587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184400,408755965,723,723,723,723,8569
|
|
20250109,184300,408755965,723,723,723,723,0
|
|
20250109,184200,408755965,723,723,723,723,0
|
|
20250109,184100,408755965,723,723,723,723,0
|
|
20250109,184000,408755965,723,723,723,723,0
|
|
20250109,183900,408755965,723,723,723,723,0
|
|
20250109,183800,408755965,723,723,723,723,0
|
|
20250109,183700,408755965,723,723,723,723,0
|
|
20250109,183600,408755965,723,723,723,723,0
|
|
20250109,183500,408755965,723,723,723,723,0
|
|
20250109,183400,408755965,723,723,723,723,0
|
|
20250109,183300,408755965,723,723,723,723,0
|
|
20250109,183200,408755965,723,723,723,723,0
|
|
20250109,183100,408755965,723,723,723,723,0
|
|
20250109,183000,408755965,723,723,723,723,0
|
|
20250109,182900,408755965,723,723,723,723,0
|
|
20250109,182800,408755965,723,723,723,723,0
|
|
20250109,182700,408755965,723,723,723,723,0
|
|
20250109,182600,408755965,723,723,723,723,0
|
|
20250109,182500,408755965,723,723,723,723,0
|
|
20250109,182400,408755965,723,723,723,723,0
|
|
20250109,182300,408755965,723,723,723,723,0
|
|
20250109,182200,408755965,723,723,723,723,0
|
|
20250109,182100,408755965,723,723,723,723,0
|
|
20250109,182000,408755965,723,723,723,723,0
|
|
20250109,181900,408755965,723,723,723,723,0
|
|
20250109,181800,408755965,723,723,723,723,0
|
|
20250109,181700,408755965,723,723,723,723,0
|
|
20250109,181600,408755965,723,723,723,723,0
|
|
20250109,181500,408755965,723,723,723,723,0
|
|
20250109,181400,408755965,723,723,723,723,8569
|
|
20250109,181300,408755965,723,723,723,723,0
|
|
20250109,181200,408755965,723,723,723,723,0
|
|
20250109,181100,408755965,723,723,723,723,0
|
|
20250109,181000,408755965,723,723,723,723,0
|
|
20250109,180900,408755965,723,723,723,723,0
|
|
20250109,180800,408755965,723,723,723,723,0
|
|
20250109,180700,408755965,723,723,723,723,0
|
|
20250109,180600,408755965,723,723,723,723,0
|
|
20250109,180500,408755965,723,723,723,723,0
|
|
20250109,180400,408755965,723,723,723,723,0
|
|
20250109,180300,408755965,723,723,723,723,0
|
|
20250109,180200,408755965,723,723,723,723,0
|
|
20250109,180100,408755965,723,723,723,723,0
|
|
20250109,180000,408755965,723,723,723,723,0
|
|
20250109,175900,408755965,723,723,723,723,0
|
|
20250109,175800,408755965,723,723,723,723,0
|
|
20250109,175700,408755965,723,723,723,723,0
|
|
20250109,175600,408755965,723,723,723,723,0
|
|
20250109,175500,408755965,723,723,723,723,0
|
|
20250109,175400,408755965,723,723,723,723,0
|
|
20250109,175300,408755965,723,723,723,723,0
|
|
20250109,175200,408755965,723,723,723,723,0
|
|
20250109,175100,408755965,723,723,723,723,0
|
|
20250109,175000,408755965,723,723,723,723,0
|
|
20250109,174900,408755965,723,723,723,723,0
|
|
20250109,174800,408755965,723,723,723,723,0
|
|
20250109,174700,408755965,723,723,723,723,0
|
|
20250109,174600,408755965,723,723,723,723,0
|
|
20250109,174500,408755965,723,723,723,723,0
|
|
20250109,174400,408755965,723,723,723,723,8569
|
|
20250109,174300,408755965,723,723,723,723,0
|
|
20250109,174200,408755965,723,723,723,723,0
|
|
20250109,174100,408755965,723,723,723,723,0
|
|
20250109,174000,408755965,723,723,723,723,0
|
|
20250109,173900,408755965,723,723,723,723,0
|
|
20250109,173800,408755965,723,723,723,723,0
|
|
20250109,173700,408755965,723,723,723,723,0
|
|
20250109,173600,408755965,723,723,723,723,0
|
|
20250109,173500,408755965,723,723,723,723,0
|
|
20250109,173400,408755965,723,723,723,723,0
|
|
20250109,173300,408755965,723,723,723,723,0
|
|
20250109,173200,408755965,723,723,723,723,0
|
|
20250109,173100,408755965,723,723,723,723,0
|
|
20250109,173000,408755965,723,723,723,723,0
|
|
20250109,172900,408755965,723,723,723,723,0
|
|
20250109,172800,408755965,723,723,723,723,0
|
|
20250109,172700,408755965,723,723,723,723,0
|
|
20250109,172600,408755965,723,723,723,723,0
|
|
20250109,172500,408755965,723,723,723,723,0
|
|
20250109,172400,408755965,723,723,723,723,0
|
|
20250109,172300,408755965,723,723,723,723,0
|
|
20250109,172200,408755965,723,723,723,723,0
|
|
20250109,172100,408755965,723,723,723,723,0
|
|
20250109,172000,408755965,723,723,723,723,0
|
|
20250109,171900,408755965,723,723,723,723,0
|
|
20250109,171800,408755965,723,723,723,723,0
|
|
20250109,171700,408755965,723,723,723,723,0
|
|
20250109,171600,408755965,723,723,723,723,0
|
|
20250109,171500,408755965,723,723,723,723,0
|
|
20250109,171400,408755965,723,723,723,723,8569
|
|
20250109,171300,408755965,723,723,723,723,0
|
|
20250109,171200,408755965,723,723,723,723,0
|
|
20250109,171100,408755965,723,723,723,723,0
|
|
20250109,171000,408755965,723,723,723,723,0
|
|
20250109,170900,408755965,723,723,723,723,0
|
|
20250109,170800,408755965,723,723,723,723,0
|
|
20250109,170700,408755965,723,723,723,723,0
|
|
20250109,170600,408755965,723,723,723,723,0
|
|
20250109,170500,408755965,723,723,723,723,0
|
|
20250109,170400,408755965,723,723,723,723,0
|
|
20250109,170300,408755965,723,723,723,723,0
|
|
20250109,170200,408755965,723,723,723,723,0
|
|
20250109,170100,408755965,723,723,723,723,0
|
|
20250109,170000,408755965,723,723,723,723,0
|
|
20250109,165900,408755965,723,723,723,723,0
|
|
20250109,165800,408755965,723,723,723,723,0
|
|
20250109,165700,408755965,723,723,723,723,0
|
|
20250109,165600,408755965,723,723,723,723,0
|
|
20250109,165500,408755965,723,723,723,723,0
|
|
20250109,165400,408755965,723,723,723,723,0
|
|
20250109,165300,408755965,723,723,723,723,0
|
|
20250109,165200,408755965,723,723,723,723,0
|
|
20250109,165100,408755965,723,723,723,723,0
|
|
20250109,165000,408755965,723,723,723,723,0
|
|
20250109,164900,408755965,723,723,723,723,0
|
|
20250109,164800,408755965,723,723,723,723,0
|
|
20250109,164700,408755965,723,723,723,723,0
|
|
20250109,164600,408755965,723,723,723,723,0
|
|
20250109,164500,408755965,723,723,723,723,0
|
|
20250109,164400,408755965,723,723,723,723,8569
|
|
20250109,164300,408755965,723,723,723,723,0
|
|
20250109,164200,408755965,723,723,723,723,0
|
|
20250109,164100,408755965,723,723,723,723,0
|
|
20250109,164000,408755965,723,723,723,723,0
|
|
20250109,163900,408755965,723,723,723,723,0
|
|
20250109,163800,408755965,723,723,723,723,0
|
|
20250109,163700,408755965,723,723,723,723,0
|
|
20250109,163600,408755965,723,723,723,723,0
|
|
20250109,163500,408755965,723,723,723,723,0
|
|
20250109,163400,408755965,723,723,723,723,0
|
|
20250109,163300,408755965,723,723,723,723,0
|
|
20250109,163200,408755965,723,723,723,723,0
|
|
20250109,163100,408755965,723,723,723,723,0
|
|
20250109,163000,408755965,723,723,723,723,0
|
|
20250109,162900,408755965,723,723,723,723,0
|
|
20250109,162800,408755965,723,723,723,723,0
|
|
20250109,162700,408755965,723,723,723,723,0
|
|
20250109,162600,408755965,723,723,723,723,0
|
|
20250109,162500,408755965,723,723,723,723,0
|
|
20250109,162400,408755965,723,723,723,723,0
|
|
20250109,162300,408755965,723,723,723,723,0
|
|
20250109,162200,408755965,723,723,723,723,0
|
|
20250109,162100,408755965,723,723,723,723,0
|
|
20250109,162000,408755965,723,723,723,723,0
|
|
20250109,161900,408755965,723,723,723,723,0
|
|
20250109,161800,408755965,723,723,723,723,0
|
|
20250109,161700,408755965,723,723,723,723,0
|
|
20250109,161600,408755965,723,723,723,723,0
|
|
20250109,161500,408755965,723,723,723,723,0
|
|
20250109,161400,408755965,723,723,723,723,8569
|
|
20250109,161300,408755965,723,723,723,723,0
|
|
20250109,161200,408755965,723,723,723,723,0
|
|
20250109,161100,408755965,723,723,723,723,0
|
|
20250109,161000,408755965,723,723,723,723,0
|
|
20250109,160900,408755965,723,723,723,723,0
|
|
20250109,160800,408755965,723,723,723,723,0
|
|
20250109,160700,408755965,723,723,723,723,0
|
|
20250109,160600,408755965,723,723,723,723,0
|
|
20250109,160500,408755965,723,723,723,723,0
|
|
20250109,160400,408755965,723,723,723,723,0
|
|
20250109,160300,408755965,723,723,723,723,0
|
|
20250109,160200,408755965,723,723,723,723,0
|
|
20250109,160100,408755965,723,723,723,723,0
|
|
20250109,160000,408755965,723,723,723,723,0
|
|
20250109,155900,408755965,723,723,723,723,0
|
|
20250109,155800,408755965,723,723,723,723,0
|
|
20250109,155700,408755965,723,723,723,723,0
|
|
20250109,155600,408755965,723,723,723,723,0
|
|
20250109,155500,408755965,723,723,723,723,0
|
|
20250109,155400,408755965,723,723,723,723,0
|
|
20250109,155300,408755965,723,723,723,723,0
|
|
20250109,155200,408755965,723,723,723,723,0
|
|
20250109,155100,408755965,723,723,723,723,0
|
|
20250109,155000,408755965,723,723,723,723,0
|
|
20250109,154900,408755965,723,723,723,723,0
|
|
20250109,154800,408755965,723,723,723,723,0
|
|
20250109,154700,408755965,723,723,723,723,0
|
|
20250109,154600,408755965,723,723,723,723,0
|
|
20250109,154500,408755965,723,723,723,723,0
|
|
20250109,154400,408755965,723,723,723,723,8569
|
|
20250109,154300,408755965,723,723,723,723,0
|
|
20250109,154200,408755965,723,723,723,723,0
|
|
20250109,154100,408755965,723,723,723,723,0
|
|
20250109,154000,408755965,723,723,723,723,0
|
|
20250109,153900,408755965,723,723,723,723,0
|
|
20250109,153800,408755965,723,723,723,723,0
|
|
20250109,153700,408755965,723,723,723,723,0
|
|
20250109,153600,408755965,723,723,723,723,0
|
|
20250109,153500,408755965,723,723,723,723,0
|
|
20250109,153400,408755965,723,723,723,723,0
|
|
20250109,153300,408755965,723,723,723,723,0
|
|
20250109,153200,408755965,723,723,723,723,0
|
|
20250109,153100,408755965,723,723,723,723,0
|
|
20250109,153000,408755965,723,723,723,723,8569
|
|
20250109,152900,402560578,723,723,723,723,0
|
|
20250109,152800,402560578,723,723,723,723,0
|
|
20250109,152700,402560578,723,723,723,723,0
|
|
20250109,152600,402560578,723,723,723,723,0
|
|
20250109,152500,402560578,723,723,723,723,0
|
|
20250109,152400,402560578,723,723,723,723,0
|
|
20250109,152300,402560578,723,723,723,723,0
|
|
20250109,152200,402560578,723,723,723,723,0
|
|
20250109,152100,402560578,723,723,723,723,0
|
|
20250109,152000,402560578,723,723,723,723,0
|
|
20250109,151900,402560578,723,725,725,721,6527
|
|
20250109,151800,397850116,725,724,725,723,969
|
|
20250109,151700,397147803,723,725,725,723,2604
|
|
20250109,151600,395261328,725,725,725,725,1132
|
|
20250109,151500,394440628,725,725,725,725,1279
|
|
20250109,151400,393513353,725,724,725,724,1236
|
|
20250109,151300,392617529,724,724,724,724,199
|
|
20250109,151200,392473453,724,724,724,724,1
|
|
20250109,151100,392472729,725,725,725,725,100
|
|
20250109,151000,392400229,723,723,723,723,0
|
|
20250109,150900,392400229,723,723,723,723,1002
|
|
20250109,150800,391675783,723,723,723,723,2402
|
|
20250109,150700,389939137,723,725,725,723,3631
|
|
20250109,150600,387310436,724,724,724,724,1093
|
|
20250109,150500,386519104,725,724,725,724,5
|
|
20250109,150400,386515482,724,724,724,724,117
|
|
20250109,150300,386430774,724,725,725,724,4137
|
|
20250109,150200,383433586,724,724,724,724,0
|
|
20250109,150100,383433586,724,724,724,724,0
|
|
20250109,150000,383433586,724,724,724,724,847
|
|
20250109,145900,382820358,724,724,724,724,0
|
|
20250109,145800,382820358,724,724,724,724,0
|
|
20250109,145700,382820358,724,724,724,724,0
|
|
20250109,145600,382820358,724,724,724,724,4
|
|
20250109,145500,382817462,724,724,724,724,11
|
|
20250109,145400,382809498,725,724,725,724,398
|
|
20250109,145300,382520951,724,724,724,724,0
|
|
20250109,145200,382520951,724,724,724,724,464
|
|
20250109,145100,382185015,724,724,724,724,0
|
|
20250109,145000,382185015,724,724,724,724,1000
|
|
20250109,144900,381461015,724,724,724,722,3712
|
|
20250109,144800,378780485,724,724,724,724,99
|
|
20250109,144700,378708809,723,724,724,723,1852
|
|
20250109,144600,377369812,724,722,724,722,102
|
|
20250109,144500,377295968,722,722,722,722,0
|
|
20250109,144400,377295968,722,722,722,722,0
|
|
20250109,144300,377295968,722,722,722,722,5000
|
|
20250109,144200,373685968,722,723,723,722,1302
|
|
20250109,144100,372745904,723,723,723,723,1257
|
|
20250109,144000,371837093,723,722,724,722,1345
|
|
20250109,143900,370864302,724,724,724,723,2330
|
|
20250109,143800,369178878,724,725,725,724,677
|
|
20250109,143700,368688463,725,725,725,725,0
|
|
20250109,143600,368688463,725,725,725,725,0
|
|
20250109,143500,368688463,725,725,725,725,0
|
|
20250109,143400,368688463,725,725,725,725,2585
|
|
20250109,143300,366814338,726,726,726,726,0
|
|
20250109,143200,366814338,726,726,726,726,842
|
|
20250109,143100,366203046,726,726,726,726,0
|
|
20250109,143000,366203046,726,726,726,726,0
|
|
20250109,142900,366203046,726,726,726,726,7
|
|
20250109,142800,366197964,726,726,726,726,100
|
|
20250109,142700,366125364,726,727,729,726,3
|
|
20250109,142600,366123182,725,728,728,725,4824
|
|
20250109,142500,362623757,727,727,727,727,0
|
|
20250109,142400,362623757,727,730,730,727,1600
|
|
20250109,142300,361459657,727,730,730,727,2697
|
|
20250109,142200,359495233,730,730,730,730,0
|
|
20250109,142100,359495233,730,730,730,730,0
|
|
20250109,142000,359495233,730,729,730,729,7
|
|
20250109,141900,359490125,726,726,726,726,0
|
|
20250109,141800,359490125,726,726,726,726,0
|
|
20250109,141700,359490125,726,728,728,726,3140
|
|
20250109,141600,357208871,728,728,728,728,50
|
|
20250109,141500,357172471,730,730,730,730,0
|
|
20250109,141400,357172471,730,730,730,730,0
|
|
20250109,141300,357172471,730,730,730,730,0
|
|
20250109,141200,357172471,730,730,730,726,4383
|
|
20250109,141100,353990379,725,725,725,725,7216
|
|
20250109,141000,348758779,725,725,725,725,1501
|
|
20250109,140900,347670554,725,725,725,725,197
|
|
20250109,140800,347527729,725,725,725,725,1249
|
|
20250109,140700,346622204,725,725,725,725,6
|
|
20250109,140600,346617854,725,725,725,725,1176
|
|
20250109,140500,345765254,725,726,726,725,19776
|
|
20250109,140400,331410850,726,727,727,726,1250
|
|
20250109,140300,330502350,727,727,727,727,0
|
|
20250109,140200,330502350,727,727,727,727,0
|
|
20250109,140100,330502350,727,729,729,727,2848
|
|
20250109,140000,328427288,727,729,729,727,1365
|
|
20250109,135900,327432231,729,729,729,729,501
|
|
20250109,135800,327067002,729,729,729,729,84
|
|
20250109,135700,327005766,729,727,729,727,1168
|
|
20250109,135600,326154354,727,727,727,727,1039
|
|
20250109,135500,325399001,727,727,727,727,100
|
|
20250109,135400,325326301,727,727,727,727,900
|
|
20250109,135300,324672001,727,727,727,727,0
|
|
20250109,135200,324672001,727,727,727,727,139
|
|
20250109,135100,324570948,727,729,729,727,1119
|
|
20250109,135000,323755519,729,729,729,729,761
|
|
20250109,134900,323200750,729,729,729,729,0
|
|
20250109,134800,323200750,729,729,729,729,0
|
|
20250109,134700,323200750,729,729,729,729,792
|
|
20250109,134600,322623382,728,728,728,728,792
|
|
20250109,134500,322046806,728,728,728,728,0
|
|
20250109,134400,322046806,728,727,728,727,613
|
|
20250109,134300,321601042,728,728,728,728,10
|
|
20250109,134200,321593762,729,729,729,729,888
|
|
20250109,134100,320946410,728,728,728,728,0
|
|
20250109,134000,320946410,728,728,728,728,0
|
|
20250109,133900,320946410,728,728,728,728,0
|
|
20250109,133800,320946410,728,728,728,728,0
|
|
20250109,133700,320946410,728,728,728,728,1276
|
|
20250109,133600,320017482,727,727,727,727,0
|
|
20250109,133500,320017482,727,727,727,727,400
|
|
20250109,133400,319726682,727,727,727,727,0
|
|
20250109,133300,319726682,727,727,727,727,0
|
|
20250109,133200,319726682,727,727,727,727,6069
|
|
20250109,133100,315314519,727,727,727,727,0
|
|
20250109,133000,315314519,727,727,727,727,832
|
|
20250109,132900,314709655,725,725,725,725,224
|
|
20250109,132800,314547255,726,726,726,726,0
|
|
20250109,132700,314547255,726,726,726,726,3802
|
|
20250109,132600,311787003,725,725,725,725,846
|
|
20250109,132500,311173653,725,725,725,725,0
|
|
20250109,132400,311173653,725,725,725,725,300
|
|
20250109,132300,310956153,725,725,725,725,0
|
|
20250109,132200,310956153,725,725,725,725,932
|
|
20250109,132100,310280453,722,722,722,722,0
|
|
20250109,132000,310280453,722,722,722,722,300
|
|
20250109,131900,310063853,725,725,725,725,0
|
|
20250109,131800,310063853,725,725,725,725,50
|
|
20250109,131700,310027603,725,725,725,725,931
|
|
20250109,131600,309352628,724,724,724,724,502
|
|
20250109,131500,308989180,724,724,724,724,0
|
|
20250109,131400,308989180,724,724,724,724,0
|
|
20250109,131300,308989180,724,724,724,724,1005
|
|
20250109,131200,308261560,724,723,724,722,1322
|
|
20250109,131100,307305044,722,722,722,722,500
|
|
20250109,131000,306944044,723,723,723,723,1885
|
|
20250109,130900,305581189,722,722,722,722,1210
|
|
20250109,130800,304707569,722,722,722,722,926
|
|
20250109,130700,304038997,722,722,722,722,10
|
|
20250109,130600,304031777,722,722,722,722,0
|
|
20250109,130500,304031777,722,722,722,722,0
|
|
20250109,130400,304031777,722,722,722,722,0
|
|
20250109,130300,304031777,722,722,722,722,0
|
|
20250109,130200,304031777,722,722,722,722,0
|
|
20250109,130100,304031777,722,722,722,722,1954
|
|
20250109,130000,302620989,722,722,722,722,0
|
|
20250109,125900,302620989,722,722,722,722,0
|
|
20250109,125800,302620989,722,722,722,722,0
|
|
20250109,125700,302620989,722,722,722,722,1
|
|
20250109,125600,302620267,723,723,723,723,1109
|
|
20250109,125500,301818460,723,723,723,723,0
|
|
20250109,125400,301818460,723,723,723,723,10
|
|
20250109,125300,301811230,723,723,723,723,0
|
|
20250109,125200,301811230,723,723,723,723,5
|
|
20250109,125100,301807615,723,723,723,723,1152
|
|
20250109,125000,300974719,723,723,723,723,0
|
|
20250109,124900,300974719,723,723,723,723,200
|
|
20250109,124800,300830119,723,723,723,723,714
|
|
20250109,124700,300313897,722,723,723,722,381
|
|
20250109,124600,300038814,723,723,723,723,0
|
|
20250109,124500,300038814,723,722,723,722,15
|
|
20250109,124400,300027979,723,723,723,723,0
|
|
20250109,124300,300027979,723,723,723,723,0
|
|
20250109,124200,300027979,723,723,723,723,0
|
|
20250109,124100,300027979,723,723,723,723,501
|
|
20250109,124000,299665756,722,722,722,722,0
|
|
20250109,123900,299665756,722,722,722,722,200
|
|
20250109,123800,299521356,722,722,722,722,0
|
|
20250109,123700,299521356,722,722,722,722,0
|
|
20250109,123600,299521356,722,722,722,722,0
|
|
20250109,123500,299521356,722,722,722,722,0
|
|
20250109,123400,299521356,722,722,722,722,0
|
|
20250109,123300,299521356,722,720,722,719,20
|
|
20250109,123200,299506963,719,719,719,719,500
|
|
20250109,123100,299147463,720,720,720,720,0
|
|
20250109,123000,299147463,720,720,720,720,0
|
|
20250109,122900,299147463,720,720,720,720,4844
|
|
20250109,122800,295659783,719,719,719,719,263
|
|
20250109,122700,295470686,720,720,720,720,5
|
|
20250109,122600,295467086,720,718,720,718,130
|
|
20250109,122500,295373740,718,719,719,718,8700
|
|
20250109,122400,289124907,719,719,719,719,4470
|
|
20250109,122300,285910977,719,720,720,719,3701
|
|
20250109,122200,283246557,720,720,720,720,0
|
|
20250109,122100,283246557,720,721,721,720,400
|
|
20250109,122000,282958457,721,724,724,721,12736
|
|
20250109,121900,273775186,722,722,722,722,0
|
|
20250109,121800,273775186,722,722,722,722,0
|
|
20250109,121700,273775186,722,722,722,722,0
|
|
20250109,121600,273775186,722,723,723,722,3387
|
|
20250109,121500,271329462,721,721,721,721,0
|
|
20250109,121400,271329462,721,721,721,721,0
|
|
20250109,121300,271329462,721,721,721,721,0
|
|
20250109,121200,271329462,721,721,721,721,0
|
|
20250109,121100,271329462,721,721,721,721,0
|
|
20250109,121000,271329462,721,721,721,721,0
|
|
20250109,120900,271329462,721,721,721,721,0
|
|
20250109,120800,271329462,721,721,721,721,0
|
|
20250109,120700,271329462,721,721,721,721,0
|
|
20250109,120600,271329462,721,721,721,721,222
|
|
20250109,120500,271169400,721,721,721,721,10
|
|
20250109,120400,271162190,721,721,721,721,1520
|
|
20250109,120300,270066270,721,721,721,721,0
|
|
20250109,120200,270066270,721,722,722,721,11044
|
|
20250109,120100,262103541,722,722,722,722,0
|
|
20250109,120000,262103541,722,723,723,722,2398
|
|
20250109,115900,260371938,724,724,724,724,0
|
|
20250109,115800,260371938,724,724,724,724,0
|
|
20250109,115700,260371938,724,724,724,724,0
|
|
20250109,115600,260371938,724,724,724,724,0
|
|
20250109,115500,260371938,724,724,724,724,0
|
|
20250109,115400,260371938,724,724,724,724,5
|
|
20250109,115300,260368318,724,724,724,724,0
|
|
20250109,115200,260368318,724,724,724,724,0
|
|
20250109,115100,260368318,724,724,724,724,109
|
|
20250109,115000,260289402,724,723,724,722,3094
|
|
20250109,114900,258052715,724,724,724,724,0
|
|
20250109,114800,258052715,724,724,724,724,0
|
|
20250109,114700,258052715,724,724,724,724,0
|
|
20250109,114600,258052715,724,724,724,724,0
|
|
20250109,114500,258052715,724,724,724,724,5
|
|
20250109,114400,258049095,723,723,723,723,0
|
|
20250109,114300,258049095,723,723,723,723,0
|
|
20250109,114200,258049095,723,723,723,723,10
|
|
20250109,114100,258041865,724,724,724,724,10
|
|
20250109,114000,258034625,724,724,724,724,0
|
|
20250109,113900,258034625,724,724,724,724,0
|
|
20250109,113800,258034625,724,724,724,724,0
|
|
20250109,113700,258034625,724,724,724,724,0
|
|
20250109,113600,258034625,724,724,724,724,100
|
|
20250109,113500,257962225,723,724,724,723,727
|
|
20250109,113400,257435890,725,725,725,725,218
|
|
20250109,113300,257277840,725,725,725,725,1
|
|
20250109,113200,257277115,725,725,725,725,0
|
|
20250109,113100,257277115,725,725,725,725,0
|
|
20250109,113000,257277115,725,725,725,725,0
|
|
20250109,112900,257277115,725,725,725,725,2
|
|
20250109,112800,257275665,723,723,723,723,0
|
|
20250109,112700,257275665,723,723,723,723,0
|
|
20250109,112600,257275665,723,723,723,723,0
|
|
20250109,112500,257275665,723,723,723,723,0
|
|
20250109,112400,257275665,723,723,723,723,702
|
|
20250109,112300,256768119,721,721,721,721,0
|
|
20250109,112200,256768119,721,721,721,721,0
|
|
20250109,112100,256768119,721,721,721,721,0
|
|
20250109,112000,256768119,721,721,721,721,399
|
|
20250109,111900,256480440,722,722,722,722,826
|
|
20250109,111800,255884068,720,721,721,720,7879
|
|
20250109,111700,250207999,722,722,722,722,500
|
|
20250109,111600,249846999,721,721,721,721,11
|
|
20250109,111500,249839068,724,720,724,720,2742
|
|
20250109,111400,247863510,721,720,721,720,2100
|
|
20250109,111300,246350410,720,722,722,720,6437
|
|
20250109,111200,241712824,722,722,722,722,5621
|
|
20250109,111100,237654462,722,723,723,722,500
|
|
20250109,111000,237293289,722,723,724,722,7449
|
|
20250109,110900,231907772,722,723,723,722,1377
|
|
20250109,110800,230912887,723,723,723,723,839
|
|
20250109,110700,230306290,723,723,724,723,1064
|
|
20250109,110600,229537016,724,725,725,724,6467
|
|
20250109,110500,224854222,728,728,728,728,0
|
|
20250109,110400,224854222,728,725,728,725,1516
|
|
20250109,110300,223754306,727,727,727,727,0
|
|
20250109,110200,223754306,727,727,727,727,800
|
|
20250109,110100,223172706,727,727,727,727,0
|
|
20250109,110000,223172706,727,727,727,727,0
|
|
20250109,105900,223172706,727,727,727,727,889
|
|
20250109,105800,222526403,725,725,725,725,0
|
|
20250109,105700,222526403,725,725,725,725,361
|
|
20250109,105600,222264678,725,725,725,725,2601
|
|
20250109,105500,220378953,725,727,727,725,527
|
|
20250109,105400,219996626,727,727,727,727,0
|
|
20250109,105300,219996626,727,727,727,727,0
|
|
20250109,105200,219996626,727,727,727,727,751
|
|
20250109,105100,219450649,727,727,727,727,500
|
|
20250109,105000,219087149,727,728,728,725,960
|
|
20250109,104900,218390900,726,728,728,726,702
|
|
20250109,104800,217879878,729,729,729,729,0
|
|
20250109,104700,217879878,729,728,729,728,1533
|
|
20250109,104600,216762982,727,727,727,727,30
|
|
20250109,104500,216741172,725,725,725,725,537
|
|
20250109,104400,216351847,725,725,725,725,0
|
|
20250109,104300,216351847,725,725,725,724,6476
|
|
20250109,104200,211656807,724,724,724,724,14
|
|
20250109,104100,211646671,724,725,725,724,250
|
|
20250109,104000,211465571,724,724,724,724,4201
|
|
20250109,103900,208424047,723,723,723,723,1995
|
|
20250109,103800,206981662,725,723,725,722,10755
|
|
20250109,103700,199206197,723,723,723,723,50
|
|
20250109,103600,199170047,723,723,723,723,0
|
|
20250109,103500,199170047,723,725,725,723,1661
|
|
20250109,103400,197969124,725,724,725,724,6509
|
|
20250109,103300,193256167,725,725,725,725,1155
|
|
20250109,103200,192418792,725,725,725,725,4
|
|
20250109,103100,192415892,725,724,725,724,1513
|
|
20250109,103000,191320467,725,725,725,725,0
|
|
20250109,102900,191320467,725,725,725,725,1082
|
|
20250109,102800,190536017,725,725,725,725,62
|
|
20250109,102700,190491067,726,726,726,726,0
|
|
20250109,102600,190491067,726,725,726,725,456
|
|
20250109,102500,190160412,726,728,728,724,9729
|
|
20250109,102400,183104775,728,729,729,728,27
|
|
20250109,102300,183085118,728,726,729,726,4668
|
|
20250109,102200,179694278,726,724,726,724,3048
|
|
20250109,102100,177483430,724,724,724,724,0
|
|
20250109,102000,177483430,724,724,724,724,1000
|
|
20250109,101900,176759430,724,723,724,722,18143
|
|
20250109,101800,163642042,727,728,728,720,64580
|
|
20250109,101700,116816095,729,730,730,729,866
|
|
20250109,101600,116184776,730,730,730,730,0
|
|
20250109,101500,116184776,730,730,730,730,0
|
|
20250109,101400,116184776,730,730,730,730,0
|
|
20250109,101300,116184776,730,730,730,729,2717
|
|
20250109,101200,114201791,732,732,732,732,100
|
|
20250109,101100,114128591,732,732,732,731,320
|
|
20250109,101000,113894651,732,731,732,730,1315
|
|
20250109,100900,112934476,730,730,730,730,0
|
|
20250109,100800,112934476,730,732,732,730,112
|
|
20250109,100700,112852692,732,732,732,732,1333
|
|
20250109,100600,111876936,732,732,732,731,120
|
|
20250109,100500,111789116,732,732,732,732,0
|
|
20250109,100400,111789116,732,732,732,732,0
|
|
20250109,100300,111789116,732,732,732,732,0
|
|
20250109,100200,111789116,732,730,732,729,1352
|
|
20250109,100100,110803317,732,732,732,732,273
|
|
20250109,100000,110603481,732,732,732,732,0
|
|
20250109,095900,110603481,732,732,732,732,961
|
|
20250109,095800,109900029,731,730,731,730,92
|
|
20250109,095700,109832859,728,728,728,728,0
|
|
20250109,095600,109832859,728,729,729,728,2090
|
|
20250109,095500,108311204,729,729,729,729,43
|
|
20250109,095400,108279857,729,730,730,729,233
|
|
20250109,095300,108109777,730,730,730,730,0
|
|
20250109,095200,108109777,730,730,730,730,4817
|
|
20250109,095100,104593367,729,730,730,729,775
|
|
20250109,095000,104028200,729,729,729,729,439
|
|
20250109,094900,103708169,727,729,729,725,1340
|
|
20250109,094800,102734359,730,726,730,726,11802
|
|
20250109,094700,94155091,724,728,728,724,10274
|
|
20250109,094600,86708212,727,727,727,727,31
|
|
20250109,094500,86685675,727,726,727,725,10015
|
|
20250109,094400,79420270,727,726,727,726,1328
|
|
20250109,094300,78455854,726,726,726,726,614
|
|
20250109,094200,78010090,726,726,726,726,922
|
|
20250109,094100,77340718,728,728,728,728,50
|
|
20250109,094000,77304318,728,728,728,728,2
|
|
20250109,093900,77302862,728,728,728,728,15
|
|
20250109,093800,77291942,728,728,728,727,341
|
|
20250109,093700,77043934,727,727,729,727,1514
|
|
20250109,093600,75941256,727,731,731,726,5461
|
|
20250109,093500,71966590,732,732,732,732,5
|
|
20250109,093400,71962930,732,732,732,732,6
|
|
20250109,093300,71958538,732,732,732,732,34
|
|
20250109,093200,71933650,732,733,733,731,4115
|
|
20250109,093100,68925392,733,733,733,733,3
|
|
20250109,093000,68923193,733,733,733,733,0
|
|
20250109,092900,68923193,733,733,733,733,0
|
|
20250109,092800,68923193,733,732,733,731,191
|
|
20250109,092700,68783447,732,732,732,732,38
|
|
20250109,092600,68755631,732,731,732,731,5033
|
|
20250109,092500,65073656,730,730,730,730,207
|
|
20250109,092400,64922546,727,729,729,727,2110
|
|
20250109,092300,63386953,730,729,730,727,1543
|
|
20250109,092200,62260604,729,729,730,724,4508
|
|
20250109,092100,58994227,724,733,733,723,41435
|
|
20250109,092000,28913295,732,733,733,732,665
|
|
20250109,091900,28425940,734,735,735,734,3208
|
|
20250109,091800,26071085,735,735,735,735,752
|
|
20250109,091700,25518365,735,734,735,734,1189
|
|
20250109,091600,24644451,733,733,733,733,0
|
|
20250109,091500,24644451,733,734,734,733,1243
|
|
20250109,091400,23733144,734,732,734,732,136
|
|
20250109,091300,23633582,732,731,734,731,1075
|
|
20250109,091200,22847326,731,733,733,731,2522
|
|
20250109,091100,21001155,734,735,736,734,1706
|
|
20250109,091000,19747245,735,735,735,735,115
|
|
20250109,090900,19662720,734,737,737,734,4786
|
|
20250109,090800,16147274,738,738,738,738,3
|
|
20250109,090700,16145060,738,738,738,738,1800
|
|
20250109,090600,14816660,738,735,738,735,2749
|
|
20250109,090500,12788048,738,730,738,730,780
|
|
20250109,090400,12213504,732,732,732,730,6633
|
|
20250109,090300,7368423,733,733,733,733,7
|
|
20250109,090200,7363292,730,739,739,730,4441
|
|
20250109,090100,4119099,731,732,732,731,509
|
|
20250109,090000,3747019,732,739,739,732,5116
|