638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,193500,252811053,795,795,795,795,9807
|
|
20250113,193400,252811053,795,795,795,795,0
|
|
20250113,193300,252811053,795,795,795,795,0
|
|
20250113,193200,252811053,795,795,795,795,0
|
|
20250113,193100,252811053,795,795,795,795,0
|
|
20250113,193000,252811053,795,795,795,795,0
|
|
20250113,192900,252811053,795,795,795,795,0
|
|
20250113,192800,252811053,795,795,795,795,0
|
|
20250113,192700,252811053,795,795,795,795,0
|
|
20250113,192600,252811053,795,795,795,795,0
|
|
20250113,192500,252811053,795,795,795,795,0
|
|
20250113,192400,252811053,795,795,795,795,0
|
|
20250113,192300,252811053,795,795,795,795,0
|
|
20250113,192200,252811053,795,795,795,795,0
|
|
20250113,192100,252811053,795,795,795,795,0
|
|
20250113,192000,252811053,795,795,795,795,0
|
|
20250113,191900,252811053,795,795,795,795,0
|
|
20250113,191800,252811053,795,795,795,795,0
|
|
20250113,191700,252811053,795,795,795,795,0
|
|
20250113,191600,252811053,795,795,795,795,0
|
|
20250113,191500,252811053,795,795,795,795,0
|
|
20250113,191400,252811053,795,795,795,795,0
|
|
20250113,191300,252811053,795,795,795,795,0
|
|
20250113,191200,252811053,795,795,795,795,0
|
|
20250113,191100,252811053,795,795,795,795,0
|
|
20250113,191000,252811053,795,795,795,795,0
|
|
20250113,190900,252811053,795,795,795,795,0
|
|
20250113,190800,252811053,795,795,795,795,0
|
|
20250113,190700,252811053,795,795,795,795,0
|
|
20250113,190600,252811053,795,795,795,795,0
|
|
20250113,190500,252811053,795,795,795,795,9807
|
|
20250113,190400,252811053,795,795,795,795,0
|
|
20250113,190300,252811053,795,795,795,795,0
|
|
20250113,190200,252811053,795,795,795,795,0
|
|
20250113,190100,252811053,795,795,795,795,0
|
|
20250113,190000,252811053,795,795,795,795,0
|
|
20250113,185900,252811053,795,795,795,795,0
|
|
20250113,185800,252811053,795,795,795,795,0
|
|
20250113,185700,252811053,795,795,795,795,0
|
|
20250113,185600,252811053,795,795,795,795,0
|
|
20250113,185500,252811053,795,795,795,795,0
|
|
20250113,185400,252811053,795,795,795,795,0
|
|
20250113,185300,252811053,795,795,795,795,0
|
|
20250113,185200,252811053,795,795,795,795,0
|
|
20250113,185100,252811053,795,795,795,795,0
|
|
20250113,185000,252811053,795,795,795,795,0
|
|
20250113,184900,252811053,795,795,795,795,0
|
|
20250113,184800,252811053,795,795,795,795,0
|
|
20250113,184700,252811053,795,795,795,795,0
|
|
20250113,184600,252811053,795,795,795,795,0
|
|
20250113,184500,252811053,795,795,795,795,0
|
|
20250113,184400,252811053,795,795,795,795,0
|
|
20250113,184300,252811053,795,795,795,795,0
|
|
20250113,184200,252811053,795,795,795,795,0
|
|
20250113,184100,252811053,795,795,795,795,0
|
|
20250113,184000,252811053,795,795,795,795,0
|
|
20250113,183900,252811053,795,795,795,795,0
|
|
20250113,183800,252811053,795,795,795,795,0
|
|
20250113,183700,252811053,795,795,795,795,0
|
|
20250113,183600,252811053,795,795,795,795,0
|
|
20250113,183500,252811053,795,795,795,795,9807
|
|
20250113,183400,252811053,795,795,795,795,0
|
|
20250113,183300,252811053,795,795,795,795,0
|
|
20250113,183200,252811053,795,795,795,795,0
|
|
20250113,183100,252811053,795,795,795,795,0
|
|
20250113,183000,252811053,795,795,795,795,0
|
|
20250113,182900,252811053,795,795,795,795,0
|
|
20250113,182800,252811053,795,795,795,795,0
|
|
20250113,182700,252811053,795,795,795,795,0
|
|
20250113,182600,252811053,795,795,795,795,0
|
|
20250113,182500,252811053,795,795,795,795,0
|
|
20250113,182400,252811053,795,795,795,795,0
|
|
20250113,182300,252811053,795,795,795,795,0
|
|
20250113,182200,252811053,795,795,795,795,0
|
|
20250113,182100,252811053,795,795,795,795,0
|
|
20250113,182000,252811053,795,795,795,795,0
|
|
20250113,181900,252811053,795,795,795,795,0
|
|
20250113,181800,252811053,795,795,795,795,0
|
|
20250113,181700,252811053,795,795,795,795,0
|
|
20250113,181600,252811053,795,795,795,795,0
|
|
20250113,181500,252811053,795,795,795,795,0
|
|
20250113,181400,252811053,795,795,795,795,0
|
|
20250113,181300,252811053,795,795,795,795,0
|
|
20250113,181200,252811053,795,795,795,795,0
|
|
20250113,181100,252811053,795,795,795,795,0
|
|
20250113,181000,252811053,795,795,795,795,0
|
|
20250113,180900,252811053,795,795,795,795,0
|
|
20250113,180800,252811053,795,795,795,795,0
|
|
20250113,180700,252811053,795,795,795,795,0
|
|
20250113,180600,252811053,795,795,795,795,0
|
|
20250113,180500,252811053,795,795,795,795,9807
|
|
20250113,180400,252811053,795,795,795,795,0
|
|
20250113,180300,252811053,795,795,795,795,0
|
|
20250113,180200,252811053,795,795,795,795,0
|
|
20250113,180100,252811053,795,795,795,795,0
|
|
20250113,180000,252811053,795,795,795,795,0
|
|
20250113,175900,252811053,795,795,795,795,0
|
|
20250113,175800,252811053,795,795,795,795,0
|
|
20250113,175700,252811053,795,795,795,795,0
|
|
20250113,175600,252811053,795,795,795,795,0
|
|
20250113,175500,252811053,795,795,795,795,0
|
|
20250113,175400,252811053,795,795,795,795,0
|
|
20250113,175300,252811053,795,795,795,795,0
|
|
20250113,175200,252811053,795,795,795,795,0
|
|
20250113,175100,252811053,795,795,795,795,0
|
|
20250113,175000,252811053,795,795,795,795,0
|
|
20250113,174900,252811053,795,795,795,795,0
|
|
20250113,174800,252811053,795,795,795,795,0
|
|
20250113,174700,252811053,795,795,795,795,0
|
|
20250113,174600,252811053,795,795,795,795,0
|
|
20250113,174500,252811053,795,795,795,795,0
|
|
20250113,174400,252811053,795,795,795,795,0
|
|
20250113,174300,252811053,795,795,795,795,0
|
|
20250113,174200,252811053,795,795,795,795,0
|
|
20250113,174100,252811053,795,795,795,795,0
|
|
20250113,174000,252811053,795,795,795,795,0
|
|
20250113,173900,252811053,795,795,795,795,0
|
|
20250113,173800,252811053,795,795,795,795,0
|
|
20250113,173700,252811053,795,795,795,795,0
|
|
20250113,173600,252811053,795,795,795,795,0
|
|
20250113,173500,252811053,795,795,795,795,9807
|
|
20250113,173400,252811053,795,795,795,795,0
|
|
20250113,173300,252811053,795,795,795,795,0
|
|
20250113,173200,252811053,795,795,795,795,0
|
|
20250113,173100,252811053,795,795,795,795,0
|
|
20250113,173000,252811053,795,795,795,795,0
|
|
20250113,172900,252811053,795,795,795,795,0
|
|
20250113,172800,252811053,795,795,795,795,0
|
|
20250113,172700,252811053,795,795,795,795,0
|
|
20250113,172600,252811053,795,795,795,795,0
|
|
20250113,172500,252811053,795,795,795,795,0
|
|
20250113,172400,252811053,795,795,795,795,0
|
|
20250113,172300,252811053,795,795,795,795,0
|
|
20250113,172200,252811053,795,795,795,795,0
|
|
20250113,172100,252811053,795,795,795,795,0
|
|
20250113,172000,252811053,795,795,795,795,0
|
|
20250113,171900,252811053,795,795,795,795,0
|
|
20250113,171800,252811053,795,795,795,795,0
|
|
20250113,171700,252811053,795,795,795,795,0
|
|
20250113,171600,252811053,795,795,795,795,0
|
|
20250113,171500,252811053,795,795,795,795,0
|
|
20250113,171400,252811053,795,795,795,795,0
|
|
20250113,171300,252811053,795,795,795,795,0
|
|
20250113,171200,252811053,795,795,795,795,0
|
|
20250113,171100,252811053,795,795,795,795,0
|
|
20250113,171000,252811053,795,795,795,795,0
|
|
20250113,170900,252811053,795,795,795,795,0
|
|
20250113,170800,252811053,795,795,795,795,0
|
|
20250113,170700,252811053,795,795,795,795,0
|
|
20250113,170600,252811053,795,795,795,795,0
|
|
20250113,170500,252811053,795,795,795,795,9807
|
|
20250113,170400,252811053,795,795,795,795,0
|
|
20250113,170300,252811053,795,795,795,795,0
|
|
20250113,170200,252811053,795,795,795,795,0
|
|
20250113,170100,252811053,795,795,795,795,0
|
|
20250113,170000,252811053,795,795,795,795,0
|
|
20250113,165900,252811053,795,795,795,795,0
|
|
20250113,165800,252811053,795,795,795,795,0
|
|
20250113,165700,252811053,795,795,795,795,0
|
|
20250113,165600,252811053,795,795,795,795,0
|
|
20250113,165500,252811053,795,795,795,795,0
|
|
20250113,165400,252811053,795,795,795,795,0
|
|
20250113,165300,252811053,795,795,795,795,0
|
|
20250113,165200,252811053,795,795,795,795,0
|
|
20250113,165100,252811053,795,795,795,795,0
|
|
20250113,165000,252811053,795,795,795,795,0
|
|
20250113,164900,252811053,795,795,795,795,0
|
|
20250113,164800,252811053,795,795,795,795,0
|
|
20250113,164700,252811053,795,795,795,795,0
|
|
20250113,164600,252811053,795,795,795,795,0
|
|
20250113,164500,252811053,795,795,795,795,0
|
|
20250113,164400,252811053,795,795,795,795,0
|
|
20250113,164300,252811053,795,795,795,795,0
|
|
20250113,164200,252811053,795,795,795,795,0
|
|
20250113,164100,252811053,795,795,795,795,0
|
|
20250113,164000,252811053,795,795,795,795,0
|
|
20250113,163900,252811053,795,795,795,795,0
|
|
20250113,163800,252811053,795,795,795,795,0
|
|
20250113,163700,252811053,795,795,795,795,0
|
|
20250113,163600,252811053,795,795,795,795,0
|
|
20250113,163500,252811053,795,795,795,795,9807
|
|
20250113,163400,252811053,795,795,795,795,0
|
|
20250113,163300,252811053,795,795,795,795,0
|
|
20250113,163200,252811053,795,795,795,795,0
|
|
20250113,163100,252811053,795,795,795,795,0
|
|
20250113,163000,252811053,795,795,795,795,0
|
|
20250113,162900,252811053,795,795,795,795,0
|
|
20250113,162800,252811053,795,795,795,795,0
|
|
20250113,162700,252811053,795,795,795,795,0
|
|
20250113,162600,252811053,795,795,795,795,0
|
|
20250113,162500,252811053,795,795,795,795,0
|
|
20250113,162400,252811053,795,795,795,795,0
|
|
20250113,162300,252811053,795,795,795,795,0
|
|
20250113,162200,252811053,795,795,795,795,0
|
|
20250113,162100,252811053,795,795,795,795,0
|
|
20250113,162000,252811053,795,795,795,795,0
|
|
20250113,161900,252811053,795,795,795,795,0
|
|
20250113,161800,252811053,795,795,795,795,0
|
|
20250113,161700,252811053,795,795,795,795,0
|
|
20250113,161600,252811053,795,795,795,795,0
|
|
20250113,161500,252811053,795,795,795,795,0
|
|
20250113,161400,252811053,795,795,795,795,0
|
|
20250113,161300,252811053,795,795,795,795,0
|
|
20250113,161200,252811053,795,795,795,795,0
|
|
20250113,161100,252811053,795,795,795,795,0
|
|
20250113,161000,252811053,795,795,795,795,0
|
|
20250113,160900,252811053,795,795,795,795,0
|
|
20250113,160800,252811053,795,795,795,795,0
|
|
20250113,160700,252811053,795,795,795,795,0
|
|
20250113,160600,252811053,795,795,795,795,0
|
|
20250113,160500,252811053,795,795,795,795,9807
|
|
20250113,160400,252811053,795,795,795,795,0
|
|
20250113,160300,252811053,795,795,795,795,0
|
|
20250113,160200,252811053,795,795,795,795,0
|
|
20250113,160100,252811053,795,795,795,795,0
|
|
20250113,160000,252811053,795,795,795,795,0
|
|
20250113,155900,252811053,795,795,795,795,0
|
|
20250113,155800,252811053,795,795,795,795,0
|
|
20250113,155700,252811053,795,795,795,795,0
|
|
20250113,155600,252811053,795,795,795,795,0
|
|
20250113,155500,252811053,795,795,795,795,0
|
|
20250113,155400,252811053,795,795,795,795,0
|
|
20250113,155300,252811053,795,795,795,795,0
|
|
20250113,155200,252811053,795,795,795,795,0
|
|
20250113,155100,252811053,795,795,795,795,0
|
|
20250113,155000,252811053,795,795,795,795,0
|
|
20250113,154900,252811053,795,795,795,795,0
|
|
20250113,154800,252811053,795,795,795,795,0
|
|
20250113,154700,252811053,795,795,795,795,0
|
|
20250113,154600,252811053,795,795,795,795,0
|
|
20250113,154500,252811053,795,795,795,795,0
|
|
20250113,154400,252811053,795,795,795,795,0
|
|
20250113,154300,252811053,795,795,795,795,0
|
|
20250113,154200,252811053,795,795,795,795,0
|
|
20250113,154100,252811053,795,795,795,795,0
|
|
20250113,154000,252811053,795,795,795,795,0
|
|
20250113,153900,252811053,795,795,795,795,0
|
|
20250113,153800,252811053,795,795,795,795,0
|
|
20250113,153700,252811053,795,795,795,795,0
|
|
20250113,153600,252811053,795,795,795,795,0
|
|
20250113,153500,252811053,795,795,795,795,9807
|
|
20250113,153400,252811053,795,795,795,795,0
|
|
20250113,153300,252811053,795,795,795,795,0
|
|
20250113,153200,252811053,795,795,795,795,0
|
|
20250113,153100,252811053,795,795,795,795,0
|
|
20250113,153000,252811053,795,795,795,795,9807
|
|
20250113,152900,245014488,800,800,800,800,0
|
|
20250113,152800,245014488,800,800,800,800,0
|
|
20250113,152700,245014488,800,800,800,800,0
|
|
20250113,152600,245014488,800,800,800,800,0
|
|
20250113,152500,245014488,800,800,800,800,0
|
|
20250113,152400,245014488,800,800,800,800,0
|
|
20250113,152300,245014488,800,800,800,800,0
|
|
20250113,152200,245014488,800,800,800,800,0
|
|
20250113,152100,245014488,800,800,800,800,0
|
|
20250113,152000,245014488,800,800,800,800,0
|
|
20250113,151900,245014488,800,800,800,800,530
|
|
20250113,151800,244590488,800,798,800,797,1373
|
|
20250113,151700,243493894,799,798,799,798,2904
|
|
20250113,151600,241176501,798,799,799,797,2264
|
|
20250113,151500,239369773,799,799,799,799,100
|
|
20250113,151400,239289873,799,799,799,799,100
|
|
20250113,151300,239209973,799,797,799,797,5590
|
|
20250113,151200,234754152,798,796,798,794,1439
|
|
20250113,151100,233608742,797,797,797,797,386
|
|
20250113,151000,233301100,797,797,797,797,800
|
|
20250113,150900,232663500,797,797,797,797,3011
|
|
20250113,150800,230263733,797,798,798,797,3569
|
|
20250113,150700,227419230,798,798,798,798,1
|
|
20250113,150600,227418432,798,798,798,798,5
|
|
20250113,150500,227414442,798,797,798,793,5501
|
|
20250113,150400,223043094,797,797,797,797,3
|
|
20250113,150300,223040703,797,795,797,795,4795
|
|
20250113,150200,219228636,794,796,796,794,233
|
|
20250113,150100,219043282,795,795,795,795,5000
|
|
20250113,150000,215068282,795,797,797,795,2435
|
|
20250113,145900,213129902,798,798,798,798,0
|
|
20250113,145800,213129902,798,798,798,798,90
|
|
20250113,145700,213058082,799,798,799,798,821
|
|
20250113,145600,212402291,797,797,797,797,1
|
|
20250113,145500,212401494,795,798,798,795,3463
|
|
20250113,145400,209648038,798,799,799,798,60
|
|
20250113,145300,209600138,799,799,799,799,2
|
|
20250113,145200,209598540,799,799,799,799,325
|
|
20250113,145100,209338865,799,799,799,799,1
|
|
20250113,145000,209338066,795,795,799,795,3662
|
|
20250113,144900,206426692,799,799,799,799,1
|
|
20250113,144800,206425893,795,796,796,795,10000
|
|
20250113,144700,198474163,799,796,799,796,1071
|
|
20250113,144600,197621644,796,796,796,796,600
|
|
20250113,144500,197144044,796,797,797,796,2000
|
|
20250113,144400,195551839,799,799,799,799,100
|
|
20250113,144300,195471939,799,799,799,799,10
|
|
20250113,144200,195463949,795,795,795,795,2791
|
|
20250113,144100,193245104,799,797,799,796,9303
|
|
20250113,144000,185834656,799,799,799,799,10
|
|
20250113,143900,185826666,799,799,799,799,16
|
|
20250113,143800,185813882,797,797,799,797,171
|
|
20250113,143700,185677563,798,799,799,797,14299
|
|
20250113,143600,174269641,799,802,802,799,35255
|
|
20250113,143500,146054191,804,804,804,804,152
|
|
20250113,143400,145931983,804,804,804,804,0
|
|
20250113,143300,145931983,804,804,804,804,0
|
|
20250113,143200,145931983,804,802,804,802,257
|
|
20250113,143100,145725867,802,802,802,802,572
|
|
20250113,143000,145267123,805,805,805,805,0
|
|
20250113,142900,145267123,805,805,805,805,1
|
|
20250113,142800,145266318,805,805,805,805,100
|
|
20250113,142700,145185818,805,805,805,805,0
|
|
20250113,142600,145185818,805,804,805,804,50
|
|
20250113,142500,145145603,805,805,805,805,0
|
|
20250113,142400,145145603,805,805,805,805,0
|
|
20250113,142300,145145603,805,805,805,805,0
|
|
20250113,142200,145145603,805,805,805,805,0
|
|
20250113,142100,145145603,805,805,805,805,0
|
|
20250113,142000,145145603,805,805,805,805,1000
|
|
20250113,141900,144340603,805,805,805,805,1276
|
|
20250113,141800,143313423,805,805,805,805,0
|
|
20250113,141700,143313423,805,805,805,805,0
|
|
20250113,141600,143313423,805,805,805,805,0
|
|
20250113,141500,143313423,805,805,805,805,0
|
|
20250113,141400,143313423,805,803,805,803,2921
|
|
20250113,141300,140967854,804,804,804,804,0
|
|
20250113,141200,140967854,804,804,804,804,0
|
|
20250113,141100,140967854,804,805,805,804,109
|
|
20250113,141000,140880118,805,806,806,805,3137
|
|
20250113,140900,138352696,806,806,806,806,8
|
|
20250113,140800,138346248,806,806,806,806,0
|
|
20250113,140700,138346248,806,806,806,806,0
|
|
20250113,140600,138346248,806,806,806,806,0
|
|
20250113,140500,138346248,806,806,806,806,247
|
|
20250113,140400,138147166,808,808,808,808,0
|
|
20250113,140300,138147166,808,808,808,808,0
|
|
20250113,140200,138147166,808,808,808,808,0
|
|
20250113,140100,138147166,808,808,808,808,0
|
|
20250113,140000,138147166,808,808,808,808,0
|
|
20250113,135900,138147166,808,808,808,808,1
|
|
20250113,135800,138146358,808,808,808,808,1
|
|
20250113,135700,138145550,807,807,807,807,51
|
|
20250113,135600,138104393,809,809,809,809,0
|
|
20250113,135500,138104393,809,809,809,809,0
|
|
20250113,135400,138104393,809,809,809,809,0
|
|
20250113,135300,138104393,809,809,809,809,0
|
|
20250113,135200,138104393,809,809,809,809,0
|
|
20250113,135100,138104393,809,809,809,809,1
|
|
20250113,135000,138103584,809,809,809,809,50
|
|
20250113,134900,138063134,806,806,806,806,1
|
|
20250113,134800,138062328,806,806,806,806,1210
|
|
20250113,134700,137087068,806,806,806,806,0
|
|
20250113,134600,137087068,806,806,806,806,3
|
|
20250113,134500,137084650,806,806,806,806,0
|
|
20250113,134400,137084650,806,806,806,806,0
|
|
20250113,134300,137084650,806,806,806,806,1
|
|
20250113,134200,137083844,805,805,805,805,0
|
|
20250113,134100,137083844,805,805,805,805,1
|
|
20250113,134000,137083039,802,802,802,802,0
|
|
20250113,133900,137083039,802,804,804,802,5860
|
|
20250113,133800,132380111,806,806,806,806,1
|
|
20250113,133700,132379305,804,804,804,804,63
|
|
20250113,133600,132328653,806,806,806,806,30
|
|
20250113,133500,132304473,806,806,806,806,0
|
|
20250113,133400,132304473,806,806,806,806,1
|
|
20250113,133300,132303667,806,806,806,806,1
|
|
20250113,133200,132302861,805,805,805,805,0
|
|
20250113,133100,132302861,805,805,805,805,0
|
|
20250113,133000,132302861,805,805,805,805,0
|
|
20250113,132900,132302861,805,805,805,805,0
|
|
20250113,132800,132302861,805,805,805,805,0
|
|
20250113,132700,132302861,805,804,805,804,277
|
|
20250113,132600,132079877,805,805,805,805,0
|
|
20250113,132500,132079877,805,805,805,805,500
|
|
20250113,132400,131677377,805,805,805,805,0
|
|
20250113,132300,131677377,805,805,805,804,140
|
|
20250113,132200,131564716,805,805,805,805,0
|
|
20250113,132100,131564716,805,805,805,805,17
|
|
20250113,132000,131551031,805,805,805,802,4
|
|
20250113,131900,131547814,805,805,805,805,0
|
|
20250113,131800,131547814,805,805,805,805,12
|
|
20250113,131700,131538154,802,802,802,802,0
|
|
20250113,131600,131538154,802,802,802,802,4
|
|
20250113,131500,131534946,805,805,805,805,0
|
|
20250113,131400,131534946,805,805,805,805,0
|
|
20250113,131300,131534946,805,805,805,805,0
|
|
20250113,131200,131534946,805,805,805,805,50
|
|
20250113,131100,131494696,805,805,805,805,0
|
|
20250113,131000,131494696,805,805,805,805,0
|
|
20250113,130900,131494696,805,805,805,805,1
|
|
20250113,130800,131493891,802,802,802,802,0
|
|
20250113,130700,131493891,802,802,802,802,0
|
|
20250113,130600,131493891,802,804,804,802,1300
|
|
20250113,130500,130450733,804,804,804,804,0
|
|
20250113,130400,130450733,804,804,804,804,12
|
|
20250113,130300,130441085,805,805,805,805,40
|
|
20250113,130200,130408885,806,806,806,806,0
|
|
20250113,130100,130408885,806,806,806,806,0
|
|
20250113,130000,130408885,806,805,806,805,8
|
|
20250113,125900,130402444,805,805,805,805,0
|
|
20250113,125800,130402444,805,805,805,805,302
|
|
20250113,125700,130159334,805,805,805,805,0
|
|
20250113,125600,130159334,805,805,805,805,6
|
|
20250113,125500,130154504,805,805,805,805,93
|
|
20250113,125400,130079639,805,805,805,805,0
|
|
20250113,125300,130079639,805,805,805,805,7
|
|
20250113,125200,130074004,805,805,805,805,100
|
|
20250113,125100,129993504,805,805,805,805,324
|
|
20250113,125000,129732684,805,805,805,805,1
|
|
20250113,124900,129731879,804,804,804,804,1
|
|
20250113,124800,129731075,804,804,804,804,7
|
|
20250113,124700,129725447,804,804,804,804,0
|
|
20250113,124600,129725447,804,804,804,804,26
|
|
20250113,124500,129704543,804,804,804,804,0
|
|
20250113,124400,129704543,804,804,804,804,0
|
|
20250113,124300,129704543,804,804,804,804,0
|
|
20250113,124200,129704543,804,804,804,804,508
|
|
20250113,124100,129296111,804,804,804,804,1
|
|
20250113,124000,129295307,805,805,805,805,0
|
|
20250113,123900,129295307,805,805,805,805,23
|
|
20250113,123800,129276792,805,805,805,805,100
|
|
20250113,123700,129196292,805,805,805,805,0
|
|
20250113,123600,129196292,805,806,806,805,1620
|
|
20250113,123500,127892172,805,806,806,805,501
|
|
20250113,123400,127488866,805,805,805,805,30
|
|
20250113,123300,127464716,805,805,805,805,15
|
|
20250113,123200,127452641,809,809,809,809,55
|
|
20250113,123100,127408146,809,809,809,809,846
|
|
20250113,123000,126723732,809,809,809,809,0
|
|
20250113,122900,126723732,809,809,809,809,0
|
|
20250113,122800,126723732,809,809,809,809,0
|
|
20250113,122700,126723732,809,807,809,807,97
|
|
20250113,122600,126645441,807,807,807,807,0
|
|
20250113,122500,126645441,807,806,807,806,6099
|
|
20250113,122400,121724176,806,806,806,806,1
|
|
20250113,122300,121723370,805,805,805,805,0
|
|
20250113,122200,121723370,805,805,805,805,1
|
|
20250113,122100,121722565,806,806,806,806,0
|
|
20250113,122000,121722565,806,806,806,806,2
|
|
20250113,121900,121720953,806,806,806,806,578
|
|
20250113,121800,121255085,806,806,806,806,0
|
|
20250113,121700,121255085,806,806,806,806,2
|
|
20250113,121600,121253473,806,806,806,806,100
|
|
20250113,121500,121172873,806,806,806,806,5010
|
|
20250113,121400,117134813,806,806,806,806,100
|
|
20250113,121300,117054213,806,806,806,806,0
|
|
20250113,121200,117054213,806,806,806,806,15
|
|
20250113,121100,117042123,806,806,806,806,0
|
|
20250113,121000,117042123,806,805,806,805,75
|
|
20250113,120900,116981744,806,806,806,806,0
|
|
20250113,120800,116981744,806,806,806,806,1
|
|
20250113,120700,116980938,806,806,806,806,0
|
|
20250113,120600,116980938,806,806,806,806,0
|
|
20250113,120500,116980938,806,806,806,806,2
|
|
20250113,120400,116979326,806,806,806,806,0
|
|
20250113,120300,116979326,806,806,806,806,35
|
|
20250113,120200,116951116,806,806,806,806,1
|
|
20250113,120100,116950310,806,806,806,806,200
|
|
20250113,120000,116789110,806,806,806,806,0
|
|
20250113,115900,116789110,806,806,806,806,0
|
|
20250113,115800,116789110,806,806,806,806,0
|
|
20250113,115700,116789110,806,806,806,806,1
|
|
20250113,115600,116788304,801,806,806,801,1526
|
|
20250113,115500,115563319,806,806,806,806,0
|
|
20250113,115400,115563319,806,806,806,806,0
|
|
20250113,115300,115563319,806,806,806,806,0
|
|
20250113,115200,115563319,806,806,806,806,0
|
|
20250113,115100,115563319,806,806,806,806,1000
|
|
20250113,115000,114757319,806,806,806,806,0
|
|
20250113,114900,114757319,806,806,806,806,0
|
|
20250113,114800,114757319,806,806,806,806,500
|
|
20250113,114700,114354319,806,806,806,806,25
|
|
20250113,114600,114334169,807,807,807,807,0
|
|
20250113,114500,114334169,807,807,807,807,0
|
|
20250113,114400,114334169,807,807,807,807,300
|
|
20250113,114300,114092069,807,807,807,807,1
|
|
20250113,114200,114091262,805,805,805,805,0
|
|
20250113,114100,114091262,805,805,805,805,0
|
|
20250113,114000,114091262,805,805,805,805,25
|
|
20250113,113900,114071137,803,803,803,803,0
|
|
20250113,113800,114071137,803,803,803,803,0
|
|
20250113,113700,114071137,803,803,803,803,20
|
|
20250113,113600,114055077,803,803,803,803,0
|
|
20250113,113500,114055077,803,803,803,802,1653
|
|
20250113,113400,112727920,805,805,805,805,827
|
|
20250113,113300,112062185,807,807,807,807,0
|
|
20250113,113200,112062185,807,807,807,807,0
|
|
20250113,113100,112062185,807,807,807,807,0
|
|
20250113,113000,112062185,807,807,807,807,1
|
|
20250113,112900,112061378,807,807,807,807,60
|
|
20250113,112800,112012958,807,807,807,807,48
|
|
20250113,112700,111974222,807,806,807,806,111
|
|
20250113,112600,111884704,807,807,807,807,2
|
|
20250113,112500,111883090,807,807,807,807,4
|
|
20250113,112400,111879862,807,807,807,807,0
|
|
20250113,112300,111879862,807,807,807,807,0
|
|
20250113,112200,111879862,807,807,807,807,0
|
|
20250113,112100,111879862,807,807,807,807,3
|
|
20250113,112000,111877441,807,807,807,807,2
|
|
20250113,111900,111875827,803,803,803,803,0
|
|
20250113,111800,111875827,803,803,803,803,0
|
|
20250113,111700,111875827,803,803,803,803,0
|
|
20250113,111600,111875827,803,803,803,803,0
|
|
20250113,111500,111875827,803,803,803,803,0
|
|
20250113,111400,111875827,803,804,804,803,502
|
|
20250113,111300,111472229,803,803,803,803,163
|
|
20250113,111200,111341340,803,804,804,803,1406
|
|
20250113,111100,110212222,805,805,805,805,0
|
|
20250113,111000,110212222,805,805,805,805,1
|
|
20250113,110900,110211417,805,805,805,805,546
|
|
20250113,110800,109771887,807,807,807,807,10
|
|
20250113,110700,109763817,806,806,806,806,1
|
|
20250113,110600,109763011,806,806,806,806,226
|
|
20250113,110500,109580855,804,804,804,804,0
|
|
20250113,110400,109580855,804,805,805,804,1197
|
|
20250113,110300,108618267,807,807,807,807,0
|
|
20250113,110200,108618267,807,807,807,807,0
|
|
20250113,110100,108618267,807,807,807,806,81
|
|
20250113,110000,108552925,806,806,806,806,2
|
|
20250113,105900,108551313,804,804,804,804,107
|
|
20250113,105800,108465285,805,805,805,805,2995
|
|
20250113,105700,106054310,802,802,802,802,0
|
|
20250113,105600,106054310,802,802,802,802,0
|
|
20250113,105500,106054310,802,802,802,802,0
|
|
20250113,105400,106054310,802,803,803,802,523
|
|
20250113,105300,105634863,804,804,804,804,750
|
|
20250113,105200,105031863,803,803,803,803,0
|
|
20250113,105100,105031863,803,802,803,802,6484
|
|
20250113,105000,99827211,803,802,803,802,136
|
|
20250113,104900,99718129,803,803,803,803,5
|
|
20250113,104800,99714114,803,799,803,799,11
|
|
20250113,104700,99705321,799,799,799,799,0
|
|
20250113,104600,99705321,799,800,800,799,2026
|
|
20250113,104500,98086545,800,800,800,800,0
|
|
20250113,104400,98086545,800,800,800,800,12335
|
|
20250113,104300,88218545,802,802,802,802,806
|
|
20250113,104200,87572133,802,802,802,800,8669
|
|
20250113,104100,80625645,802,804,804,802,12743
|
|
20250113,104000,70400001,804,805,805,804,314
|
|
20250113,103900,70147527,808,808,808,808,4
|
|
20250113,103800,70144295,805,808,808,805,1883
|
|
20250113,103700,68628474,805,805,805,805,1
|
|
20250113,103600,68627669,805,805,805,805,1
|
|
20250113,103500,68626864,808,808,808,808,1000
|
|
20250113,103400,67818864,808,808,808,808,0
|
|
20250113,103300,67818864,808,808,808,808,2511
|
|
20250113,103200,65789976,809,809,809,809,0
|
|
20250113,103100,65789976,809,809,809,809,4
|
|
20250113,103000,65786740,805,805,805,805,10
|
|
20250113,102900,65778690,805,805,805,805,0
|
|
20250113,102800,65778690,805,805,805,805,0
|
|
20250113,102700,65778690,805,806,806,805,300
|
|
20250113,102600,65537038,806,807,807,806,1100
|
|
20250113,102500,64650417,806,806,806,806,105
|
|
20250113,102400,64565787,806,806,806,806,0
|
|
20250113,102300,64565787,806,807,807,806,201
|
|
20250113,102200,64403756,808,808,808,808,0
|
|
20250113,102100,64403756,808,808,808,808,12
|
|
20250113,102000,64394060,805,805,805,805,0
|
|
20250113,101900,64394060,805,805,805,805,50
|
|
20250113,101800,64353810,805,806,806,805,6564
|
|
20250113,101700,59069789,808,807,808,806,1827
|
|
20250113,101600,57594426,808,808,808,808,49
|
|
20250113,101500,57554834,808,808,808,808,31
|
|
20250113,101400,57529786,809,809,809,809,306
|
|
20250113,101300,57282232,809,809,809,809,682
|
|
20250113,101200,56730494,809,809,809,809,0
|
|
20250113,101100,56730494,809,809,809,809,0
|
|
20250113,101000,56730494,809,809,809,809,2
|
|
20250113,100900,56728876,810,810,810,810,165
|
|
20250113,100800,56595226,810,809,810,809,145
|
|
20250113,100700,56477877,805,805,805,805,142
|
|
20250113,100600,56363567,806,806,806,806,526
|
|
20250113,100500,55939611,806,806,807,806,3260
|
|
20250113,100400,53311999,807,809,809,807,2081
|
|
20250113,100300,51631721,814,814,814,814,0
|
|
20250113,100200,51631721,814,814,814,814,4
|
|
20250113,100100,51628465,814,814,814,814,1
|
|
20250113,100000,51627651,814,813,814,813,5001
|
|
20250113,095900,47561837,813,809,813,808,3444
|
|
20250113,095800,44771208,813,813,813,813,0
|
|
20250113,095700,44771208,813,810,813,810,3
|
|
20250113,095600,44768775,813,813,813,813,100
|
|
20250113,095500,44687475,813,813,813,813,7
|
|
20250113,095400,44681784,810,810,810,810,0
|
|
20250113,095300,44681784,810,810,810,810,0
|
|
20250113,095200,44681784,810,810,810,810,100
|
|
20250113,095100,44600784,814,814,814,814,0
|
|
20250113,095000,44600784,814,814,814,814,169
|
|
20250113,094900,44463218,814,813,814,813,118
|
|
20250113,094800,44367266,813,811,813,811,28
|
|
20250113,094700,44344548,807,807,807,807,0
|
|
20250113,094600,44344548,807,808,808,807,2000
|
|
20250113,094500,42730468,807,810,810,807,4990
|
|
20250113,094400,38701695,811,808,811,808,182
|
|
20250113,094300,38554636,811,811,811,811,18
|
|
20250113,094200,38540038,811,811,811,807,300
|
|
20250113,094100,38297089,811,811,811,811,1
|
|
20250113,094000,38296278,811,811,811,811,1
|
|
20250113,093900,38295467,807,807,807,807,0
|
|
20250113,093800,38295467,807,808,808,807,2731
|
|
20250113,093700,36089359,808,809,809,808,1135
|
|
20250113,093600,35172259,814,814,814,814,6
|
|
20250113,093500,35167375,808,808,808,808,406
|
|
20250113,093400,34839327,810,810,810,810,100
|
|
20250113,093300,34758327,810,810,810,810,1106
|
|
20250113,093200,33862467,810,810,810,810,0
|
|
20250113,093100,33862467,810,810,810,807,212
|
|
20250113,093000,33690750,810,810,810,807,736
|
|
20250113,092900,33094885,810,808,810,808,132
|
|
20250113,092800,32988209,808,810,810,808,974
|
|
20250113,092700,32201058,810,811,811,810,2554
|
|
20250113,092600,30132317,815,816,816,815,6
|
|
20250113,092500,30127426,810,812,816,810,428
|
|
20250113,092400,29780691,812,817,817,812,227
|
|
20250113,092300,29596204,817,819,820,814,1328
|
|
20250113,092200,28513382,819,821,821,819,2
|
|
20250113,092100,28511742,820,821,821,820,615
|
|
20250113,092000,28007441,820,820,820,820,267
|
|
20250113,091900,27788501,823,823,823,823,106
|
|
20250113,091800,27701263,823,820,823,815,54
|
|
20250113,091700,27657035,820,816,820,816,346
|
|
20250113,091600,27374326,819,819,819,819,10
|
|
20250113,091500,27366136,819,819,819,819,5
|
|
20250113,091400,27362041,818,818,819,818,15223
|
|
20250113,091300,14909312,818,816,818,816,3
|
|
20250113,091200,14906862,817,818,818,817,14
|
|
20250113,091100,14895418,819,816,819,816,2709
|
|
20250113,091000,12682912,816,816,816,816,1000
|
|
20250113,090900,11866912,816,816,816,816,1
|
|
20250113,090800,11866096,808,808,808,808,0
|
|
20250113,090700,11866096,808,816,816,808,106
|
|
20250113,090600,11779608,816,816,816,816,2123
|
|
20250113,090500,10047240,816,816,816,816,329
|
|
20250113,090400,9778776,816,815,816,815,120
|
|
20250113,090300,9680859,807,807,807,807,2292
|
|
20250113,090200,7831215,807,805,816,805,2591
|
|
20250113,090100,5740128,805,810,810,805,3800
|
|
20250113,090000,2662375,810,805,810,805,3307
|