595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185200,360749455,750,750,750,750,4778
|
|
20250108,185100,360749455,750,750,750,750,0
|
|
20250108,185000,360749455,750,750,750,750,0
|
|
20250108,184900,360749455,750,750,750,750,0
|
|
20250108,184800,360749455,750,750,750,750,0
|
|
20250108,184700,360749455,750,750,750,750,0
|
|
20250108,184600,360749455,750,750,750,750,0
|
|
20250108,184500,360749455,750,750,750,750,0
|
|
20250108,184400,360749455,750,750,750,750,0
|
|
20250108,184300,360749455,750,750,750,750,0
|
|
20250108,184200,360749455,750,750,750,750,0
|
|
20250108,184100,360749455,750,750,750,750,0
|
|
20250108,184000,360749455,750,750,750,750,0
|
|
20250108,183900,360749455,750,750,750,750,0
|
|
20250108,183800,360749455,750,750,750,750,0
|
|
20250108,183700,360749455,750,750,750,750,0
|
|
20250108,183600,360749455,750,750,750,750,0
|
|
20250108,183500,360749455,750,750,750,750,0
|
|
20250108,183400,360749455,750,750,750,750,0
|
|
20250108,183300,360749455,750,750,750,750,0
|
|
20250108,183200,360749455,750,750,750,750,0
|
|
20250108,183100,360749455,750,750,750,750,0
|
|
20250108,183000,360749455,750,750,750,750,0
|
|
20250108,182900,360749455,750,750,750,750,0
|
|
20250108,182800,360749455,750,750,750,750,0
|
|
20250108,182700,360749455,750,750,750,750,0
|
|
20250108,182600,360749455,750,750,750,750,0
|
|
20250108,182500,360749455,750,750,750,750,0
|
|
20250108,182400,360749455,750,750,750,750,0
|
|
20250108,182300,360749455,750,750,750,750,0
|
|
20250108,182200,360749455,750,750,750,750,4778
|
|
20250108,182100,360749455,750,750,750,750,0
|
|
20250108,182000,360749455,750,750,750,750,0
|
|
20250108,181900,360749455,750,750,750,750,0
|
|
20250108,181800,360749455,750,750,750,750,0
|
|
20250108,181700,360749455,750,750,750,750,0
|
|
20250108,181600,360749455,750,750,750,750,0
|
|
20250108,181500,360749455,750,750,750,750,0
|
|
20250108,181400,360749455,750,750,750,750,0
|
|
20250108,181300,360749455,750,750,750,750,0
|
|
20250108,181200,360749455,750,750,750,750,0
|
|
20250108,181100,360749455,750,750,750,750,0
|
|
20250108,181000,360749455,750,750,750,750,0
|
|
20250108,180900,360749455,750,750,750,750,0
|
|
20250108,180800,360749455,750,750,750,750,0
|
|
20250108,180700,360749455,750,750,750,750,0
|
|
20250108,180600,360749455,750,750,750,750,0
|
|
20250108,180500,360749455,750,750,750,750,0
|
|
20250108,180400,360749455,750,750,750,750,0
|
|
20250108,180300,360749455,750,750,750,750,0
|
|
20250108,180200,360749455,750,750,750,750,0
|
|
20250108,180100,360749455,750,750,750,750,0
|
|
20250108,180000,360749455,750,750,750,750,0
|
|
20250108,175900,360749455,750,750,750,750,0
|
|
20250108,175800,360749455,750,750,750,750,0
|
|
20250108,175700,360749455,750,750,750,750,0
|
|
20250108,175600,360749455,750,750,750,750,0
|
|
20250108,175500,360749455,750,750,750,750,0
|
|
20250108,175400,360749455,750,750,750,750,0
|
|
20250108,175300,360749455,750,750,750,750,0
|
|
20250108,175200,360749455,750,750,750,750,4778
|
|
20250108,175100,360749455,750,750,750,750,0
|
|
20250108,175000,360749455,750,750,750,750,0
|
|
20250108,174900,360749455,750,750,750,750,0
|
|
20250108,174800,360749455,750,750,750,750,0
|
|
20250108,174700,360749455,750,750,750,750,0
|
|
20250108,174600,360749455,750,750,750,750,0
|
|
20250108,174500,360749455,750,750,750,750,0
|
|
20250108,174400,360749455,750,750,750,750,0
|
|
20250108,174300,360749455,750,750,750,750,0
|
|
20250108,174200,360749455,750,750,750,750,0
|
|
20250108,174100,360749455,750,750,750,750,0
|
|
20250108,174000,360749455,750,750,750,750,0
|
|
20250108,173900,360749455,750,750,750,750,0
|
|
20250108,173800,360749455,750,750,750,750,0
|
|
20250108,173700,360749455,750,750,750,750,0
|
|
20250108,173600,360749455,750,750,750,750,0
|
|
20250108,173500,360749455,750,750,750,750,0
|
|
20250108,173400,360749455,750,750,750,750,0
|
|
20250108,173300,360749455,750,750,750,750,0
|
|
20250108,173200,360749455,750,750,750,750,0
|
|
20250108,173100,360749455,750,750,750,750,0
|
|
20250108,173000,360749455,750,750,750,750,0
|
|
20250108,172900,360749455,750,750,750,750,0
|
|
20250108,172800,360749455,750,750,750,750,0
|
|
20250108,172700,360749455,750,750,750,750,0
|
|
20250108,172600,360749455,750,750,750,750,0
|
|
20250108,172500,360749455,750,750,750,750,0
|
|
20250108,172400,360749455,750,750,750,750,0
|
|
20250108,172300,360749455,750,750,750,750,0
|
|
20250108,172200,360749455,750,750,750,750,4778
|
|
20250108,172100,360749455,750,750,750,750,0
|
|
20250108,172000,360749455,750,750,750,750,0
|
|
20250108,171900,360749455,750,750,750,750,0
|
|
20250108,171800,360749455,750,750,750,750,0
|
|
20250108,171700,360749455,750,750,750,750,0
|
|
20250108,171600,360749455,750,750,750,750,0
|
|
20250108,171500,360749455,750,750,750,750,0
|
|
20250108,171400,360749455,750,750,750,750,0
|
|
20250108,171300,360749455,750,750,750,750,0
|
|
20250108,171200,360749455,750,750,750,750,0
|
|
20250108,171100,360749455,750,750,750,750,0
|
|
20250108,171000,360749455,750,750,750,750,0
|
|
20250108,170900,360749455,750,750,750,750,0
|
|
20250108,170800,360749455,750,750,750,750,0
|
|
20250108,170700,360749455,750,750,750,750,0
|
|
20250108,170600,360749455,750,750,750,750,0
|
|
20250108,170500,360749455,750,750,750,750,0
|
|
20250108,170400,360749455,750,750,750,750,0
|
|
20250108,170300,360749455,750,750,750,750,0
|
|
20250108,170200,360749455,750,750,750,750,0
|
|
20250108,170100,360749455,750,750,750,750,0
|
|
20250108,170000,360749455,750,750,750,750,0
|
|
20250108,165900,360749455,750,750,750,750,0
|
|
20250108,165800,360749455,750,750,750,750,0
|
|
20250108,165700,360749455,750,750,750,750,0
|
|
20250108,165600,360749455,750,750,750,750,0
|
|
20250108,165500,360749455,750,750,750,750,0
|
|
20250108,165400,360749455,750,750,750,750,0
|
|
20250108,165300,360749455,750,750,750,750,0
|
|
20250108,165200,360749455,750,750,750,750,4778
|
|
20250108,165100,360749455,750,750,750,750,0
|
|
20250108,165000,360749455,750,750,750,750,0
|
|
20250108,164900,360749455,750,750,750,750,0
|
|
20250108,164800,360749455,750,750,750,750,0
|
|
20250108,164700,360749455,750,750,750,750,0
|
|
20250108,164600,360749455,750,750,750,750,0
|
|
20250108,164500,360749455,750,750,750,750,0
|
|
20250108,164400,360749455,750,750,750,750,0
|
|
20250108,164300,360749455,750,750,750,750,0
|
|
20250108,164200,360749455,750,750,750,750,0
|
|
20250108,164100,360749455,750,750,750,750,0
|
|
20250108,164000,360749455,750,750,750,750,0
|
|
20250108,163900,360749455,750,750,750,750,0
|
|
20250108,163800,360749455,750,750,750,750,0
|
|
20250108,163700,360749455,750,750,750,750,0
|
|
20250108,163600,360749455,750,750,750,750,0
|
|
20250108,163500,360749455,750,750,750,750,0
|
|
20250108,163400,360749455,750,750,750,750,0
|
|
20250108,163300,360749455,750,750,750,750,0
|
|
20250108,163200,360749455,750,750,750,750,0
|
|
20250108,163100,360749455,750,750,750,750,0
|
|
20250108,163000,360749455,750,750,750,750,0
|
|
20250108,162900,360749455,750,750,750,750,0
|
|
20250108,162800,360749455,750,750,750,750,0
|
|
20250108,162700,360749455,750,750,750,750,0
|
|
20250108,162600,360749455,750,750,750,750,0
|
|
20250108,162500,360749455,750,750,750,750,0
|
|
20250108,162400,360749455,750,750,750,750,0
|
|
20250108,162300,360749455,750,750,750,750,0
|
|
20250108,162200,360749455,750,750,750,750,4778
|
|
20250108,162100,360749455,750,750,750,750,0
|
|
20250108,162000,360749455,750,750,750,750,0
|
|
20250108,161900,360749455,750,750,750,750,0
|
|
20250108,161800,360749455,750,750,750,750,0
|
|
20250108,161700,360749455,750,750,750,750,0
|
|
20250108,161600,360749455,750,750,750,750,0
|
|
20250108,161500,360749455,750,750,750,750,0
|
|
20250108,161400,360749455,750,750,750,750,0
|
|
20250108,161300,360749455,750,750,750,750,0
|
|
20250108,161200,360749455,750,750,750,750,0
|
|
20250108,161100,360749455,750,750,750,750,0
|
|
20250108,161000,360749455,750,750,750,750,0
|
|
20250108,160900,360749455,750,750,750,750,0
|
|
20250108,160800,360749455,750,750,750,750,0
|
|
20250108,160700,360749455,750,750,750,750,0
|
|
20250108,160600,360749455,750,750,750,750,0
|
|
20250108,160500,360749455,750,750,750,750,0
|
|
20250108,160400,360749455,750,750,750,750,0
|
|
20250108,160300,360749455,750,750,750,750,0
|
|
20250108,160200,360749455,750,750,750,750,0
|
|
20250108,160100,360749455,750,750,750,750,0
|
|
20250108,160000,360749455,750,750,750,750,0
|
|
20250108,155900,360749455,750,750,750,750,0
|
|
20250108,155800,360749455,750,750,750,750,0
|
|
20250108,155700,360749455,750,750,750,750,0
|
|
20250108,155600,360749455,750,750,750,750,0
|
|
20250108,155500,360749455,750,750,750,750,0
|
|
20250108,155400,360749455,750,750,750,750,0
|
|
20250108,155300,360749455,750,750,750,750,0
|
|
20250108,155200,360749455,750,750,750,750,4778
|
|
20250108,155100,360749455,750,750,750,750,0
|
|
20250108,155000,360749455,750,750,750,750,0
|
|
20250108,154900,360749455,750,750,750,750,0
|
|
20250108,154800,360749455,750,750,750,750,0
|
|
20250108,154700,360749455,750,750,750,750,0
|
|
20250108,154600,360749455,750,750,750,750,0
|
|
20250108,154500,360749455,750,750,750,750,0
|
|
20250108,154400,360749455,750,750,750,750,0
|
|
20250108,154300,360749455,750,750,750,750,0
|
|
20250108,154200,360749455,750,750,750,750,0
|
|
20250108,154100,360749455,750,750,750,750,0
|
|
20250108,154000,360749455,750,750,750,750,0
|
|
20250108,153900,360749455,750,750,750,750,0
|
|
20250108,153800,360749455,750,750,750,750,0
|
|
20250108,153700,360749455,750,750,750,750,0
|
|
20250108,153600,360749455,750,750,750,750,0
|
|
20250108,153500,360749455,750,750,750,750,0
|
|
20250108,153400,360749455,750,750,750,750,0
|
|
20250108,153300,360749455,750,750,750,750,0
|
|
20250108,153200,360749455,750,750,750,750,0
|
|
20250108,153100,360749455,750,750,750,750,0
|
|
20250108,153000,360749455,750,750,750,750,4778
|
|
20250108,152900,357165955,752,752,752,752,0
|
|
20250108,152800,357165955,752,752,752,752,0
|
|
20250108,152700,357165955,752,752,752,752,0
|
|
20250108,152600,357165955,752,752,752,752,0
|
|
20250108,152500,357165955,752,752,752,752,0
|
|
20250108,152400,357165955,752,752,752,752,0
|
|
20250108,152300,357165955,752,752,752,752,0
|
|
20250108,152200,357165955,752,752,752,752,0
|
|
20250108,152100,357165955,752,752,752,752,0
|
|
20250108,152000,357165955,752,752,752,752,0
|
|
20250108,151900,357165955,752,755,757,752,1427
|
|
20250108,151800,356091497,757,755,757,753,5442
|
|
20250108,151700,351988691,759,759,759,759,0
|
|
20250108,151600,351988691,759,759,759,759,0
|
|
20250108,151500,351988691,759,759,759,759,0
|
|
20250108,151400,351988691,759,759,759,759,0
|
|
20250108,151300,351988691,759,759,759,759,5
|
|
20250108,151200,351984896,760,760,760,760,0
|
|
20250108,151100,351984896,760,759,760,759,1094
|
|
20250108,151000,351153486,760,759,760,759,362
|
|
20250108,150900,350878416,760,759,760,759,32
|
|
20250108,150800,350854126,760,760,760,760,0
|
|
20250108,150700,350854126,760,760,760,760,0
|
|
20250108,150600,350854126,760,759,760,759,100
|
|
20250108,150500,350778151,760,755,760,755,521
|
|
20250108,150400,350382791,755,755,755,755,0
|
|
20250108,150300,350382791,755,755,755,755,1184
|
|
20250108,150200,349488871,755,759,760,755,20
|
|
20250108,150100,349473734,755,755,755,755,0
|
|
20250108,150000,349473734,755,758,758,755,401
|
|
20250108,145900,349169779,758,758,758,758,0
|
|
20250108,145800,349169779,758,758,758,758,133
|
|
20250108,145700,349068965,758,758,758,758,1
|
|
20250108,145600,349068207,754,754,754,754,0
|
|
20250108,145500,349068207,754,754,754,754,0
|
|
20250108,145400,349068207,754,754,754,754,1263
|
|
20250108,145300,348115905,754,754,754,754,2122
|
|
20250108,145200,346515917,759,759,759,759,0
|
|
20250108,145100,346515917,759,759,759,759,350
|
|
20250108,145000,346250267,759,759,759,759,0
|
|
20250108,144900,346250267,759,759,759,759,0
|
|
20250108,144800,346250267,759,759,759,759,200
|
|
20250108,144700,346098467,759,759,759,759,670
|
|
20250108,144600,345589937,759,759,759,759,1
|
|
20250108,144500,345589178,759,759,759,759,200
|
|
20250108,144400,345437378,759,759,759,759,25
|
|
20250108,144300,345418403,759,759,759,759,81
|
|
20250108,144200,345356924,759,759,759,759,0
|
|
20250108,144100,345356924,759,759,759,759,0
|
|
20250108,144000,345356924,759,759,759,759,0
|
|
20250108,143900,345356924,759,755,759,755,7866
|
|
20250108,143800,339418090,756,756,756,756,0
|
|
20250108,143700,339418090,756,756,756,756,1000
|
|
20250108,143600,338662090,760,760,760,760,1
|
|
20250108,143500,338661330,761,761,761,761,0
|
|
20250108,143400,338661330,761,761,761,761,0
|
|
20250108,143300,338661330,761,761,761,761,0
|
|
20250108,143200,338661330,761,760,761,760,6000
|
|
20250108,143100,334096456,760,760,760,760,0
|
|
20250108,143000,334096456,760,760,760,760,0
|
|
20250108,142900,334096456,760,760,760,760,0
|
|
20250108,142800,334096456,760,760,760,760,400
|
|
20250108,142700,333792456,760,756,760,756,146
|
|
20250108,142600,333681680,760,756,760,756,25
|
|
20250108,142500,333662776,756,756,756,756,0
|
|
20250108,142400,333662776,756,756,756,756,3
|
|
20250108,142300,333660508,760,760,760,760,1
|
|
20250108,142200,333659748,760,760,760,760,0
|
|
20250108,142100,333659748,760,759,760,759,1700
|
|
20250108,142000,332368638,759,759,759,759,100
|
|
20250108,141900,332292738,759,759,759,759,0
|
|
20250108,141800,332292738,759,759,759,759,110
|
|
20250108,141700,332209248,755,756,756,755,3000
|
|
20250108,141600,329944147,759,759,759,759,4456
|
|
20250108,141500,326562043,759,758,759,756,3371
|
|
20250108,141400,324011421,760,760,760,760,0
|
|
20250108,141300,324011421,760,760,760,760,0
|
|
20250108,141200,324011421,760,760,760,760,0
|
|
20250108,141100,324011421,760,760,760,760,0
|
|
20250108,141000,324011421,760,760,760,760,0
|
|
20250108,140900,324011421,760,760,760,760,0
|
|
20250108,140800,324011421,760,760,760,760,319
|
|
20250108,140700,323768981,761,761,761,761,0
|
|
20250108,140600,323768981,761,761,761,761,0
|
|
20250108,140500,323768981,761,761,761,761,0
|
|
20250108,140400,323768981,761,761,761,761,0
|
|
20250108,140300,323768981,761,761,761,761,10
|
|
20250108,140200,323761371,761,760,761,760,5273
|
|
20250108,140100,319750896,760,760,760,760,0
|
|
20250108,140000,319750896,760,760,760,760,0
|
|
20250108,135900,319750896,760,760,760,760,0
|
|
20250108,135800,319750896,760,759,760,759,100
|
|
20250108,135700,319674906,760,760,760,760,0
|
|
20250108,135600,319674906,760,760,760,760,0
|
|
20250108,135500,319674906,760,760,760,760,0
|
|
20250108,135400,319674906,760,760,760,760,0
|
|
20250108,135300,319674906,760,760,760,760,0
|
|
20250108,135200,319674906,760,756,760,756,101
|
|
20250108,135100,319598546,756,760,760,756,1035
|
|
20250108,135000,318816082,755,755,755,755,101
|
|
20250108,134900,318739827,760,760,760,760,0
|
|
20250108,134800,318739827,760,760,760,760,2
|
|
20250108,134700,318738307,755,756,756,755,1169
|
|
20250108,134600,317854544,756,757,757,756,3
|
|
20250108,134500,317852275,760,760,760,760,0
|
|
20250108,134400,317852275,760,760,760,760,0
|
|
20250108,134300,317852275,760,760,760,760,2
|
|
20250108,134200,317850755,760,760,760,760,0
|
|
20250108,134100,317850755,760,760,760,760,0
|
|
20250108,134000,317850755,760,758,760,755,1042
|
|
20250108,133900,317061931,760,760,760,760,0
|
|
20250108,133800,317061931,760,760,760,760,0
|
|
20250108,133700,317061931,760,760,760,760,0
|
|
20250108,133600,317061931,760,760,760,760,0
|
|
20250108,133500,317061931,760,760,760,760,300
|
|
20250108,133400,316833931,760,760,760,760,13
|
|
20250108,133300,316824051,761,761,761,761,0
|
|
20250108,133200,316824051,761,761,761,761,500
|
|
20250108,133100,316443551,761,761,761,761,0
|
|
20250108,133000,316443551,761,756,761,756,1020
|
|
20250108,132900,315667431,755,755,755,755,150
|
|
20250108,132800,315554181,761,760,761,755,13
|
|
20250108,132700,315544304,755,755,755,755,0
|
|
20250108,132600,315544304,755,756,756,755,1041
|
|
20250108,132500,314758348,756,756,756,756,1374
|
|
20250108,132400,313719604,760,760,760,760,100
|
|
20250108,132300,313643604,760,760,760,760,0
|
|
20250108,132200,313643604,760,760,760,760,0
|
|
20250108,132100,313643604,760,760,760,760,0
|
|
20250108,132000,313643604,760,756,760,756,2
|
|
20250108,131900,313642088,756,756,756,756,0
|
|
20250108,131800,313642088,756,757,757,756,255
|
|
20250108,131700,313449118,757,757,757,757,2
|
|
20250108,131600,313447604,760,760,760,760,0
|
|
20250108,131500,313447604,760,760,760,760,0
|
|
20250108,131400,313447604,760,760,760,760,0
|
|
20250108,131300,313447604,760,760,760,760,0
|
|
20250108,131200,313447604,760,760,760,760,0
|
|
20250108,131100,313447604,760,760,760,760,500
|
|
20250108,131000,313067604,761,761,761,761,0
|
|
20250108,130900,313067604,761,761,761,761,1
|
|
20250108,130800,313066843,756,761,761,756,215
|
|
20250108,130700,312903303,761,757,761,757,3
|
|
20250108,130600,312901028,761,761,761,761,0
|
|
20250108,130500,312901028,761,761,761,761,0
|
|
20250108,130400,312901028,761,758,761,758,28
|
|
20250108,130300,312879801,758,758,758,758,501
|
|
20250108,130200,312500043,757,759,759,757,3472
|
|
20250108,130100,309870117,761,761,761,761,0
|
|
20250108,130000,309870117,761,761,761,761,5
|
|
20250108,125900,309866312,761,761,761,761,40
|
|
20250108,125800,309835872,761,761,761,761,0
|
|
20250108,125700,309835872,761,761,761,761,10
|
|
20250108,125600,309828262,761,761,761,761,0
|
|
20250108,125500,309828262,761,761,761,761,0
|
|
20250108,125400,309828262,761,761,761,761,0
|
|
20250108,125300,309828262,761,761,761,761,0
|
|
20250108,125200,309828262,761,761,761,761,1
|
|
20250108,125100,309827501,759,761,761,759,2999
|
|
20250108,125000,307551258,761,761,761,761,0
|
|
20250108,124900,307551258,761,761,761,761,0
|
|
20250108,124800,307551258,761,761,761,761,0
|
|
20250108,124700,307551258,761,761,761,761,0
|
|
20250108,124600,307551258,761,757,761,757,180
|
|
20250108,124500,307414994,760,760,760,760,1
|
|
20250108,124400,307414234,761,761,761,761,0
|
|
20250108,124300,307414234,761,760,761,760,11
|
|
20250108,124200,307405873,756,756,756,756,3001
|
|
20250108,124100,305137117,756,756,756,756,0
|
|
20250108,124000,305137117,756,756,756,756,0
|
|
20250108,123900,305137117,756,756,756,756,0
|
|
20250108,123800,305137117,756,756,756,756,0
|
|
20250108,123700,305137117,756,756,756,756,8
|
|
20250108,123600,305131069,756,759,759,756,576
|
|
20250108,123500,304695601,761,761,761,761,1
|
|
20250108,123400,304694840,760,760,760,760,2
|
|
20250108,123300,304693320,761,761,761,761,0
|
|
20250108,123200,304693320,761,761,761,761,0
|
|
20250108,123100,304693320,761,761,761,761,0
|
|
20250108,123000,304693320,761,763,763,761,6
|
|
20250108,122900,304688748,763,763,763,763,0
|
|
20250108,122800,304688748,763,761,763,761,21
|
|
20250108,122700,304672765,761,761,761,761,1155
|
|
20250108,122600,303793810,761,761,761,761,1
|
|
20250108,122500,303793049,755,755,755,755,0
|
|
20250108,122400,303793049,755,755,755,755,0
|
|
20250108,122300,303793049,755,755,755,755,0
|
|
20250108,122200,303793049,755,755,755,755,0
|
|
20250108,122100,303793049,755,755,755,755,0
|
|
20250108,122000,303793049,755,757,757,755,3931
|
|
20250108,121900,300818002,755,755,755,755,0
|
|
20250108,121800,300818002,755,755,755,755,0
|
|
20250108,121700,300818002,755,755,755,755,0
|
|
20250108,121600,300818002,755,755,755,755,0
|
|
20250108,121500,300818002,755,756,756,755,3109
|
|
20250108,121400,298470295,756,759,759,756,5098
|
|
20250108,121300,294601177,763,763,763,763,0
|
|
20250108,121200,294601177,763,763,763,763,0
|
|
20250108,121100,294601177,763,763,763,763,0
|
|
20250108,121000,294601177,763,763,763,763,3931
|
|
20250108,120900,291601824,765,765,765,765,0
|
|
20250108,120800,291601824,765,765,765,765,0
|
|
20250108,120700,291601824,765,764,765,764,286
|
|
20250108,120600,291383319,765,765,765,765,0
|
|
20250108,120500,291383319,765,770,770,765,27750
|
|
20250108,120400,270098413,771,771,771,771,489
|
|
20250108,120300,269721394,771,771,771,771,11
|
|
20250108,120200,269712913,772,771,772,771,1794
|
|
20250108,120100,268328447,771,771,771,771,500
|
|
20250108,120000,267942947,771,771,771,771,0
|
|
20250108,115900,267942947,771,771,771,771,1
|
|
20250108,115800,267942176,771,771,771,771,0
|
|
20250108,115700,267942176,771,771,771,771,130
|
|
20250108,115600,267841946,771,771,771,771,0
|
|
20250108,115500,267841946,771,771,771,771,500
|
|
20250108,115400,267456446,771,771,771,771,1
|
|
20250108,115300,267455675,773,773,773,773,0
|
|
20250108,115200,267455675,773,773,773,773,0
|
|
20250108,115100,267455675,773,773,773,773,174
|
|
20250108,115000,267321173,773,773,773,773,0
|
|
20250108,114900,267321173,773,773,773,773,0
|
|
20250108,114800,267321173,773,773,773,773,0
|
|
20250108,114700,267321173,773,770,773,770,22
|
|
20250108,114600,267304228,773,772,773,771,3722
|
|
20250108,114500,264431191,772,771,772,771,953
|
|
20250108,114400,263696076,771,772,772,771,2510
|
|
20250108,114300,261759866,771,770,771,770,7636
|
|
20250108,114200,255872609,770,769,771,769,178
|
|
20250108,114100,255735649,769,769,769,769,777
|
|
20250108,114000,255138136,771,773,773,771,2977
|
|
20250108,113900,252838469,775,775,775,775,0
|
|
20250108,113800,252838469,775,775,775,775,2
|
|
20250108,113700,252836919,774,774,774,774,3000
|
|
20250108,113600,250514919,774,773,774,773,515
|
|
20250108,113500,250116789,769,769,769,769,0
|
|
20250108,113400,250116789,769,769,769,769,1730
|
|
20250108,113300,248786419,769,769,769,769,2
|
|
20250108,113200,248784881,769,769,769,769,0
|
|
20250108,113100,248784881,769,770,770,769,500
|
|
20250108,113000,248400352,773,770,773,770,253
|
|
20250108,112900,248205527,770,771,771,770,977
|
|
20250108,112800,247452760,771,771,771,771,300
|
|
20250108,112700,247221460,774,774,774,774,0
|
|
20250108,112600,247221460,774,774,774,774,0
|
|
20250108,112500,247221460,774,773,774,772,1559
|
|
20250108,112400,246017133,774,768,774,768,7556
|
|
20250108,112300,240171810,768,774,774,768,35
|
|
20250108,112200,240144858,774,774,774,774,1
|
|
20250108,112100,240144084,775,771,775,771,7663
|
|
20250108,112000,234207779,773,773,773,773,0
|
|
20250108,111900,234207779,773,773,773,773,0
|
|
20250108,111800,234207779,773,764,773,763,453
|
|
20250108,111700,233861055,774,774,774,773,2017
|
|
20250108,111600,232299997,773,765,773,765,8978
|
|
20250108,111500,225369659,765,761,765,761,2126
|
|
20250108,111400,223751769,761,761,761,761,0
|
|
20250108,111300,223751769,761,761,761,761,0
|
|
20250108,111200,223751769,761,756,761,756,2630
|
|
20250108,111100,221751452,760,760,760,760,0
|
|
20250108,111000,221751452,760,760,760,760,0
|
|
20250108,110900,221751452,760,760,760,760,0
|
|
20250108,110800,221751452,760,760,760,760,0
|
|
20250108,110700,221751452,760,760,760,760,0
|
|
20250108,110600,221751452,760,755,760,755,100
|
|
20250108,110500,221675947,760,760,760,760,200
|
|
20250108,110400,221523947,760,760,760,760,30
|
|
20250108,110300,221501147,760,759,760,759,1128
|
|
20250108,110200,220644366,759,759,759,759,8000
|
|
20250108,110100,214572366,759,758,760,758,5885
|
|
20250108,110000,210108624,758,758,758,758,0
|
|
20250108,105900,210108624,758,758,758,758,0
|
|
20250108,105800,210108624,758,758,758,758,7
|
|
20250108,105700,210103318,758,758,758,758,1
|
|
20250108,105600,210102560,755,755,758,753,2951
|
|
20250108,105500,207877802,758,758,758,758,50
|
|
20250108,105400,207839902,758,757,758,757,2781
|
|
20250108,105300,205734684,757,757,757,757,400
|
|
20250108,105200,205431884,759,759,759,759,22
|
|
20250108,105100,205415186,759,759,759,759,0
|
|
20250108,105000,205415186,759,757,759,757,1104
|
|
20250108,104900,204579456,757,757,757,757,3500
|
|
20250108,104800,201929956,757,756,757,756,1394
|
|
20250108,104700,200876091,756,756,756,756,0
|
|
20250108,104600,200876091,756,756,756,756,500
|
|
20250108,104500,200498091,756,756,756,756,96
|
|
20250108,104400,200425515,756,756,756,756,220
|
|
20250108,104300,200259195,756,756,756,756,1180
|
|
20250108,104200,199367115,756,756,756,756,1000
|
|
20250108,104100,198611115,756,756,756,756,1
|
|
20250108,104000,198610359,753,753,753,753,304
|
|
20250108,103900,198381447,753,755,755,753,417
|
|
20250108,103800,198066812,755,755,755,755,143
|
|
20250108,103700,197958847,756,756,756,756,1
|
|
20250108,103600,197958091,752,752,752,752,0
|
|
20250108,103500,197958091,752,756,756,752,941
|
|
20250108,103400,197246699,755,755,755,755,0
|
|
20250108,103300,197246699,755,755,755,755,93
|
|
20250108,103200,197176484,756,756,756,756,0
|
|
20250108,103100,197176484,756,756,756,756,0
|
|
20250108,103000,197176484,756,756,756,756,200
|
|
20250108,102900,197025284,756,756,756,756,0
|
|
20250108,102800,197025284,756,752,756,752,1526
|
|
20250108,102700,195877560,755,755,755,755,1
|
|
20250108,102600,195876805,752,752,752,752,66
|
|
20250108,102500,195827173,755,755,755,755,1
|
|
20250108,102400,195826418,752,752,752,752,0
|
|
20250108,102300,195826418,752,752,752,752,612
|
|
20250108,102200,195366194,755,755,755,755,0
|
|
20250108,102100,195366194,755,755,755,755,0
|
|
20250108,102000,195366194,755,755,755,755,1355
|
|
20250108,101900,194343169,755,755,755,755,0
|
|
20250108,101800,194343169,755,755,755,755,1
|
|
20250108,101700,194342414,755,755,755,755,11
|
|
20250108,101600,194334109,751,751,751,751,15
|
|
20250108,101500,194322844,751,751,751,751,0
|
|
20250108,101400,194322844,751,751,751,751,119
|
|
20250108,101300,194233475,751,751,751,751,2000
|
|
20250108,101200,192731475,753,753,753,753,0
|
|
20250108,101100,192731475,753,753,753,753,996
|
|
20250108,101000,191981487,753,753,753,753,636
|
|
20250108,100900,191502579,753,753,753,753,0
|
|
20250108,100800,191502579,753,753,753,753,2
|
|
20250108,100700,191501073,753,753,753,753,1
|
|
20250108,100600,191500320,753,753,753,753,1195
|
|
20250108,100500,190600485,753,752,753,752,4
|
|
20250108,100400,190597475,752,752,752,752,358
|
|
20250108,100300,190328259,752,750,753,750,502
|
|
20250108,100200,189951179,750,750,750,750,2
|
|
20250108,100100,189949679,746,747,747,746,2000
|
|
20250108,100000,188456044,747,747,747,747,30
|
|
20250108,095900,188433634,750,750,750,750,4000
|
|
20250108,095800,185433634,750,750,750,750,1
|
|
20250108,095700,185432884,747,747,747,747,6
|
|
20250108,095600,185428402,750,750,750,747,2128
|
|
20250108,095500,183837890,749,750,750,749,26288
|
|
20250108,095400,164121891,753,753,753,753,16
|
|
20250108,095300,164109843,753,753,753,753,1000
|
|
20250108,095200,163356843,751,751,754,751,3530
|
|
20250108,095100,160705810,752,753,754,750,4943
|
|
20250108,095000,156988689,752,752,752,752,1000
|
|
20250108,094900,156236689,754,754,754,754,508
|
|
20250108,094800,155853657,754,755,755,751,3501
|
|
20250108,094700,153222302,752,752,752,752,3
|
|
20250108,094600,153220046,755,752,755,751,5001
|
|
20250108,094500,149463791,750,757,757,750,5001
|
|
20250108,094400,145711907,750,751,751,750,526
|
|
20250108,094300,145317248,751,753,753,751,5000
|
|
20250108,094200,141558230,753,760,760,753,50
|
|
20250108,094100,141520237,760,759,760,759,113
|
|
20250108,094000,141434457,756,756,756,756,1000
|
|
20250108,093900,140678457,756,757,757,750,2814
|
|
20250108,093800,138567714,751,758,758,751,10
|
|
20250108,093700,138560185,760,760,760,760,0
|
|
20250108,093600,138560185,760,762,762,753,14677
|
|
20250108,093500,127420082,762,760,762,760,306
|
|
20250108,093400,127187320,763,765,765,759,566
|
|
20250108,093300,126757510,765,765,765,765,43
|
|
20250108,093200,126724615,765,765,765,765,501
|
|
20250108,093100,126341350,759,765,765,759,5145
|
|
20250108,093000,122436283,765,764,770,758,20033
|
|
20250108,092900,107222703,764,769,770,763,10364
|
|
20250108,092800,99272160,770,768,775,768,335
|
|
20250108,092700,99013897,765,767,770,761,8112
|
|
20250108,092600,92776976,758,759,759,758,1000
|
|
20250108,092500,92018772,768,759,768,759,19659
|
|
20250108,092400,76965782,759,758,759,758,5292
|
|
20250108,092300,72954154,750,758,758,750,210
|
|
20250108,092200,72795054,758,758,758,755,191
|
|
20250108,092100,72650516,760,760,760,760,1
|
|
20250108,092000,72649756,752,749,752,743,8456
|
|
20250108,091900,66321329,743,749,749,743,6645
|
|
20250108,091800,61380094,750,750,750,750,624
|
|
20250108,091700,60912094,750,750,750,750,1
|
|
20250108,091600,60911344,743,750,750,743,101
|
|
20250108,091500,60835601,750,750,750,750,1
|
|
20250108,091400,60834851,741,751,751,740,3442
|
|
20250108,091300,58273968,751,747,751,747,2001
|
|
20250108,091200,56779217,747,748,751,747,1840
|
|
20250108,091100,55402737,747,751,752,747,4605
|
|
20250108,091000,51946837,752,755,755,752,150
|
|
20250108,090900,51833947,757,752,757,752,2
|
|
20250108,090800,51832438,751,751,751,751,3000
|
|
20250108,090700,49579438,750,765,767,750,5826
|
|
20250108,090600,45148202,767,758,767,747,39697
|
|
20250108,090500,15156132,758,760,760,758,530
|
|
20250108,090400,14754352,752,755,763,752,8172
|
|
20250108,090300,8599654,766,765,766,765,8
|
|
20250108,090200,8593528,766,766,766,752,5002
|
|
20250108,090100,4804963,750,755,768,748,5518
|
|
20250108,090000,567760,755,755,755,755,752
|