594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185100,849133457,755,755,755,755,24302
|
|
20250107,185000,849133457,755,755,755,755,0
|
|
20250107,184900,849133457,755,755,755,755,0
|
|
20250107,184800,849133457,755,755,755,755,0
|
|
20250107,184700,849133457,755,755,755,755,0
|
|
20250107,184600,849133457,755,755,755,755,0
|
|
20250107,184500,849133457,755,755,755,755,0
|
|
20250107,184400,849133457,755,755,755,755,0
|
|
20250107,184300,849133457,755,755,755,755,0
|
|
20250107,184200,849133457,755,755,755,755,0
|
|
20250107,184100,849133457,755,755,755,755,0
|
|
20250107,184000,849133457,755,755,755,755,0
|
|
20250107,183900,849133457,755,755,755,755,0
|
|
20250107,183800,849133457,755,755,755,755,0
|
|
20250107,183700,849133457,755,755,755,755,0
|
|
20250107,183600,849133457,755,755,755,755,0
|
|
20250107,183500,849133457,755,755,755,755,0
|
|
20250107,183400,849133457,755,755,755,755,0
|
|
20250107,183300,849133457,755,755,755,755,0
|
|
20250107,183200,849133457,755,755,755,755,0
|
|
20250107,183100,849133457,755,755,755,755,0
|
|
20250107,183000,849133457,755,755,755,755,0
|
|
20250107,182900,849133457,755,755,755,755,0
|
|
20250107,182800,849133457,755,755,755,755,0
|
|
20250107,182700,849133457,755,755,755,755,0
|
|
20250107,182600,849133457,755,755,755,755,0
|
|
20250107,182500,849133457,755,755,755,755,0
|
|
20250107,182400,849133457,755,755,755,755,0
|
|
20250107,182300,849133457,755,755,755,755,0
|
|
20250107,182200,849133457,755,755,755,755,0
|
|
20250107,182100,849133457,755,755,755,755,24302
|
|
20250107,182000,849133457,755,755,755,755,0
|
|
20250107,181900,849133457,755,755,755,755,0
|
|
20250107,181800,849133457,755,755,755,755,0
|
|
20250107,181700,849133457,755,755,755,755,0
|
|
20250107,181600,849133457,755,755,755,755,0
|
|
20250107,181500,849133457,755,755,755,755,0
|
|
20250107,181400,849133457,755,755,755,755,0
|
|
20250107,181300,849133457,755,755,755,755,0
|
|
20250107,181200,849133457,755,755,755,755,0
|
|
20250107,181100,849133457,755,755,755,755,0
|
|
20250107,181000,849133457,755,755,755,755,0
|
|
20250107,180900,849133457,755,755,755,755,0
|
|
20250107,180800,849133457,755,755,755,755,0
|
|
20250107,180700,849133457,755,755,755,755,0
|
|
20250107,180600,849133457,755,755,755,755,0
|
|
20250107,180500,849133457,755,755,755,755,0
|
|
20250107,180400,849133457,755,755,755,755,0
|
|
20250107,180300,849133457,755,755,755,755,0
|
|
20250107,180200,849133457,755,755,755,755,0
|
|
20250107,180100,849133457,755,755,755,755,0
|
|
20250107,180000,849133457,755,755,755,755,0
|
|
20250107,175900,849133457,755,755,755,755,0
|
|
20250107,175800,849133457,755,755,755,755,0
|
|
20250107,175700,849133457,755,755,755,755,0
|
|
20250107,175600,849133457,755,755,755,755,0
|
|
20250107,175500,849133457,755,755,755,755,0
|
|
20250107,175400,849133457,755,755,755,755,0
|
|
20250107,175300,849133457,755,755,755,755,0
|
|
20250107,175200,849133457,755,755,755,755,0
|
|
20250107,175100,849133457,755,755,755,755,24302
|
|
20250107,175000,849133457,755,755,755,755,0
|
|
20250107,174900,849133457,755,755,755,755,0
|
|
20250107,174800,849133457,755,755,755,755,0
|
|
20250107,174700,849133457,755,755,755,755,0
|
|
20250107,174600,849133457,755,755,755,755,0
|
|
20250107,174500,849133457,755,755,755,755,0
|
|
20250107,174400,849133457,755,755,755,755,0
|
|
20250107,174300,849133457,755,755,755,755,0
|
|
20250107,174200,849133457,755,755,755,755,0
|
|
20250107,174100,849133457,755,755,755,755,0
|
|
20250107,174000,849133457,755,755,755,755,0
|
|
20250107,173900,849133457,755,755,755,755,0
|
|
20250107,173800,849133457,755,755,755,755,0
|
|
20250107,173700,849133457,755,755,755,755,0
|
|
20250107,173600,849133457,755,755,755,755,0
|
|
20250107,173500,849133457,755,755,755,755,0
|
|
20250107,173400,849133457,755,755,755,755,0
|
|
20250107,173300,849133457,755,755,755,755,0
|
|
20250107,173200,849133457,755,755,755,755,0
|
|
20250107,173100,849133457,755,755,755,755,0
|
|
20250107,173000,849133457,755,755,755,755,0
|
|
20250107,172900,849133457,755,755,755,755,0
|
|
20250107,172800,849133457,755,755,755,755,0
|
|
20250107,172700,849133457,755,755,755,755,0
|
|
20250107,172600,849133457,755,755,755,755,0
|
|
20250107,172500,849133457,755,755,755,755,0
|
|
20250107,172400,849133457,755,755,755,755,0
|
|
20250107,172300,849133457,755,755,755,755,0
|
|
20250107,172200,849133457,755,755,755,755,0
|
|
20250107,172100,849133457,755,755,755,755,24302
|
|
20250107,172000,849133457,755,755,755,755,0
|
|
20250107,171900,849133457,755,755,755,755,0
|
|
20250107,171800,849133457,755,755,755,755,0
|
|
20250107,171700,849133457,755,755,755,755,0
|
|
20250107,171600,849133457,755,755,755,755,0
|
|
20250107,171500,849133457,755,755,755,755,0
|
|
20250107,171400,849133457,755,755,755,755,0
|
|
20250107,171300,849133457,755,755,755,755,0
|
|
20250107,171200,849133457,755,755,755,755,0
|
|
20250107,171100,849133457,755,755,755,755,0
|
|
20250107,171000,849133457,755,755,755,755,0
|
|
20250107,170900,849133457,755,755,755,755,0
|
|
20250107,170800,849133457,755,755,755,755,0
|
|
20250107,170700,849133457,755,755,755,755,0
|
|
20250107,170600,849133457,755,755,755,755,0
|
|
20250107,170500,849133457,755,755,755,755,0
|
|
20250107,170400,849133457,755,755,755,755,0
|
|
20250107,170300,849133457,755,755,755,755,0
|
|
20250107,170200,849133457,755,755,755,755,0
|
|
20250107,170100,849133457,755,755,755,755,0
|
|
20250107,170000,849133457,755,755,755,755,0
|
|
20250107,165900,849133457,755,755,755,755,0
|
|
20250107,165800,849133457,755,755,755,755,0
|
|
20250107,165700,849133457,755,755,755,755,0
|
|
20250107,165600,849133457,755,755,755,755,0
|
|
20250107,165500,849133457,755,755,755,755,0
|
|
20250107,165400,849133457,755,755,755,755,0
|
|
20250107,165300,849133457,755,755,755,755,0
|
|
20250107,165200,849133457,755,755,755,755,0
|
|
20250107,165100,849133457,755,755,755,755,24302
|
|
20250107,165000,849133457,755,755,755,755,0
|
|
20250107,164900,849133457,755,755,755,755,0
|
|
20250107,164800,849133457,755,755,755,755,0
|
|
20250107,164700,849133457,755,755,755,755,0
|
|
20250107,164600,849133457,755,755,755,755,0
|
|
20250107,164500,849133457,755,755,755,755,0
|
|
20250107,164400,849133457,755,755,755,755,0
|
|
20250107,164300,849133457,755,755,755,755,0
|
|
20250107,164200,849133457,755,755,755,755,0
|
|
20250107,164100,849133457,755,755,755,755,0
|
|
20250107,164000,849133457,755,755,755,755,0
|
|
20250107,163900,849133457,755,755,755,755,0
|
|
20250107,163800,849133457,755,755,755,755,0
|
|
20250107,163700,849133457,755,755,755,755,0
|
|
20250107,163600,849133457,755,755,755,755,0
|
|
20250107,163500,849133457,755,755,755,755,0
|
|
20250107,163400,849133457,755,755,755,755,0
|
|
20250107,163300,849133457,755,755,755,755,0
|
|
20250107,163200,849133457,755,755,755,755,0
|
|
20250107,163100,849133457,755,755,755,755,0
|
|
20250107,163000,849133457,755,755,755,755,0
|
|
20250107,162900,849133457,755,755,755,755,0
|
|
20250107,162800,849133457,755,755,755,755,0
|
|
20250107,162700,849133457,755,755,755,755,0
|
|
20250107,162600,849133457,755,755,755,755,0
|
|
20250107,162500,849133457,755,755,755,755,0
|
|
20250107,162400,849133457,755,755,755,755,0
|
|
20250107,162300,849133457,755,755,755,755,0
|
|
20250107,162200,849133457,755,755,755,755,0
|
|
20250107,162100,849133457,755,755,755,755,24302
|
|
20250107,162000,849133457,755,755,755,755,0
|
|
20250107,161900,849133457,755,755,755,755,0
|
|
20250107,161800,849133457,755,755,755,755,0
|
|
20250107,161700,849133457,755,755,755,755,0
|
|
20250107,161600,849133457,755,755,755,755,0
|
|
20250107,161500,849133457,755,755,755,755,0
|
|
20250107,161400,849133457,755,755,755,755,0
|
|
20250107,161300,849133457,755,755,755,755,0
|
|
20250107,161200,849133457,755,755,755,755,0
|
|
20250107,161100,849133457,755,755,755,755,0
|
|
20250107,161000,849133457,755,755,755,755,0
|
|
20250107,160900,849133457,755,755,755,755,0
|
|
20250107,160800,849133457,755,755,755,755,0
|
|
20250107,160700,849133457,755,755,755,755,0
|
|
20250107,160600,849133457,755,755,755,755,0
|
|
20250107,160500,849133457,755,755,755,755,0
|
|
20250107,160400,849133457,755,755,755,755,0
|
|
20250107,160300,849133457,755,755,755,755,0
|
|
20250107,160200,849133457,755,755,755,755,0
|
|
20250107,160100,849133457,755,755,755,755,0
|
|
20250107,160000,849133457,755,755,755,755,0
|
|
20250107,155900,849133457,755,755,755,755,0
|
|
20250107,155800,849133457,755,755,755,755,0
|
|
20250107,155700,849133457,755,755,755,755,0
|
|
20250107,155600,849133457,755,755,755,755,0
|
|
20250107,155500,849133457,755,755,755,755,0
|
|
20250107,155400,849133457,755,755,755,755,0
|
|
20250107,155300,849133457,755,755,755,755,0
|
|
20250107,155200,849133457,755,755,755,755,0
|
|
20250107,155100,849133457,755,755,755,755,24302
|
|
20250107,155000,849133457,755,755,755,755,0
|
|
20250107,154900,849133457,755,755,755,755,0
|
|
20250107,154800,849133457,755,755,755,755,0
|
|
20250107,154700,849133457,755,755,755,755,0
|
|
20250107,154600,849133457,755,755,755,755,0
|
|
20250107,154500,849133457,755,755,755,755,0
|
|
20250107,154400,849133457,755,755,755,755,0
|
|
20250107,154300,849133457,755,755,755,755,0
|
|
20250107,154200,849133457,755,755,755,755,0
|
|
20250107,154100,849133457,755,755,755,755,0
|
|
20250107,154000,849133457,755,755,755,755,0
|
|
20250107,153900,849133457,755,755,755,755,0
|
|
20250107,153800,849133457,755,755,755,755,0
|
|
20250107,153700,849133457,755,755,755,755,0
|
|
20250107,153600,849133457,755,755,755,755,0
|
|
20250107,153500,849133457,755,755,755,755,0
|
|
20250107,153400,849133457,755,755,755,755,0
|
|
20250107,153300,849133457,755,755,755,755,0
|
|
20250107,153200,849133457,755,755,755,755,0
|
|
20250107,153100,849133457,755,755,755,755,0
|
|
20250107,153000,849133457,755,755,755,755,24302
|
|
20250107,152900,830785447,757,757,757,757,0
|
|
20250107,152800,830785447,757,757,757,757,0
|
|
20250107,152700,830785447,757,757,757,757,0
|
|
20250107,152600,830785447,757,757,757,757,0
|
|
20250107,152500,830785447,757,757,757,757,0
|
|
20250107,152400,830785447,757,757,757,757,0
|
|
20250107,152300,830785447,757,757,757,757,0
|
|
20250107,152200,830785447,757,757,757,757,0
|
|
20250107,152100,830785447,757,757,757,757,0
|
|
20250107,152000,830785447,757,757,757,757,0
|
|
20250107,151900,830785447,757,756,757,755,2063
|
|
20250107,151800,829226260,755,755,755,752,6794
|
|
20250107,151700,824108847,755,751,755,751,1481
|
|
20250107,151600,822996408,753,755,755,753,371
|
|
20250107,151500,822716405,755,752,755,752,596
|
|
20250107,151400,822266593,752,752,752,752,530
|
|
20250107,151300,821868033,751,751,751,751,56
|
|
20250107,151200,821825977,753,753,753,753,250
|
|
20250107,151100,821637727,753,750,754,749,419
|
|
20250107,151000,821323485,750,749,750,749,61
|
|
20250107,150900,821277795,749,749,749,749,119
|
|
20250107,150800,821188664,750,750,750,750,0
|
|
20250107,150700,821188664,750,750,750,750,0
|
|
20250107,150600,821188664,750,750,750,750,163
|
|
20250107,150500,821066414,750,750,750,750,54
|
|
20250107,150400,821025914,753,754,754,748,14
|
|
20250107,150300,821015377,755,755,755,755,1
|
|
20250107,150200,821014622,750,750,750,748,2817
|
|
20250107,150100,818902922,750,750,750,750,0
|
|
20250107,150000,818902922,750,750,750,750,11
|
|
20250107,145900,818894672,757,757,757,757,0
|
|
20250107,145800,818894672,757,757,757,757,0
|
|
20250107,145700,818894672,757,750,757,750,2
|
|
20250107,145600,818893165,750,757,757,750,4413
|
|
20250107,145500,815583287,757,757,757,757,10
|
|
20250107,145400,815575717,750,753,753,750,12001
|
|
20250107,145300,806558703,753,753,753,753,21
|
|
20250107,145200,806542890,753,753,753,753,1095
|
|
20250107,145100,805718355,753,753,753,753,0
|
|
20250107,145000,805718355,753,753,753,753,1
|
|
20250107,144900,805717602,753,754,754,753,2760
|
|
20250107,144800,803637964,763,758,763,754,8705
|
|
20250107,144700,797054840,759,759,759,759,66
|
|
20250107,144600,797004746,763,759,763,759,109
|
|
20250107,144500,796921979,759,764,764,759,2144
|
|
20250107,144400,795293963,764,764,764,764,230
|
|
20250107,144300,795118243,764,763,765,763,9777
|
|
20250107,144200,787650692,763,763,763,763,0
|
|
20250107,144100,787650692,763,763,763,763,0
|
|
20250107,144000,787650692,763,763,763,763,0
|
|
20250107,143900,787650692,763,763,763,763,101
|
|
20250107,143800,787573629,763,760,763,760,6600
|
|
20250107,143700,782541671,762,762,762,762,0
|
|
20250107,143600,782541671,762,762,762,762,100
|
|
20250107,143500,782465471,762,762,762,762,105
|
|
20250107,143400,782385461,759,759,759,759,2
|
|
20250107,143300,782383943,763,759,763,759,5
|
|
20250107,143200,782380144,764,764,764,764,2331
|
|
20250107,143100,780599260,764,758,764,758,5440
|
|
20250107,143000,776475734,759,759,764,755,20653
|
|
20250107,142900,760722339,759,759,759,759,3601
|
|
20250107,142800,757989180,759,759,759,759,1
|
|
20250107,142700,757988421,758,758,758,758,1301
|
|
20250107,142600,757002263,758,754,758,754,71
|
|
20250107,142500,756948449,754,754,754,754,25
|
|
20250107,142400,756929599,754,754,754,754,1000
|
|
20250107,142300,756175599,755,755,755,755,1096
|
|
20250107,142200,755348119,757,757,757,757,200
|
|
20250107,142100,755196719,757,757,757,757,600
|
|
20250107,142000,754742519,756,756,756,756,4401
|
|
20250107,141900,751415363,756,756,756,756,2
|
|
20250107,141800,751413851,754,754,754,754,0
|
|
20250107,141700,751413851,754,754,755,754,190
|
|
20250107,141600,751270457,754,757,757,754,12
|
|
20250107,141500,751261376,755,755,755,755,500
|
|
20250107,141400,750883876,754,754,754,754,0
|
|
20250107,141300,750883876,754,754,754,754,0
|
|
20250107,141200,750883876,754,754,754,754,0
|
|
20250107,141100,750883876,754,754,754,754,1
|
|
20250107,141000,750883122,754,754,754,754,550
|
|
20250107,140900,750468422,754,757,757,754,6
|
|
20250107,140800,750463883,758,758,758,758,0
|
|
20250107,140700,750463883,758,754,758,754,13
|
|
20250107,140600,750454033,753,753,753,753,2680
|
|
20250107,140500,748435993,753,753,753,753,0
|
|
20250107,140400,748435993,753,753,753,753,0
|
|
20250107,140300,748435993,753,758,759,753,5076
|
|
20250107,140200,744583827,753,753,753,753,0
|
|
20250107,140100,744583827,753,753,753,753,99
|
|
20250107,140000,744509280,758,758,758,758,0
|
|
20250107,135900,744509280,758,758,758,758,0
|
|
20250107,135800,744509280,758,758,758,758,4624
|
|
20250107,135700,741004288,750,754,754,750,10000
|
|
20250107,135600,733501441,754,754,754,754,1
|
|
20250107,135500,733500687,754,755,755,754,1027
|
|
20250107,135400,732726286,759,759,759,759,100
|
|
20250107,135300,732650386,754,757,759,754,240
|
|
20250107,135200,732469195,753,753,753,753,17
|
|
20250107,135100,732456394,752,753,753,752,2000
|
|
20250107,135000,730952333,757,757,757,757,2181
|
|
20250107,134900,729301316,757,755,758,755,2507
|
|
20250107,134800,727402435,751,751,751,751,26
|
|
20250107,134700,727382909,751,752,752,751,64
|
|
20250107,134600,727334842,752,752,752,752,1
|
|
20250107,134500,727334090,752,758,758,750,8133
|
|
20250107,134400,721224849,758,758,758,758,2
|
|
20250107,134300,721223333,758,758,758,758,0
|
|
20250107,134200,721223333,758,758,758,758,0
|
|
20250107,134100,721223333,758,755,758,755,5
|
|
20250107,134000,721219549,753,753,753,752,4417
|
|
20250107,133900,717893549,754,755,755,754,1202
|
|
20250107,133800,716987140,756,758,758,756,300
|
|
20250107,133700,716760040,759,759,759,759,261
|
|
20250107,133600,716561941,759,758,759,758,891
|
|
20250107,133500,715886256,759,759,759,759,11
|
|
20250107,133400,715877907,755,757,757,755,6617
|
|
20250107,133300,710879890,759,754,759,752,4623
|
|
20250107,133200,707400768,759,759,759,759,0
|
|
20250107,133100,707400768,759,759,759,759,29
|
|
20250107,133000,707378757,758,758,758,758,1184
|
|
20250107,132900,706481285,758,755,758,755,2001
|
|
20250107,132800,704970527,754,754,754,754,149
|
|
20250107,132700,704858181,754,755,755,754,421
|
|
20250107,132600,704540674,756,756,756,756,0
|
|
20250107,132500,704540674,756,756,756,756,0
|
|
20250107,132400,704540674,756,756,756,752,2002
|
|
20250107,132300,703035162,752,752,752,752,0
|
|
20250107,132200,703035162,752,752,752,752,2127
|
|
20250107,132100,701435658,753,757,757,753,2001
|
|
20250107,132000,699928880,758,756,758,750,6483
|
|
20250107,131900,695052227,758,758,758,758,39
|
|
20250107,131800,695022665,758,758,758,758,1137
|
|
20250107,131700,694160819,758,754,758,754,3027
|
|
20250107,131600,691869843,753,755,755,753,804
|
|
20250107,131500,691264429,753,753,753,753,3
|
|
20250107,131400,691262170,752,752,752,752,3501
|
|
20250107,131300,688629418,754,753,754,753,360
|
|
20250107,131200,688357979,756,756,756,756,957
|
|
20250107,131100,687634487,756,756,756,756,2
|
|
20250107,131000,687632975,752,752,752,752,608
|
|
20250107,130900,687175759,756,752,756,752,172
|
|
20250107,130800,687046411,752,756,756,752,97
|
|
20250107,130700,686973463,752,752,752,752,2
|
|
20250107,130600,686971959,757,755,757,755,5009
|
|
20250107,130500,683190160,755,753,755,751,9037
|
|
20250107,130400,676395353,757,757,757,757,1
|
|
20250107,130300,676394596,753,756,757,753,260
|
|
20250107,130200,676197964,751,751,751,751,325
|
|
20250107,130100,675953889,759,753,759,750,5542
|
|
20250107,130000,671791323,756,756,756,756,30
|
|
20250107,125900,671768643,757,759,759,753,1069
|
|
20250107,125800,670959669,751,760,763,751,11782
|
|
20250107,125700,662074689,761,760,763,756,2800
|
|
20250107,125600,659952335,764,765,765,759,13576
|
|
20250107,125500,649635105,761,770,770,761,7930
|
|
20250107,125400,643572672,766,767,773,766,41570
|
|
20250107,125300,611582817,768,767,768,767,5663
|
|
20250107,125200,607239179,767,762,767,762,9118
|
|
20250107,125100,600261168,760,758,760,758,5029
|
|
20250107,125000,596439564,754,759,760,754,1636
|
|
20250107,124900,595206009,754,756,759,754,5414
|
|
20250107,124800,591111334,756,758,759,756,1334
|
|
20250107,124700,590102271,758,758,758,758,1
|
|
20250107,124600,590101513,758,758,758,758,1401
|
|
20250107,124500,589039555,759,759,759,759,2697
|
|
20250107,124400,586992532,753,753,753,753,0
|
|
20250107,124300,586992532,753,753,759,753,2141
|
|
20250107,124200,585379650,759,760,760,757,5713
|
|
20250107,124100,581039907,756,757,760,756,9328
|
|
20250107,124000,573979046,757,767,767,756,7753
|
|
20250107,123900,568093372,767,766,767,761,14366
|
|
20250107,123800,557088182,766,762,766,762,26042
|
|
20250107,123700,537169770,765,757,765,757,18712
|
|
20250107,123600,522941816,756,758,758,756,876
|
|
20250107,123500,522277836,758,757,758,757,2197
|
|
20250107,123400,520612511,758,751,758,751,5086
|
|
20250107,123300,516767568,751,751,751,751,15
|
|
20250107,123200,516756303,756,756,756,752,7466
|
|
20250107,123100,511136459,753,755,756,753,6608
|
|
20250107,123000,506148224,757,759,759,755,5484
|
|
20250107,122900,501993241,759,760,760,759,101
|
|
20250107,122800,501916581,760,760,760,760,1
|
|
20250107,122700,501915821,759,755,759,754,24610
|
|
20250107,122600,483275670,755,747,755,747,2314
|
|
20250107,122500,481529352,755,746,755,746,143014
|
|
20250107,122400,373856348,746,746,746,746,500
|
|
20250107,122300,373483348,745,745,745,745,116
|
|
20250107,122200,373396928,745,744,745,744,15
|
|
20250107,122100,373385767,746,746,746,746,110
|
|
20250107,122000,373303707,746,746,746,746,0
|
|
20250107,121900,373303707,746,746,746,746,0
|
|
20250107,121800,373303707,746,746,746,746,0
|
|
20250107,121700,373303707,746,745,746,745,4
|
|
20250107,121600,373300724,745,745,745,745,2926
|
|
20250107,121500,371120854,745,745,745,745,1
|
|
20250107,121400,371120109,745,745,745,745,0
|
|
20250107,121300,371120109,745,745,745,745,1
|
|
20250107,121200,371119364,745,744,745,744,45
|
|
20250107,121100,371085883,744,744,744,744,165
|
|
20250107,121000,370963123,744,744,744,744,0
|
|
20250107,120900,370963123,744,744,744,744,0
|
|
20250107,120800,370963123,744,744,744,744,0
|
|
20250107,120700,370963123,744,744,744,744,0
|
|
20250107,120600,370963123,744,743,744,743,846
|
|
20250107,120500,370334544,743,743,743,743,0
|
|
20250107,120400,370334544,743,744,745,739,14
|
|
20250107,120300,370324153,738,738,738,738,0
|
|
20250107,120200,370324153,738,742,742,738,2939
|
|
20250107,120100,368154596,746,746,746,746,1
|
|
20250107,120000,368153850,745,745,745,745,0
|
|
20250107,115900,368153850,745,747,747,740,38
|
|
20250107,115800,368125488,747,746,747,737,23913
|
|
20250107,115700,350419910,747,747,747,747,13
|
|
20250107,115600,350410199,747,747,747,747,0
|
|
20250107,115500,350410199,747,747,747,747,0
|
|
20250107,115400,350410199,747,747,747,747,1
|
|
20250107,115300,350409452,746,746,746,746,0
|
|
20250107,115200,350409452,746,745,747,742,16494
|
|
20250107,115100,338129384,745,746,746,745,10032
|
|
20250107,115000,330655513,746,746,746,746,648
|
|
20250107,114900,330172105,743,742,743,742,788
|
|
20250107,114800,329587120,742,742,742,742,0
|
|
20250107,114700,329587120,742,742,742,742,1
|
|
20250107,114600,329586378,741,741,741,741,45
|
|
20250107,114500,329553033,742,743,743,742,6
|
|
20250107,114400,329548580,743,743,743,743,0
|
|
20250107,114300,329548580,743,743,743,743,0
|
|
20250107,114200,329548580,743,743,743,743,0
|
|
20250107,114100,329548580,743,743,743,743,0
|
|
20250107,114000,329548580,743,742,743,742,2
|
|
20250107,113900,329547095,743,743,743,743,0
|
|
20250107,113800,329547095,743,744,744,742,700
|
|
20250107,113700,329026423,746,744,746,744,52
|
|
20250107,113600,328987633,744,746,746,744,546
|
|
20250107,113500,328581199,746,746,746,746,44
|
|
20250107,113400,328548375,746,748,748,746,16
|
|
20250107,113300,328536437,748,748,748,748,5
|
|
20250107,113200,328532697,748,748,748,748,1000
|
|
20250107,113100,327784697,748,748,748,748,11
|
|
20250107,113000,327776469,748,747,748,747,306
|
|
20250107,112900,327547886,749,749,749,749,1007
|
|
20250107,112800,326793643,750,750,751,750,18875
|
|
20250107,112700,312627774,751,750,751,750,6
|
|
20250107,112600,312623273,749,745,751,745,19819
|
|
20250107,112500,297804577,745,744,745,744,6826
|
|
20250107,112400,292725932,744,744,744,741,2536
|
|
20250107,112300,290845148,743,740,743,740,6053
|
|
20250107,112200,286355042,740,739,740,739,1002
|
|
20250107,112100,285613563,735,739,739,735,2001
|
|
20250107,112000,284142824,734,737,741,734,3077
|
|
20250107,111900,281868354,733,733,733,733,1
|
|
20250107,111800,281867621,738,738,738,738,0
|
|
20250107,111700,281867621,738,739,739,738,1689
|
|
20250107,111600,280620227,740,740,740,740,0
|
|
20250107,111500,280620227,740,740,740,740,0
|
|
20250107,111400,280620227,740,740,740,740,0
|
|
20250107,111300,280620227,740,733,740,730,4495
|
|
20250107,111200,277336113,734,736,736,733,3215
|
|
20250107,111100,274979514,734,734,734,734,753
|
|
20250107,111000,274426812,734,736,736,734,3558
|
|
20250107,110900,271809682,740,740,740,740,0
|
|
20250107,110800,271809682,740,740,740,740,1000
|
|
20250107,110700,271069682,740,740,740,740,0
|
|
20250107,110600,271069682,740,740,740,740,0
|
|
20250107,110500,271069682,740,739,740,739,25
|
|
20250107,110400,271051183,740,740,740,740,0
|
|
20250107,110300,271051183,740,740,740,740,0
|
|
20250107,110200,271051183,740,739,740,739,6004
|
|
20250107,110100,266609226,739,739,739,739,1
|
|
20250107,110000,266608487,739,739,739,739,0
|
|
20250107,105900,266608487,739,739,739,739,0
|
|
20250107,105800,266608487,739,739,739,739,6
|
|
20250107,105700,266604053,740,736,740,736,10676
|
|
20250107,105600,258723625,736,736,736,736,640
|
|
20250107,105500,258252585,736,736,736,736,0
|
|
20250107,105400,258252585,736,736,736,736,1
|
|
20250107,105300,258251849,736,736,736,736,9
|
|
20250107,105200,258245225,733,733,733,733,0
|
|
20250107,105100,258245225,733,735,736,733,1003
|
|
20250107,105000,257510019,733,733,733,733,0
|
|
20250107,104900,257510019,733,733,733,733,105
|
|
20250107,104800,257433054,733,733,733,733,527
|
|
20250107,104700,257046763,736,736,736,736,1
|
|
20250107,104600,257046027,736,736,736,736,1
|
|
20250107,104500,257045291,734,735,735,734,2
|
|
20250107,104400,257043822,736,736,736,736,1
|
|
20250107,104300,257043086,735,735,735,735,2807
|
|
20250107,104200,254979941,735,735,735,735,1
|
|
20250107,104100,254979206,735,735,735,735,2000
|
|
20250107,104000,253509206,735,732,735,732,4523
|
|
20250107,103900,250187935,732,732,732,732,1
|
|
20250107,103800,250187203,728,728,728,728,539
|
|
20250107,103700,249794811,732,732,732,732,0
|
|
20250107,103600,249794811,732,732,732,732,0
|
|
20250107,103500,249794811,732,732,732,732,1
|
|
20250107,103400,249794079,728,728,728,728,200
|
|
20250107,103300,249648479,728,728,728,728,0
|
|
20250107,103200,249648479,728,728,728,728,128
|
|
20250107,103100,249555295,728,732,732,728,79
|
|
20250107,103000,249497511,732,732,732,732,0
|
|
20250107,102900,249497511,732,728,732,728,2
|
|
20250107,102800,249496051,727,730,730,727,1581
|
|
20250107,102700,248344625,732,731,732,731,1781
|
|
20250107,102600,247042713,732,732,732,732,3
|
|
20250107,102500,247040517,731,731,731,731,100
|
|
20250107,102400,246967417,732,732,732,732,1
|
|
20250107,102300,246966685,732,732,732,732,4
|
|
20250107,102200,246963757,733,733,733,733,1
|
|
20250107,102100,246963024,730,733,733,730,1001
|
|
20250107,102000,246232177,733,733,733,733,5
|
|
20250107,101900,246228512,730,733,733,730,241
|
|
20250107,101800,246052569,738,733,738,733,215
|
|
20250107,101700,245894905,740,740,740,740,5
|
|
20250107,101600,245891205,740,731,740,730,5002
|
|
20250107,101500,242207051,731,732,732,731,151
|
|
20250107,101400,242096669,736,731,736,731,202
|
|
20250107,101300,241949002,737,737,737,737,102
|
|
20250107,101200,241873828,737,731,737,731,1887
|
|
20250107,101100,240494402,731,737,737,730,9648
|
|
20250107,101000,233437143,733,733,733,733,5896
|
|
20250107,100900,229115375,733,738,738,733,151
|
|
20250107,100800,229004687,738,739,740,733,253
|
|
20250107,100700,228819220,733,733,740,733,5469
|
|
20250107,100600,224781188,733,736,736,733,14200
|
|
20250107,100500,214364878,734,734,734,734,200
|
|
20250107,100400,214218078,732,737,737,732,14262
|
|
20250107,100300,203724723,737,736,737,734,2066
|
|
20250107,100200,202205767,737,737,737,737,2116
|
|
20250107,100100,200646275,737,737,737,737,0
|
|
20250107,100000,200646275,737,739,739,737,3
|
|
20250107,095900,200644060,739,739,739,737,530
|
|
20250107,095800,200252922,740,740,740,740,0
|
|
20250107,095700,200252922,740,738,740,738,231
|
|
20250107,095600,200082442,740,738,740,738,51
|
|
20250107,095500,200044802,740,740,740,740,4
|
|
20250107,095400,200041842,740,740,740,740,1
|
|
20250107,095300,200041102,740,740,740,740,24
|
|
20250107,095200,200023342,740,740,740,738,130
|
|
20250107,095100,199927396,738,741,741,738,4007
|
|
20250107,095000,196970213,743,740,743,738,283
|
|
20250107,094900,196760935,741,740,743,740,21
|
|
20250107,094800,196745373,740,740,741,740,331
|
|
20250107,094700,196500432,744,745,745,740,1357
|
|
20250107,094600,195489541,745,743,745,742,1019
|
|
20250107,094500,194730436,742,740,742,739,32
|
|
20250107,094400,194706783,744,744,744,744,14
|
|
20250107,094300,194696367,745,745,745,745,1
|
|
20250107,094200,194695622,739,740,740,739,1820
|
|
20250107,094100,193350636,740,740,745,740,470
|
|
20250107,094000,193002336,745,743,745,743,3427
|
|
20250107,093900,190456073,743,743,743,743,574
|
|
20250107,093800,190029591,745,743,745,742,253
|
|
20250107,093700,189841174,746,746,746,746,1
|
|
20250107,093600,189840428,742,743,746,742,1474
|
|
20250107,093500,188746318,742,735,748,734,1791
|
|
20250107,093400,187416504,745,743,745,738,13878
|
|
20250107,093300,177100958,743,742,743,742,530
|
|
20250107,093200,176707172,743,733,745,733,9012
|
|
20250107,093100,170008287,733,737,739,732,4798
|
|
20250107,093000,166473165,737,733,737,732,24223
|
|
20250107,092900,148715792,733,734,734,733,1010
|
|
20250107,092800,147975452,733,739,739,733,314
|
|
20250107,092700,147744266,739,739,741,735,5101
|
|
20250107,092600,143972153,737,741,742,733,9750
|
|
20250107,092500,136784968,742,736,742,734,5570
|
|
20250107,092400,132672700,743,740,751,737,7643
|
|
20250107,092300,126994299,739,740,751,739,2081
|
|
20250107,092200,125453151,738,736,755,735,38112
|
|
20250107,092100,96979713,736,736,739,735,16229
|
|
20250107,092000,85022092,735,732,737,732,3639
|
|
20250107,091900,82352625,732,721,732,721,6440
|
|
20250107,091800,77656057,725,723,727,723,4671
|
|
20250107,091700,74273450,723,718,723,718,6552
|
|
20250107,091600,69550917,718,715,718,715,3561
|
|
20250107,091500,66998502,718,710,719,710,10389
|
|
20250107,091400,59542066,717,714,717,711,20102
|
|
20250107,091300,45238979,717,715,717,715,2202
|
|
20250107,091200,43660147,708,708,715,708,13899
|
|
20250107,091100,33792176,708,712,715,708,7
|
|
20250107,091000,33787181,706,708,708,706,853
|
|
20250107,090900,33184519,707,709,709,706,5851
|
|
20250107,090800,29047968,709,722,722,708,10539
|
|
20250107,090700,21562093,719,721,722,719,10066
|
|
20250107,090600,14317188,721,719,721,719,2960
|
|
20250107,090500,12188202,720,718,720,718,1493
|
|
20250107,090400,11116226,718,717,718,717,100
|
|
20250107,090300,11044521,718,718,718,718,0
|
|
20250107,090200,11044521,718,720,720,718,300
|
|
20250107,090100,10828921,722,723,723,720,5004
|
|
20250107,090000,7218029,724,713,724,705,8656
|