816,816,0
|
|
20250110,171900,230640518,816,816,816,816,0
|
|
20250110,171800,230640518,816,816,816,816,0
|
|
20250110,171700,230640518,816,816,816,816,0
|
|
20250110,171600,230640518,816,816,816,816,0
|
|
20250110,171500,230640518,816,816,816,816,0
|
|
20250110,171400,230640518,816,816,816,816,0
|
|
20250110,171300,230640518,816,816,816,816,0
|
|
20250110,171200,230640518,816,816,816,816,0
|
|
20250110,171100,230640518,816,816,816,816,0
|
|
20250110,171000,230640518,816,816,816,816,0
|
|
20250110,170900,230640518,816,816,816,816,0
|
|
20250110,170800,230640518,816,816,816,816,0
|
|
20250110,170700,230640518,816,816,816,816,5224
|
|
20250110,170600,230640518,816,816,816,816,0
|
|
20250110,170500,230640518,816,816,816,816,0
|
|
20250110,170400,230640518,816,816,816,816,0
|
|
20250110,170300,230640518,816,816,816,816,0
|
|
20250110,170200,230640518,816,816,816,816,0
|
|
20250110,170100,230640518,816,816,816,816,0
|
|
20250110,170000,230640518,816,816,816,816,0
|
|
20250110,165900,230640518,816,816,816,816,0
|
|
20250110,165800,230640518,816,816,816,816,0
|
|
20250110,165700,230640518,816,816,816,816,0
|
|
20250110,165600,230640518,816,816,816,816,0
|
|
20250110,165500,230640518,816,816,816,816,0
|
|
20250110,165400,230640518,816,816,816,816,0
|
|
20250110,165300,230640518,816,816,816,816,0
|
|
20250110,165200,230640518,816,816,816,816,0
|
|
20250110,165100,230640518,816,816,816,816,0
|
|
20250110,165000,230640518,816,816,816,816,0
|
|
20250110,164900,230640518,816,816,816,816,0
|
|
20250110,164800,230640518,816,816,816,816,0
|
|
20250110,164700,230640518,816,816,816,816,0
|
|
20250110,164600,230640518,816,816,816,816,0
|
|
20250110,164500,230640518,816,816,816,816,0
|
|
20250110,164400,230640518,816,816,816,816,0
|
|
20250110,164300,230640518,816,816,816,816,0
|
|
20250110,164200,230640518,816,816,816,816,0
|
|
20250110,164100,230640518,816,816,816,816,0
|
|
20250110,164000,230640518,816,816,816,816,0
|
|
20250110,163900,230640518,816,816,816,816,0
|
|
20250110,163800,230640518,816,816,816,816,0
|
|
20250110,163700,230640518,816,816,816,816,5224
|
|
20250110,163600,230640518,816,816,816,816,0
|
|
20250110,163500,230640518,816,816,816,816,0
|
|
20250110,163400,230640518,816,816,816,816,0
|
|
20250110,163300,230640518,816,816,816,816,0
|
|
20250110,163200,230640518,816,816,816,816,0
|
|
20250110,163100,230640518,816,816,816,816,0
|
|
20250110,163000,230640518,816,816,816,816,0
|
|
20250110,162900,230640518,816,816,816,816,0
|
|
20250110,162800,230640518,816,816,816,816,0
|
|
20250110,162700,230640518,816,816,816,816,0
|
|
20250110,162600,230640518,816,816,816,816,0
|
|
20250110,162500,230640518,816,816,816,816,0
|
|
20250110,162400,230640518,816,816,816,816,0
|
|
20250110,162300,230640518,816,816,816,816,0
|
|
20250110,162200,230640518,816,816,816,816,0
|
|
20250110,162100,230640518,816,816,816,816,0
|
|
20250110,162000,230640518,816,816,816,816,0
|
|
20250110,161900,230640518,816,816,816,816,0
|
|
20250110,161800,230640518,816,816,816,816,0
|
|
20250110,161700,230640518,816,816,816,816,0
|
|
20250110,161600,230640518,816,816,816,816,0
|
|
20250110,161500,230640518,816,816,816,816,0
|
|
20250110,161400,230640518,816,816,816,816,0
|
|
20250110,161300,230640518,816,816,816,816,0
|
|
20250110,161200,230640518,816,816,816,816,0
|
|
20250110,161100,230640518,816,816,816,816,0
|
|
20250110,161000,230640518,816,816,816,816,0
|
|
20250110,160900,230640518,816,816,816,816,0
|
|
20250110,160800,230640518,816,816,816,816,0
|
|
20250110,160700,230640518,816,816,816,816,5224
|
|
20250110,160600,230640518,816,816,816,816,0
|
|
20250110,160500,230640518,816,816,816,816,0
|
|
20250110,160400,230640518,816,816,816,816,0
|
|
20250110,160300,230640518,816,816,816,816,0
|
|
20250110,160200,230640518,816,816,816,816,0
|
|
20250110,160100,230640518,816,816,816,816,0
|
|
20250110,160000,230640518,816,816,816,816,0
|
|
20250110,155900,230640518,816,816,816,816,0
|
|
20250110,155800,230640518,816,816,816,816,0
|
|
20250110,155700,230640518,816,816,816,816,0
|
|
20250110,155600,230640518,816,816,816,816,0
|
|
20250110,155500,230640518,816,816,816,816,0
|
|
20250110,155400,230640518,816,816,816,816,0
|
|
20250110,155300,230640518,816,816,816,816,0
|
|
20250110,155200,230640518,816,816,816,816,0
|
|
20250110,155100,230640518,816,816,816,816,0
|
|
20250110,155000,230640518,816,816,816,816,0
|
|
20250110,154900,230640518,816,816,816,816,0
|
|
20250110,154800,230640518,816,816,816,816,0
|
|
20250110,154700,230640518,816,816,816,816,0
|
|
20250110,154600,230640518,816,816,816,816,0
|
|
20250110,154500,230640518,816,816,816,816,0
|
|
20250110,154400,230640518,816,816,816,816,0
|
|
20250110,154300,230640518,816,816,816,816,0
|
|
20250110,154200,230640518,816,816,816,816,0
|
|
20250110,154100,230640518,816,816,816,816,0
|
|
20250110,154000,230640518,816,816,816,816,0
|
|
20250110,153900,230640518,816,816,816,816,0
|
|
20250110,153800,230640518,816,816,816,816,0
|
|
20250110,153700,230640518,816,816,816,816,5224
|
|
20250110,153600,230640518,816,816,816,816,0
|
|
20250110,153500,230640518,816,816,816,816,0
|
|
20250110,153400,230640518,816,816,816,816,0
|
|
20250110,153300,230640518,816,816,816,816,0
|
|
20250110,153200,230640518,816,816,816,816,0
|
|
20250110,153100,230640518,816,816,816,816,0
|
|
20250110,153000,230640518,816,816,816,816,5224
|
|
20250110,152900,226377734,816,816,816,816,0
|
|
20250110,152800,226377734,816,816,816,816,0
|
|
20250110,152700,226377734,816,816,816,816,0
|
|
20250110,152600,226377734,816,816,816,816,0
|
|
20250110,152500,226377734,816,816,816,816,0
|
|
20250110,152400,226377734,816,816,816,816,0
|
|
20250110,152300,226377734,816,816,816,816,0
|
|
20250110,152200,226377734,816,816,816,816,0
|
|
20250110,152100,226377734,816,816,816,816,0
|
|
20250110,152000,226377734,816,816,816,816,0
|
|
20250110,151900,226377734,816,819,819,816,1423
|
|
20250110,151800,225216454,819,819,819,819,510
|
|
20250110,151700,224798764,817,818,819,817,3585
|
|
20250110,151600,221866333,818,817,818,816,1321
|
|
20250110,151500,220787295,816,817,817,816,3001
|
|
20250110,151400,218338478,816,816,816,816,0
|
|
20250110,151300,218338478,816,816,816,816,0
|
|
20250110,151200,218338478,816,816,816,816,223
|
|
20250110,151100,218156510,816,817,817,816,1791
|
|
20250110,151000,216693271,817,818,818,817,2459
|
|
20250110,150900,214684020,817,818,818,817,208
|
|
20250110,150800,214514076,818,819,819,818,458
|
|
20250110,150700,214139431,819,818,819,818,900
|
|
20250110,150600,213403226,818,818,818,818,50
|
|
20250110,150500,213362326,818,818,818,818,0
|
|
20250110,150400,213362326,818,816,818,816,934
|
|
20250110,150300,212598714,816,816,816,816,0
|
|
20250110,150200,212598714,816,816,816,816,0
|
|
20250110,150100,212598714,816,816,816,816,2000
|
|
20250110,150000,210966714,818,818,818,818,5
|
|
20250110,145900,210962624,818,818,818,818,1
|
|
20250110,145800,210961806,817,817,817,817,301
|
|
20250110,145700,210715889,818,818,818,818,2
|
|
20250110,145600,210714253,818,818,818,818,1
|
|
20250110,145500,210713435,817,817,817,817,2627
|
|
20250110,145400,208567176,818,818,818,818,51
|
|
20250110,145300,208525458,818,818,818,818,100
|
|
20250110,145200,208443658,818,817,818,817,1323
|
|
20250110,145100,207362566,818,818,818,818,0
|
|
20250110,145000,207362566,818,818,818,818,7
|
|
20250110,144900,207356840,818,818,818,818,11
|
|
20250110,144800,207347842,818,818,818,818,10
|
|
20250110,144700,207339662,818,818,818,818,15
|
|
20250110,144600,207327392,818,817,818,817,420
|
|
20250110,144500,206984232,819,819,819,819,0
|
|
20250110,144400,206984232,819,818,819,818,17
|
|
20250110,144300,206970325,818,818,818,818,10
|
|
20250110,144200,206962145,818,817,818,817,261
|
|
20250110,144100,206748897,818,818,818,818,50
|
|
20250110,144000,206707997,818,818,818,818,2
|
|
20250110,143900,206706361,818,818,818,818,10
|
|
20250110,143800,206698181,818,818,818,817,81
|
|
20250110,143700,206631928,818,818,818,818,1325
|
|
20250110,143600,205548078,818,818,818,818,7026
|
|
20250110,143500,199800810,819,819,819,819,0
|
|
20250110,143400,199800810,819,819,819,819,0
|
|
20250110,143300,199800810,819,819,819,818,16
|
|
20250110,143200,199787718,819,818,819,818,3554
|
|
20250110,143100,196879308,818,818,818,818,2000
|
|
20250110,143000,195243308,817,817,817,817,741
|
|
20250110,142900,194637911,818,818,818,818,1162
|
|
20250110,142800,193687395,819,819,819,819,0
|
|
20250110,142700,193687395,819,819,819,819,232
|
|
20250110,142600,193497387,819,819,819,819,0
|
|
20250110,142500,193497387,819,819,819,819,2
|
|
20250110,142400,193495749,818,818,818,818,0
|
|
20250110,142300,193495749,818,818,818,818,0
|
|
20250110,142200,193495749,818,818,818,818,1
|
|
20250110,142100,193494931,818,818,818,818,33
|
|
20250110,142000,193467937,818,819,819,818,97
|
|
20250110,141900,193388561,819,819,819,818,3048
|
|
20250110,141800,190895249,819,819,819,819,31
|
|
20250110,141700,190869860,819,819,819,819,0
|
|
20250110,141600,190869860,819,819,819,819,11
|
|
20250110,141500,190860851,820,820,820,820,0
|
|
20250110,141400,190860851,820,820,820,820,0
|
|
20250110,141300,190860851,820,818,820,818,16
|
|
20250110,141200,190847739,818,819,819,818,200
|
|
20250110,141100,190684106,818,818,818,818,0
|
|
20250110,141000,190684106,818,818,818,818,0
|
|
20250110,140900,190684106,818,818,818,818,0
|
|
20250110,140800,190684106,818,818,818,818,0
|
|
20250110,140700,190684106,818,819,819,818,1212
|
|
20250110,140600,189692679,818,818,818,818,0
|
|
20250110,140500,189692679,818,818,818,818,0
|
|
20250110,140400,189692679,818,818,818,818,5
|
|
20250110,140300,189688589,818,818,818,818,0
|
|
20250110,140200,189688589,818,818,818,818,0
|
|
20250110,140100,189688589,818,818,818,818,0
|
|
20250110,140000,189688589,818,819,819,818,842
|
|
20250110,135900,188999764,819,819,819,819,0
|
|
20250110,135800,188999764,819,819,819,819,0
|
|
20250110,135700,188999764,819,819,819,819,156
|
|
20250110,135600,188872000,820,820,820,820,0
|
|
20250110,135500,188872000,820,820,820,820,100
|
|
20250110,135400,188790000,820,820,820,820,0
|
|
20250110,135300,188790000,820,819,820,819,2
|
|
20250110,135200,188788361,819,819,819,819,9
|
|
20250110,135100,188780990,819,820,820,819,95
|
|
20250110,135000,188703180,820,820,820,820,0
|
|
20250110,134900,188703180,820,820,820,820,0
|
|
20250110,134800,188703180,820,819,820,819,2401
|
|
20250110,134700,186736750,818,819,819,818,2
|
|
20250110,134600,186735113,819,819,819,819,0
|
|
20250110,134500,186735113,819,819,819,819,0
|
|
20250110,134400,186735113,819,819,819,819,11
|
|
20250110,134300,186726104,819,819,819,819,0
|
|
20250110,134200,186726104,819,819,819,819,501
|
|
20250110,134100,186315785,819,819,819,819,9
|
|
20250110,134000,186308414,819,819,819,819,0
|
|
20250110,133900,186308414,819,819,819,819,0
|
|
20250110,133800,186308414,819,819,819,819,0
|
|
20250110,133700,186308414,819,819,819,819,0
|
|
20250110,133600,186308414,819,819,819,819,5
|
|
20250110,133500,186304319,820,816,820,816,14671
|
|
20250110,133400,174300035,817,818,818,817,3357
|
|
20250110,133300,171556624,818,818,818,818,1608
|
|
20250110,133200,170241280,819,819,819,819,1394
|
|
20250110,133100,169099594,819,819,819,819,0
|
|
20250110,133000,169099594,819,819,819,819,0
|
|
20250110,132900,169099594,819,819,820,819,5
|
|
20250110,132800,169095498,820,820,820,820,1
|
|
20250110,132700,169094678,820,819,820,819,739
|
|
20250110,132600,168489400,819,819,819,819,6
|
|
20250110,132500,168484486,819,819,819,819,0
|
|
20250110,132400,168484486,819,818,819,818,513
|
|
20250110,132300,168064851,819,819,819,819,36
|
|
20250110,132200,168035367,819,819,819,819,27
|
|
20250110,132100,168013254,819,818,819,818,3
|
|
20250110,132000,168010799,818,819,819,818,117
|
|
20250110,131900,167914993,819,819,819,819,201
|
|
20250110,131800,167750374,819,819,819,819,36
|
|
20250110,131700,167720890,819,819,819,819,0
|
|
20250110,131600,167720890,819,819,819,819,10
|
|
20250110,131500,167712700,819,819,819,819,0
|
|
20250110,131400,167712700,819,819,819,818,1001
|
|
20250110,131300,166893731,818,820,820,818,542
|
|
20250110,131200,166449855,819,819,819,819,100
|
|
20250110,131100,166367955,818,818,818,818,0
|
|
20250110,131000,166367955,818,818,818,818,138
|
|
20250110,130900,166255071,819,819,819,819,0
|
|
20250110,130800,166255071,819,819,819,819,7865
|
|
20250110,130700,159813636,819,819,819,819,718
|
|
20250110,130600,159225594,819,819,819,819,355
|
|
20250110,130500,158934849,819,819,819,818,426
|
|
20250110,130400,158586023,818,818,818,818,0
|
|
20250110,130300,158586023,818,818,818,818,0
|
|
20250110,130200,158586023,818,818,818,818,0
|
|
20250110,130100,158586023,818,818,818,818,0
|
|
20250110,130000,158586023,818,818,818,818,25
|
|
20250110,125900,158565573,819,819,819,819,1201
|
|
20250110,125800,157581954,819,819,819,819,2
|
|
20250110,125700,157580316,819,819,819,819,26
|
|
20250110,125600,157559022,819,819,819,819,1
|
|
20250110,125500,157558203,818,818,818,818,1004
|
|
20250110,125400,156736931,819,819,819,819,0
|
|
20250110,125300,156736931,819,819,819,819,7
|
|
20250110,125200,156731198,819,819,819,819,36
|
|
20250110,125100,156701714,818,819,819,818,31
|
|
20250110,125000,156676355,817,817,817,817,200
|
|
20250110,124900,156512955,819,819,819,819,9
|
|
20250110,124800,156505584,819,819,819,819,1
|
|
20250110,124700,156504765,817,817,817,817,500
|
|
20250110,124600,156096265,819,820,820,819,2
|
|
20250110,124500,156094626,820,820,820,820,0
|
|
20250110,124400,156094626,820,820,820,820,5
|
|
20250110,124300,156090526,819,819,819,819,0
|
|
20250110,124200,156090526,819,819,819,819,15
|
|
20250110,124100,156078241,818,819,819,818,552
|
|
20250110,124000,155626205,819,819,819,819,1286
|
|
20250110,123900,154572971,820,820,820,820,50
|
|
20250110,123800,154531971,820,820,820,820,41
|
|
20250110,123700,154498351,820,820,820,820,50
|
|
20250110,123600,154457351,821,821,821,821,55
|
|
20250110,123500,154412196,820,820,820,820,121
|
|
20250110,123400,154312976,819,819,819,819,0
|
|
20250110,123300,154312976,819,819,819,819,0
|
|
20250110,123200,154312976,819,819,819,819,0
|
|
20250110,123100,154312976,819,819,819,819,164
|
|
20250110,123000,154178660,820,820,820,820,0
|
|
20250110,122900,154178660,820,820,820,820,0
|
|
20250110,122800,154178660,820,820,820,820,1
|
|
20250110,122700,154177840,820,820,820,820,37
|
|
20250110,122600,154147500,816,816,816,816,0
|
|
20250110,122500,154147500,816,816,816,816,0
|
|
20250110,122400,154147500,816,816,816,816,2310
|
|
20250110,122300,152262540,815,815,815,815,0
|
|
20250110,122200,152262540,815,818,818,815,13466
|
|
20250110,122100,141278829,820,820,820,820,2
|
|
20250110,122000,141277189,819,818,820,818,457
|
|
20250110,121900,140903161,818,818,818,818,0
|
|
20250110,121800,140903161,818,818,818,818,378
|
|
20250110,121700,140593957,818,820,820,818,7996
|
|
20250110,121600,134049970,820,820,820,820,0
|
|
20250110,121500,134049970,820,819,823,819,1013
|
|
20250110,121400,133220307,820,821,821,820,164
|
|
20250110,121300,133085815,820,820,820,820,0
|
|
20250110,121200,133085815,820,820,820,820,443
|
|
20250110,121100,132722555,823,823,823,823,0
|
|
20250110,121000,132722555,823,823,823,823,0
|
|
20250110,120900,132722555,823,823,823,823,1
|
|
20250110,120800,132721732,820,820,820,820,0
|
|
20250110,120700,132721732,820,820,820,820,0
|
|
20250110,120600,132721732,820,820,820,820,4856
|
|
20250110,120500,128739812,820,820,820,820,0
|
|
20250110,120400,128739812,820,820,820,820,0
|
|
20250110,120300,128739812,820,822,822,820,3
|
|
20250110,120200,128737348,820,823,823,820,398
|
|
20250110,120100,128410985,823,823,823,823,0
|
|
20250110,120000,128410985,823,823,823,823,25
|
|
20250110,115900,128390410,823,823,823,823,1
|
|
20250110,115800,128389587,820,820,820,820,0
|
|
20250110,115700,128389587,820,820,820,820,1199
|
|
20250110,115600,127406407,820,824,824,820,501
|
|
20250110,115500,126995583,820,820,820,820,500
|
|
20250110,115400,126585583,820,825,825,820,501
|
|
20250110,115300,126174756,824,825,825,824,5
|
|
20250110,115200,126170635,820,821,821,820,3000
|
|
20250110,115100,123710634,825,825,825,825,0
|
|
20250110,115000,123710634,825,825,825,825,0
|
|
20250110,114900,123710634,825,825,825,825,0
|
|
20250110,114800,123710634,825,825,825,825,0
|
|
20250110,114700,123710634,825,825,825,825,1
|
|
20250110,114600,123709809,820,822,822,820,903
|
|
20250110,114500,122968670,827,827,827,827,190
|
|
20250110,114400,122811540,827,827,827,827,13
|
|
20250110,114300,122800789,826,825,826,825,3522
|
|
20250110,114200,119892574,825,825,825,825,0
|
|
20250110,114100,119892574,825,824,825,824,1000
|
|
20250110,114000,119067730,824,824,824,824,1
|
|
20250110,113900,119066906,824,824,824,824,501
|
|
20250110,113800,118654082,824,824,824,824,1503
|
|
20250110,113700,117415610,824,823,824,823,501
|
|
20250110,113600,117003286,823,823,823,823,0
|
|
20250110,113500,117003286,823,823,823,823,0
|
|
20250110,113400,117003286,823,823,823,823,187
|
|
20250110,113300,116849385,823,821,823,821,184
|
|
20250110,113200,116698274,821,821,821,821,6
|
|
20250110,113100,116693348,822,822,822,822,1
|
|
20250110,113000,116692526,818,819,819,818,1500
|
|
20250110,112900,115465476,819,819,823,818,927
|
|
20250110,112800,114706319,818,822,822,818,15118
|
|
20250110,112700,102314076,822,822,822,822,51
|
|
20250110,112600,102272154,824,824,824,822,24
|
|
20250110,112500,102252418,824,822,824,822,513
|
|
20250110,112400,101830712,822,822,822,822,0
|
|
20250110,112300,101830712,822,822,822,822,283
|
|
20250110,112200,101598086,822,822,822,822,200
|
|
20250110,112100,101433686,823,823,823,823,1
|
|
20250110,112000,101432863,823,824,824,822,44
|
|
20250110,111900,101396651,824,824,824,824,1
|
|
20250110,111800,101395827,824,825,825,824,978
|
|
20250110,111700,100589954,826,826,826,826,4
|
|
20250110,111600,100586650,826,826,826,826,0
|
|
20250110,111500,100586650,826,826,826,826,3
|
|
20250110,111400,100584172,820,824,824,820,7359
|
|
20250110,111300,94544450,825,825,825,825,4145
|
|
20250110,111200,91124825,824,824,824,824,0
|
|
20250110,111100,91124825,824,824,824,824,0
|
|
20250110,111000,91124825,824,824,826,823,29
|
|
20250110,110900,91100912,826,826,826,826,100
|
|
20250110,110800,91018312,825,826,826,825,101
|
|
20250110,110700,90934986,823,823,823,823,2
|
|
20250110,110600,90933340,822,822,822,822,0
|
|
20250110,110500,90933340,822,822,822,822,4000
|
|
20250110,110400,87645340,822,822,822,822,0
|
|
20250110,110300,87645340,822,822,822,822,0
|
|
20250110,110200,87645340,822,823,823,822,401
|
|
20250110,110100,87315565,822,822,822,822,0
|
|
20250110,110000,87315565,822,822,822,822,0
|
|
20250110,105900,87315565,822,822,822,822,300
|
|
20250110,105800,87068965,827,827,827,827,1
|
|
20250110,105700,87068138,821,824,827,820,16907
|
|
20250110,105600,73181482,823,823,823,823,2604
|
|
20250110,105500,71038390,824,824,824,824,7815
|
|
20250110,105400,64598830,825,825,825,824,2282
|
|
20250110,105300,62718330,825,825,825,825,120
|
|
20250110,105200,62619330,825,826,826,825,130
|
|
20250110,105100,62512079,828,828,828,828,35
|
|
20250110,105000,62483099,827,828,828,827,4149
|
|
20250110,104900,59051874,828,828,828,828,4
|
|
20250110,104800,59048562,828,828,828,828,1000
|
|
20250110,104700,58220562,830,830,830,830,0
|
|
20250110,104600,58220562,830,830,830,830,51
|
|
20250110,104500,58178232,827,827,827,827,0
|
|
20250110,104400,58178232,827,827,827,827,3
|
|
20250110,104300,58175751,830,827,830,827,529
|
|
20250110,104200,57737797,826,824,826,824,546
|
|
20250110,104100,57287384,825,825,825,825,3023
|
|
20250110,104000,54793409,824,826,826,824,5756
|
|
20250110,103900,50044158,827,827,827,827,101
|
|
20250110,103800,49960631,827,827,827,827,1
|
|
20250110,103700,49959804,826,826,826,826,1300
|
|
20250110,103600,48886004,826,826,826,826,283
|
|
20250110,103500,48652246,827,827,827,827,1270
|
|
20250110,103400,47601956,828,828,828,828,0
|
|
20250110,103300,47601956,828,828,828,828,0
|
|
20250110,103200,47601956,828,828,828,828,4
|
|
20250110,103100,47598644,827,827,827,827,0
|
|
20250110,103000,47598644,827,827,827,827,211
|
|
20250110,102900,47424147,828,828,828,828,3
|
|
20250110,102800,47421663,828,828,828,828,165
|
|
20250110,102700,47285043,828,828,828,828,0
|
|
20250110,102600,47285043,828,828,828,828,4
|
|
20250110,102500,47281731,828,828,828,828,8
|
|
20250110,102400,47275107,828,828,828,828,0
|
|
20250110,102300,47275107,828,828,828,828,200
|
|
20250110,102200,47109507,828,828,828,828,0
|
|
20250110,102100,47109507,828,828,828,828,1004
|
|
20250110,102000,46278195,826,827,827,826,800
|
|
20250110,101900,45617285,828,828,828,828,10
|
|
20250110,101800,45609005,828,829,829,828,218
|
|
20250110,101700,45428464,829,829,829,829,2300
|
|
20250110,101600,43521764,829,830,830,829,1125
|
|
20250110,101500,42588574,831,831,831,831,280
|
|
20250110,101400,42355894,831,830,831,830,80
|
|
20250110,101300,42289449,831,831,831,831,393
|
|
20250110,101200,41962866,831,832,832,831,116
|
|
20250110,101100,41866465,829,832,832,829,534
|
|
20250110,101000,41423271,832,832,832,832,0
|
|
20250110,100900,41423271,832,832,832,832,0
|
|
20250110,100800,41423271,832,832,832,832,0
|
|
20250110,100700,41423271,832,832,832,830,1043
|
|
20250110,100600,40557493,831,831,831,831,539
|
|
20250110,100500,40109584,829,829,829,829,0
|
|
20250110,100400,40109584,829,829,829,829,0
|
|
20250110,100300,40109584,829,829,829,829,0
|
|
20250110,100200,40109584,829,829,829,829,1
|
|
20250110,100100,40108755,827,827,827,827,0
|
|
20250110,100000,40108755,827,831,831,827,1622
|
|
20250110,095900,38760881,831,831,831,831,200
|
|
20250110,095800,38594681,831,831,831,831,836
|
|
20250110,095700,37899965,832,832,832,832,1
|
|
20250110,095600,37899133,827,827,827,827,33
|
|
20250110,095500,37871842,832,832,832,832,954
|
|
20250110,095400,37078114,832,832,832,832,1
|
|
20250110,095300,37077282,826,828,828,826,4000
|
|
20250110,095200,33770406,828,832,832,828,202
|
|
20250110,095100,33602346,832,832,832,832,1
|
|
20250110,095000,33601514,828,828,828,828,0
|
|
20250110,094900,33601514,828,828,828,828,1
|
|
20250110,094800,33600686,832,832,832,832,1
|
|
20250110,094700,33599854,832,832,832,832,7
|
|
20250110,094600,33594030,832,832,832,832,2
|
|
20250110,094500,33592366,832,832,832,832,14
|
|
20250110,094400,33580718,832,832,832,832,19
|
|
20250110,094300,33564910,832,832,832,832,0
|
|
20250110,094200,33564910,832,832,832,832,1
|
|
20250110,094100,33564078,827,827,827,827,3670
|
|
20250110,094000,30528988,832,832,832,832,1
|
|
20250110,093900,30528156,827,827,827,827,601
|
|
20250110,093800,30031129,827,827,827,827,0
|
|
20250110,093700,30031129,827,830,830,827,4128
|
|
20250110,093600,26610367,830,830,830,830,0
|
|
20250110,093500,26610367,830,833,833,830,400
|
|
20250110,093400,26278064,833,833,833,831,360
|
|
20250110,093300,25978866,833,833,833,833,18
|
|
20250110,093200,25963872,833,833,833,833,268
|
|
20250110,093100,25740628,833,833,833,833,0
|
|
20250110,093000,25740628,833,833,833,833,15
|
|
20250110,092900,25728133,833,833,833,833,0
|
|
20250110,092800,25728133,833,831,833,830,927
|
|
20250110,092700,24958717,830,830,830,830,119
|
|
20250110,092600,24859947,833,830,833,830,191
|
|
20250110,092500,24701414,830,830,830,830,0
|
|
20250110,092400,24701414,830,832,832,830,3
|
|
20250110,092300,24698920,832,832,832,832,271
|
|
20250110,092200,24473448,832,830,832,829,7152
|
|
20250110,092100,18538734,830,832,832,830,353
|
|
20250110,092000,18245738,832,832,832,832,10
|
|
20250110,091900,18237418,830,830,830,830,1
|
|
20250110,091800,18236588,833,833,833,833,0
|
|
20250110,091700,18236588,833,833,833,833,0
|
|
20250110,091600,18236588,833,833,833,833,1
|
|
20250110,091500,18235755,827,827,827,827,3500
|
|
20250110,091400,15341255,827,834,834,827,5605
|
|
20250110,091300,10701207,835,830,835,828,1979
|
|
20250110,091200,9058942,828,829,829,828,2394
|
|
20250110,091100,7075643,829,830,830,829,1728
|
|
20250110,091000,5642684,830,830,830,830,93
|
|
20250110,090900,5565494,830,830,830,830,384
|
|
20250110,090800,5246774,829,830,830,829,761
|
|
20250110,090700,4615903,830,833,833,830,791
|
|
20250110,090600,3958806,833,828,833,828,512
|
|
20250110,090500,3534865,828,832,833,828,447
|
|
20250110,090400,3162620,833,832,833,832,104
|
|
20250110,090300,3076091,828,828,828,828,692
|
|
20250110,090200,2503115,829,829,829,829,200
|
|
20250110,090100,2337315,834,828,834,825,1038
|
|
20250110,090000,1480064,830,836,836,830,1715
|