599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185600,860721046,762,762,762,762,9220
|
|
20250103,185500,860721046,762,762,762,762,0
|
|
20250103,185400,860721046,762,762,762,762,0
|
|
20250103,185300,860721046,762,762,762,762,0
|
|
20250103,185200,860721046,762,762,762,762,0
|
|
20250103,185100,860721046,762,762,762,762,0
|
|
20250103,185000,860721046,762,762,762,762,0
|
|
20250103,184900,860721046,762,762,762,762,0
|
|
20250103,184800,860721046,762,762,762,762,0
|
|
20250103,184700,860721046,762,762,762,762,0
|
|
20250103,184600,860721046,762,762,762,762,0
|
|
20250103,184500,860721046,762,762,762,762,0
|
|
20250103,184400,860721046,762,762,762,762,0
|
|
20250103,184300,860721046,762,762,762,762,0
|
|
20250103,184200,860721046,762,762,762,762,0
|
|
20250103,184100,860721046,762,762,762,762,0
|
|
20250103,184000,860721046,762,762,762,762,0
|
|
20250103,183900,860721046,762,762,762,762,0
|
|
20250103,183800,860721046,762,762,762,762,0
|
|
20250103,183700,860721046,762,762,762,762,0
|
|
20250103,183600,860721046,762,762,762,762,0
|
|
20250103,183500,860721046,762,762,762,762,0
|
|
20250103,183400,860721046,762,762,762,762,0
|
|
20250103,183300,860721046,762,762,762,762,0
|
|
20250103,183200,860721046,762,762,762,762,0
|
|
20250103,183100,860721046,762,762,762,762,0
|
|
20250103,183000,860721046,762,762,762,762,0
|
|
20250103,182900,860721046,762,762,762,762,0
|
|
20250103,182800,860721046,762,762,762,762,0
|
|
20250103,182700,860721046,762,762,762,762,0
|
|
20250103,182600,860721046,762,762,762,762,9220
|
|
20250103,182500,860721046,762,762,762,762,0
|
|
20250103,182400,860721046,762,762,762,762,0
|
|
20250103,182300,860721046,762,762,762,762,0
|
|
20250103,182200,860721046,762,762,762,762,0
|
|
20250103,182100,860721046,762,762,762,762,0
|
|
20250103,182000,860721046,762,762,762,762,0
|
|
20250103,181900,860721046,762,762,762,762,0
|
|
20250103,181800,860721046,762,762,762,762,0
|
|
20250103,181700,860721046,762,762,762,762,0
|
|
20250103,181600,860721046,762,762,762,762,0
|
|
20250103,181500,860721046,762,762,762,762,0
|
|
20250103,181400,860721046,762,762,762,762,0
|
|
20250103,181300,860721046,762,762,762,762,0
|
|
20250103,181200,860721046,762,762,762,762,0
|
|
20250103,181100,860721046,762,762,762,762,0
|
|
20250103,181000,860721046,762,762,762,762,0
|
|
20250103,180900,860721046,762,762,762,762,0
|
|
20250103,180800,860721046,762,762,762,762,0
|
|
20250103,180700,860721046,762,762,762,762,0
|
|
20250103,180600,860721046,762,762,762,762,0
|
|
20250103,180500,860721046,762,762,762,762,0
|
|
20250103,180400,860721046,762,762,762,762,0
|
|
20250103,180300,860721046,762,762,762,762,0
|
|
20250103,180200,860721046,762,762,762,762,0
|
|
20250103,180100,860721046,762,762,762,762,0
|
|
20250103,180000,860721046,762,762,762,762,0
|
|
20250103,175900,860721046,762,762,762,762,0
|
|
20250103,175800,860721046,762,762,762,762,0
|
|
20250103,175700,860721046,762,762,762,762,0
|
|
20250103,175600,860721046,762,762,762,762,9220
|
|
20250103,175500,860721046,762,762,762,762,0
|
|
20250103,175400,860721046,762,762,762,762,0
|
|
20250103,175300,860721046,762,762,762,762,0
|
|
20250103,175200,860721046,762,762,762,762,0
|
|
20250103,175100,860721046,762,762,762,762,0
|
|
20250103,175000,860721046,762,762,762,762,0
|
|
20250103,174900,860721046,762,762,762,762,0
|
|
20250103,174800,860721046,762,762,762,762,0
|
|
20250103,174700,860721046,762,762,762,762,0
|
|
20250103,174600,860721046,762,762,762,762,0
|
|
20250103,174500,860721046,762,762,762,762,0
|
|
20250103,174400,860721046,762,762,762,762,0
|
|
20250103,174300,860721046,762,762,762,762,0
|
|
20250103,174200,860721046,762,762,762,762,0
|
|
20250103,174100,860721046,762,762,762,762,0
|
|
20250103,174000,860721046,762,762,762,762,0
|
|
20250103,173900,860721046,762,762,762,762,0
|
|
20250103,173800,860721046,762,762,762,762,0
|
|
20250103,173700,860721046,762,762,762,762,0
|
|
20250103,173600,860721046,762,762,762,762,0
|
|
20250103,173500,860721046,762,762,762,762,0
|
|
20250103,173400,860721046,762,762,762,762,0
|
|
20250103,173300,860721046,762,762,762,762,0
|
|
20250103,173200,860721046,762,762,762,762,0
|
|
20250103,173100,860721046,762,762,762,762,0
|
|
20250103,173000,860721046,762,762,762,762,0
|
|
20250103,172900,860721046,762,762,762,762,0
|
|
20250103,172800,860721046,762,762,762,762,0
|
|
20250103,172700,860721046,762,762,762,762,0
|
|
20250103,172600,860721046,762,762,762,762,9220
|
|
20250103,172500,860721046,762,762,762,762,0
|
|
20250103,172400,860721046,762,762,762,762,0
|
|
20250103,172300,860721046,762,762,762,762,0
|
|
20250103,172200,860721046,762,762,762,762,0
|
|
20250103,172100,860721046,762,762,762,762,0
|
|
20250103,172000,860721046,762,762,762,762,0
|
|
20250103,171900,860721046,762,762,762,762,0
|
|
20250103,171800,860721046,762,762,762,762,0
|
|
20250103,171700,860721046,762,762,762,762,0
|
|
20250103,171600,860721046,762,762,762,762,0
|
|
20250103,171500,860721046,762,762,762,762,0
|
|
20250103,171400,860721046,762,762,762,762,0
|
|
20250103,171300,860721046,762,762,762,762,0
|
|
20250103,171200,860721046,762,762,762,762,0
|
|
20250103,171100,860721046,762,762,762,762,0
|
|
20250103,171000,860721046,762,762,762,762,0
|
|
20250103,170900,860721046,762,762,762,762,0
|
|
20250103,170800,860721046,762,762,762,762,0
|
|
20250103,170700,860721046,762,762,762,762,0
|
|
20250103,170600,860721046,762,762,762,762,0
|
|
20250103,170500,860721046,762,762,762,762,0
|
|
20250103,170400,860721046,762,762,762,762,0
|
|
20250103,170300,860721046,762,762,762,762,0
|
|
20250103,170200,860721046,762,762,762,762,0
|
|
20250103,170100,860721046,762,762,762,762,0
|
|
20250103,170000,860721046,762,762,762,762,0
|
|
20250103,165900,860721046,762,762,762,762,0
|
|
20250103,165800,860721046,762,762,762,762,0
|
|
20250103,165700,860721046,762,762,762,762,0
|
|
20250103,165600,860721046,762,762,762,762,9220
|
|
20250103,165500,860721046,762,762,762,762,0
|
|
20250103,165400,860721046,762,762,762,762,0
|
|
20250103,165300,860721046,762,762,762,762,0
|
|
20250103,165200,860721046,762,762,762,762,0
|
|
20250103,165100,860721046,762,762,762,762,0
|
|
20250103,165000,860721046,762,762,762,762,0
|
|
20250103,164900,860721046,762,762,762,762,0
|
|
20250103,164800,860721046,762,762,762,762,0
|
|
20250103,164700,860721046,762,762,762,762,0
|
|
20250103,164600,860721046,762,762,762,762,0
|
|
20250103,164500,860721046,762,762,762,762,0
|
|
20250103,164400,860721046,762,762,762,762,0
|
|
20250103,164300,860721046,762,762,762,762,0
|
|
20250103,164200,860721046,762,762,762,762,0
|
|
20250103,164100,860721046,762,762,762,762,0
|
|
20250103,164000,860721046,762,762,762,762,0
|
|
20250103,163900,860721046,762,762,762,762,0
|
|
20250103,163800,860721046,762,762,762,762,0
|
|
20250103,163700,860721046,762,762,762,762,0
|
|
20250103,163600,860721046,762,762,762,762,0
|
|
20250103,163500,860721046,762,762,762,762,0
|
|
20250103,163400,860721046,762,762,762,762,0
|
|
20250103,163300,860721046,762,762,762,762,0
|
|
20250103,163200,860721046,762,762,762,762,0
|
|
20250103,163100,860721046,762,762,762,762,0
|
|
20250103,163000,860721046,762,762,762,762,0
|
|
20250103,162900,860721046,762,762,762,762,0
|
|
20250103,162800,860721046,762,762,762,762,0
|
|
20250103,162700,860721046,762,762,762,762,0
|
|
20250103,162600,860721046,762,762,762,762,9220
|
|
20250103,162500,860721046,762,762,762,762,0
|
|
20250103,162400,860721046,762,762,762,762,0
|
|
20250103,162300,860721046,762,762,762,762,0
|
|
20250103,162200,860721046,762,762,762,762,0
|
|
20250103,162100,860721046,762,762,762,762,0
|
|
20250103,162000,860721046,762,762,762,762,0
|
|
20250103,161900,860721046,762,762,762,762,0
|
|
20250103,161800,860721046,762,762,762,762,0
|
|
20250103,161700,860721046,762,762,762,762,0
|
|
20250103,161600,860721046,762,762,762,762,0
|
|
20250103,161500,860721046,762,762,762,762,0
|
|
20250103,161400,860721046,762,762,762,762,0
|
|
20250103,161300,860721046,762,762,762,762,0
|
|
20250103,161200,860721046,762,762,762,762,0
|
|
20250103,161100,860721046,762,762,762,762,0
|
|
20250103,161000,860721046,762,762,762,762,0
|
|
20250103,160900,860721046,762,762,762,762,0
|
|
20250103,160800,860721046,762,762,762,762,0
|
|
20250103,160700,860721046,762,762,762,762,0
|
|
20250103,160600,860721046,762,762,762,762,0
|
|
20250103,160500,860721046,762,762,762,762,0
|
|
20250103,160400,860721046,762,762,762,762,0
|
|
20250103,160300,860721046,762,762,762,762,0
|
|
20250103,160200,860721046,762,762,762,762,0
|
|
20250103,160100,860721046,762,762,762,762,0
|
|
20250103,160000,860721046,762,762,762,762,0
|
|
20250103,155900,860721046,762,762,762,762,0
|
|
20250103,155800,860721046,762,762,762,762,0
|
|
20250103,155700,860721046,762,762,762,762,0
|
|
20250103,155600,860721046,762,762,762,762,9220
|
|
20250103,155500,860721046,762,762,762,762,0
|
|
20250103,155400,860721046,762,762,762,762,0
|
|
20250103,155300,860721046,762,762,762,762,0
|
|
20250103,155200,860721046,762,762,762,762,0
|
|
20250103,155100,860721046,762,762,762,762,0
|
|
20250103,155000,860721046,762,762,762,762,0
|
|
20250103,154900,860721046,762,762,762,762,0
|
|
20250103,154800,860721046,762,762,762,762,0
|
|
20250103,154700,860721046,762,762,762,762,0
|
|
20250103,154600,860721046,762,762,762,762,0
|
|
20250103,154500,860721046,762,762,762,762,0
|
|
20250103,154400,860721046,762,762,762,762,0
|
|
20250103,154300,860721046,762,762,762,762,0
|
|
20250103,154200,860721046,762,762,762,762,0
|
|
20250103,154100,860721046,762,762,762,762,0
|
|
20250103,154000,860721046,762,762,762,762,0
|
|
20250103,153900,860721046,762,762,762,762,0
|
|
20250103,153800,860721046,762,762,762,762,0
|
|
20250103,153700,860721046,762,762,762,762,0
|
|
20250103,153600,860721046,762,762,762,762,0
|
|
20250103,153500,860721046,762,762,762,762,0
|
|
20250103,153400,860721046,762,762,762,762,0
|
|
20250103,153300,860721046,762,762,762,762,0
|
|
20250103,153200,860721046,762,762,762,762,0
|
|
20250103,153100,860721046,762,762,762,762,0
|
|
20250103,153000,860721046,762,762,762,762,9220
|
|
20250103,152900,853695406,760,760,760,760,0
|
|
20250103,152800,853695406,760,760,760,760,0
|
|
20250103,152700,853695406,760,760,760,760,0
|
|
20250103,152600,853695406,760,760,760,760,0
|
|
20250103,152500,853695406,760,760,760,760,0
|
|
20250103,152400,853695406,760,760,760,760,0
|
|
20250103,152300,853695406,760,760,760,760,0
|
|
20250103,152200,853695406,760,760,760,760,0
|
|
20250103,152100,853695406,760,760,760,760,0
|
|
20250103,152000,853695406,760,760,760,760,0
|
|
20250103,151900,853695406,760,759,760,758,5808
|
|
20250103,151800,849285798,759,758,759,758,601
|
|
20250103,151700,848830239,758,758,758,758,1000
|
|
20250103,151600,848072239,759,758,760,753,3106
|
|
20250103,151500,845716266,758,758,759,758,2756
|
|
20250103,151400,843624733,758,758,758,758,0
|
|
20250103,151300,843624733,758,758,758,758,234
|
|
20250103,151200,843447361,759,759,759,759,0
|
|
20250103,151100,843447361,759,756,759,756,1328
|
|
20250103,151000,842441394,755,755,755,755,0
|
|
20250103,150900,842441394,755,750,755,749,140391
|
|
20250103,150800,737136722,749,749,749,749,1755
|
|
20250103,150700,735822227,749,749,749,749,570
|
|
20250103,150600,735395297,749,749,749,749,670
|
|
20250103,150500,734893467,750,750,750,750,500
|
|
20250103,150400,734518467,750,750,750,750,0
|
|
20250103,150300,734518467,750,749,750,749,1000
|
|
20250103,150200,733768491,750,750,750,750,3397
|
|
20250103,150100,731220741,750,750,750,750,0
|
|
20250103,150000,731220741,750,750,750,750,5176
|
|
20250103,145900,727338741,750,750,750,750,0
|
|
20250103,145800,727338741,750,750,750,750,0
|
|
20250103,145700,727338741,750,750,750,750,20
|
|
20250103,145600,727323741,750,749,750,749,1041
|
|
20250103,145500,726544023,746,746,746,746,0
|
|
20250103,145400,726544023,746,746,746,746,0
|
|
20250103,145300,726544023,746,746,746,746,0
|
|
20250103,145200,726544023,746,750,750,746,2003
|
|
20250103,145100,725041785,750,748,750,748,1010
|
|
20250103,145000,724285291,748,748,748,748,0
|
|
20250103,144900,724285291,748,748,748,748,2000
|
|
20250103,144800,722789291,750,750,750,750,2
|
|
20250103,144700,722787791,747,750,750,747,1989
|
|
20250103,144600,721302002,747,750,750,747,4113
|
|
20250103,144500,718223252,750,750,750,750,0
|
|
20250103,144400,718223252,750,749,750,747,7728
|
|
20250103,144300,712447752,748,749,749,748,8110
|
|
20250103,144200,706373562,749,749,749,749,1
|
|
20250103,144100,706372813,748,748,748,748,0
|
|
20250103,144000,706372813,748,748,748,748,52
|
|
20250103,143900,706333917,749,749,749,746,2778
|
|
20250103,143800,704259176,749,749,749,749,2
|
|
20250103,143700,704257678,748,748,748,748,101
|
|
20250103,143600,704182130,748,748,748,748,1468
|
|
20250103,143500,703084066,749,745,749,744,6683
|
|
20250103,143400,698088121,745,747,747,745,8119
|
|
20250103,143300,692038012,749,745,753,745,6604
|
|
20250103,143200,687104139,746,746,750,745,7898
|
|
20250103,143100,681205264,745,755,755,745,14984
|
|
20250103,143000,670007347,756,756,756,756,502
|
|
20250103,142900,669627835,756,756,756,756,0
|
|
20250103,142800,669627835,756,756,756,756,0
|
|
20250103,142700,669627835,756,756,756,756,1
|
|
20250103,142600,669627079,757,757,757,757,159
|
|
20250103,142500,669506716,757,757,757,757,58
|
|
20250103,142400,669462810,757,756,757,756,1018
|
|
20250103,142300,668692709,757,757,757,757,1
|
|
20250103,142200,668691952,755,754,755,754,2608
|
|
20250103,142100,666724818,747,747,747,747,0
|
|
20250103,142000,666724818,747,748,748,747,811
|
|
20250103,141900,666118192,748,749,749,748,3130
|
|
20250103,141800,663775177,748,752,752,748,13500
|
|
20250103,141700,653643639,752,752,752,752,12
|
|
20250103,141600,653634615,757,757,757,757,0
|
|
20250103,141500,653634615,757,757,757,757,0
|
|
20250103,141400,653634615,757,752,757,752,4060
|
|
20250103,141300,650572938,756,756,756,756,0
|
|
20250103,141200,650572938,756,754,756,752,7373
|
|
20250103,141100,645017062,754,754,754,754,0
|
|
20250103,141000,645017062,754,755,755,754,1970
|
|
20250103,140900,643530345,759,759,759,759,0
|
|
20250103,140800,643530345,759,759,759,759,0
|
|
20250103,140700,643530345,759,759,759,759,0
|
|
20250103,140600,643530345,759,759,759,756,3002
|
|
20250103,140500,641260827,756,759,759,756,868
|
|
20250103,140400,640604028,760,759,760,759,6
|
|
20250103,140300,640599473,756,756,756,756,0
|
|
20250103,140200,640599473,756,756,756,756,107
|
|
20250103,140100,640518581,760,760,760,760,0
|
|
20250103,140000,640518581,760,760,760,760,1
|
|
20250103,135900,640517821,755,755,755,755,0
|
|
20250103,135800,640517821,755,755,755,755,1
|
|
20250103,135700,640517066,759,759,759,759,10218
|
|
20250103,135600,632761604,760,760,760,760,84
|
|
20250103,135500,632697764,755,756,756,755,22650
|
|
20250103,135400,615593372,756,756,756,756,3068
|
|
20250103,135300,613273964,757,757,757,757,53
|
|
20250103,135200,613233843,760,760,760,760,8
|
|
20250103,135100,613227763,760,760,760,760,0
|
|
20250103,135000,613227763,760,760,760,760,0
|
|
20250103,134900,613227763,760,760,760,760,0
|
|
20250103,134800,613227763,760,760,760,760,1
|
|
20250103,134700,613227003,760,760,760,760,100
|
|
20250103,134600,613151003,760,760,760,760,55
|
|
20250103,134500,613109203,760,760,760,760,3935
|
|
20250103,134400,610118603,757,757,757,757,630
|
|
20250103,134300,609641693,756,756,756,756,371
|
|
20250103,134200,609361217,757,757,757,757,8050
|
|
20250103,134100,603267367,757,757,757,757,0
|
|
20250103,134000,603267367,757,758,758,757,6935
|
|
20250103,133900,598017567,761,761,761,761,0
|
|
20250103,133800,598017567,761,761,761,761,0
|
|
20250103,133700,598017567,761,761,761,761,0
|
|
20250103,133600,598017567,761,761,761,757,1905
|
|
20250103,133500,596571862,761,761,761,761,158
|
|
20250103,133400,596451624,761,760,761,760,625
|
|
20250103,133300,595976121,761,761,761,761,46
|
|
20250103,133200,595941115,759,759,759,759,5
|
|
20250103,133100,595937320,758,758,758,758,122
|
|
20250103,133000,595844844,763,762,763,762,57
|
|
20250103,132900,595801381,756,756,756,756,0
|
|
20250103,132800,595801381,756,756,756,756,0
|
|
20250103,132700,595801381,756,762,762,756,56
|
|
20250103,132600,595758715,756,760,760,756,139
|
|
20250103,132500,595653115,760,759,760,759,26
|
|
20250103,132400,595633365,760,760,760,760,24
|
|
20250103,132300,595615125,760,760,760,760,0
|
|
20250103,132200,595615125,760,760,760,760,0
|
|
20250103,132100,595615125,760,760,760,760,77
|
|
20250103,132000,595556605,760,755,760,755,1275
|
|
20250103,131900,594593955,756,756,756,756,1336
|
|
20250103,131800,593583939,756,759,759,756,1158
|
|
20250103,131700,592707486,759,759,759,759,39
|
|
20250103,131600,592677885,763,763,763,763,0
|
|
20250103,131500,592677885,763,763,763,763,1500
|
|
20250103,131400,591533385,763,763,763,763,23
|
|
20250103,131300,591515836,763,763,763,763,1
|
|
20250103,131200,591515073,765,765,765,765,0
|
|
20250103,131100,591515073,765,764,765,764,1000
|
|
20250103,131000,590750223,765,759,765,759,627
|
|
20250103,130900,590271308,765,761,765,761,1000
|
|
20250103,130800,589508126,761,761,761,761,0
|
|
20250103,130700,589508126,761,761,761,761,2
|
|
20250103,130600,589506604,762,762,762,762,0
|
|
20250103,130500,589506604,762,762,762,762,1
|
|
20250103,130400,589505842,757,762,763,757,344
|
|
20250103,130300,589244110,762,760,762,756,572
|
|
20250103,130200,588810376,762,762,762,762,0
|
|
20250103,130100,588810376,762,762,762,762,0
|
|
20250103,130000,588810376,762,762,762,762,59
|
|
20250103,125900,588765418,762,762,762,762,0
|
|
20250103,125800,588765418,762,762,762,762,0
|
|
20250103,125700,588765418,762,762,762,762,0
|
|
20250103,125600,588765418,762,762,762,762,60
|
|
20250103,125500,588719698,762,762,762,762,4
|
|
20250103,125400,588716650,762,757,762,757,6511
|
|
20250103,125300,583787813,757,757,757,757,0
|
|
20250103,125200,583787813,757,757,757,757,0
|
|
20250103,125100,583787813,757,757,757,757,10002
|
|
20250103,125000,576216299,757,755,757,755,115
|
|
20250103,124900,576129246,757,757,757,757,0
|
|
20250103,124800,576129246,757,757,757,757,130
|
|
20250103,124700,576030836,757,757,757,757,11
|
|
20250103,124600,576022509,757,757,757,757,1
|
|
20250103,124500,576021752,757,760,760,755,4872
|
|
20250103,124400,572339818,761,761,761,761,0
|
|
20250103,124300,572339818,761,758,761,758,1359
|
|
20250103,124200,571308667,761,758,761,758,11
|
|
20250103,124100,571300326,761,762,762,758,45
|
|
20250103,124000,571266157,757,765,765,757,15101
|
|
20250103,123900,559819494,765,761,765,760,3005
|
|
20250103,123800,557532989,765,765,765,765,0
|
|
20250103,123700,557532989,765,765,765,765,0
|
|
20250103,123600,557532989,765,764,765,761,212
|
|
20250103,123500,557371499,764,764,764,764,0
|
|
20250103,123400,557371499,764,764,764,764,0
|
|
20250103,123300,557371499,764,764,764,764,0
|
|
20250103,123200,557371499,764,764,764,764,0
|
|
20250103,123100,557371499,764,764,764,764,0
|
|
20250103,123000,557371499,764,764,764,764,0
|
|
20250103,122900,557371499,764,764,764,764,2000
|
|
20250103,122800,555843499,763,763,763,763,669
|
|
20250103,122700,555333052,760,760,760,760,0
|
|
20250103,122600,555333052,760,760,760,760,0
|
|
20250103,122500,555333052,760,760,760,760,0
|
|
20250103,122400,555333052,760,760,760,760,701
|
|
20250103,122300,554800292,764,764,764,764,0
|
|
20250103,122200,554800292,764,764,764,764,0
|
|
20250103,122100,554800292,764,764,764,764,0
|
|
20250103,122000,554800292,764,764,764,764,0
|
|
20250103,121900,554800292,764,759,764,759,523
|
|
20250103,121800,554403273,758,759,759,758,500
|
|
20250103,121700,554024268,759,759,759,759,56
|
|
20250103,121600,553981764,758,758,758,758,0
|
|
20250103,121500,553981764,758,758,758,758,0
|
|
20250103,121400,553981764,758,760,760,758,2219
|
|
20250103,121300,552297942,760,760,760,760,0
|
|
20250103,121200,552297942,760,760,760,760,68
|
|
20250103,121100,552246262,760,760,760,760,0
|
|
20250103,121000,552246262,760,760,760,760,1000
|
|
20250103,120900,551486262,760,760,760,760,0
|
|
20250103,120800,551486262,760,760,760,760,0
|
|
20250103,120700,551486262,760,762,762,760,1157
|
|
20250103,120600,550605701,763,763,763,763,11
|
|
20250103,120500,550597308,764,764,764,764,17
|
|
20250103,120400,550584320,764,764,764,764,0
|
|
20250103,120300,550584320,764,764,764,764,110
|
|
20250103,120200,550500280,764,764,764,764,30
|
|
20250103,120100,550477360,764,764,764,764,0
|
|
20250103,120000,550477360,764,764,764,764,627
|
|
20250103,115900,549998332,766,766,766,766,1
|
|
20250103,115800,549997566,765,765,765,765,100
|
|
20250103,115700,549921066,765,767,767,765,2432
|
|
20250103,115600,548060567,767,767,768,767,239
|
|
20250103,115500,547877241,769,769,769,769,402
|
|
20250103,115400,547568103,765,765,765,765,0
|
|
20250103,115300,547568103,765,765,765,765,10
|
|
20250103,115200,547560453,765,765,765,765,0
|
|
20250103,115100,547560453,765,765,765,765,350
|
|
20250103,115000,547292703,766,766,766,766,37
|
|
20250103,114900,547264361,769,769,769,769,0
|
|
20250103,114800,547264361,769,766,769,766,70
|
|
20250103,114700,547210561,766,766,766,766,26
|
|
20250103,114600,547190645,766,766,766,766,0
|
|
20250103,114500,547190645,766,766,766,766,30
|
|
20250103,114400,547167665,765,765,765,765,0
|
|
20250103,114300,547167665,765,765,765,765,0
|
|
20250103,114200,547167665,765,766,766,765,700
|
|
20250103,114100,546632059,769,769,769,769,13
|
|
20250103,114000,546622062,769,769,769,769,0
|
|
20250103,113900,546622062,769,766,769,766,11
|
|
20250103,113800,546613606,769,769,769,769,37
|
|
20250103,113700,546585153,765,765,765,765,0
|
|
20250103,113600,546585153,765,767,767,765,1602
|
|
20250103,113500,545358987,765,765,765,765,2720
|
|
20250103,113400,543278187,765,767,767,765,556
|
|
20250103,113300,542852837,767,767,767,767,2
|
|
20250103,113200,542851303,767,769,770,767,454
|
|
20250103,113100,542502935,767,770,770,767,2687
|
|
20250103,113000,540438981,771,771,771,771,1368
|
|
20250103,112900,539384253,770,770,770,770,2442
|
|
20250103,112800,537503913,770,770,770,770,8291
|
|
20250103,112700,531119843,769,769,769,769,0
|
|
20250103,112600,531119843,769,769,769,769,10
|
|
20250103,112500,531112153,769,769,770,769,3966
|
|
20250103,112400,528060283,767,767,767,767,97
|
|
20250103,112300,527985884,767,767,768,766,21565
|
|
20250103,112200,511445696,767,767,767,767,10
|
|
20250103,112100,511438026,767,767,767,767,3192
|
|
20250103,112000,508989762,767,767,767,767,1285
|
|
20250103,111900,508004167,765,765,765,765,0
|
|
20250103,111800,508004167,765,765,765,765,28
|
|
20250103,111700,507982747,765,765,765,765,101
|
|
20250103,111600,507905482,764,764,764,764,30
|
|
20250103,111500,507882562,765,765,765,765,3
|
|
20250103,111400,507880267,765,765,765,765,203
|
|
20250103,111300,507724972,767,767,767,767,1972
|
|
20250103,111200,506212448,767,767,767,767,0
|
|
20250103,111100,506212448,767,767,767,767,2000
|
|
20250103,111000,504678448,767,767,767,767,651
|
|
20250103,110900,504179131,767,767,767,762,94
|
|
20250103,110800,504107133,762,763,763,762,1273
|
|
20250103,110700,503137074,764,764,764,764,227
|
|
20250103,110600,502963646,764,764,764,764,0
|
|
20250103,110500,502963646,764,764,764,764,135
|
|
20250103,110400,502860506,764,764,764,764,1322
|
|
20250103,110300,501850498,767,767,767,767,0
|
|
20250103,110200,501850498,767,760,767,760,1482
|
|
20250103,110100,500715704,767,766,767,766,376
|
|
20250103,110000,500427325,767,767,767,767,0
|
|
20250103,105900,500427325,767,760,767,760,3317
|
|
20250103,105800,497885158,760,760,760,760,0
|
|
20250103,105700,497885158,760,760,760,760,332
|
|
20250103,105600,497632838,760,760,760,760,0
|
|
20250103,105500,497632838,760,760,760,760,0
|
|
20250103,105400,497632838,760,760,760,760,1634
|
|
20250103,105300,496390998,760,761,761,760,1071
|
|
20250103,105200,495575969,761,765,766,761,1044
|
|
20250103,105100,494777475,765,765,765,765,15
|
|
20250103,105000,494766000,766,766,766,766,349
|
|
20250103,104900,494498666,766,763,766,763,2432
|
|
20250103,104800,492639768,760,760,760,760,700
|
|
20250103,104700,492107768,760,760,760,760,12070
|
|
20250103,104600,482934568,760,760,760,760,50
|
|
20250103,104500,482896568,760,760,760,760,238
|
|
20250103,104400,482715688,765,765,765,765,1
|
|
20250103,104300,482714923,762,761,762,761,262
|
|
20250103,104200,482515283,762,759,762,758,6734
|
|
20250103,104100,477407203,759,763,763,759,24245
|
|
20250103,104000,458966946,763,763,763,763,411
|
|
20250103,103900,458653353,763,763,763,763,2
|
|
20250103,103800,458651827,762,765,765,762,2
|
|
20250103,103700,458650300,765,765,765,765,800
|
|
20250103,103600,458038300,765,766,766,762,4344
|
|
20250103,103500,454721466,766,766,766,766,1302
|
|
20250103,103400,453724134,766,766,766,766,0
|
|
20250103,103300,453724134,766,769,769,766,9124
|
|
20250103,103200,446730991,770,770,772,770,205
|
|
20250103,103100,446573134,769,773,773,769,1495
|
|
20250103,103000,445420362,773,773,773,772,4474
|
|
20250103,102900,441962957,772,772,772,772,6
|
|
20250103,102800,441958325,772,774,774,772,541
|
|
20250103,102700,441540391,774,770,774,770,23607
|
|
20250103,102600,423288585,774,774,774,770,1954
|
|
20250103,102500,421776837,774,771,774,767,810
|
|
20250103,102400,421151140,766,769,769,766,4681
|
|
20250103,102300,417558793,770,773,773,770,1653
|
|
20250103,102200,416284442,771,772,775,771,1814
|
|
20250103,102100,414884429,772,772,776,772,3112
|
|
20250103,102000,412476429,769,769,769,769,1713
|
|
20250103,101900,411159132,773,773,773,773,102
|
|
20250103,101800,411080286,773,773,773,773,0
|
|
20250103,101700,411080286,773,772,773,772,4334
|
|
20250103,101600,407730242,773,770,773,767,12269
|
|
20250103,101500,398258154,770,771,773,769,11722
|
|
20250103,101400,389224257,771,771,772,771,8950
|
|
20250103,101300,382323806,771,773,775,770,1147
|
|
20250103,101200,381439748,773,769,774,765,52311
|
|
20250103,101100,341161934,769,765,769,765,2654
|
|
20250103,101000,339121224,765,770,770,765,6327
|
|
20250103,100900,334266380,769,763,770,762,42936
|
|
20250103,100800,301350682,763,764,764,763,176
|
|
20250103,100700,301216369,764,764,765,764,4948
|
|
20250103,100600,297431179,765,764,766,760,3535
|
|
20250103,100500,294729050,764,757,764,757,33556
|
|
20250103,100400,269200829,757,759,761,757,7999
|
|
20250103,100300,263121211,759,759,759,759,1
|
|
20250103,100200,263120452,759,756,759,756,11
|
|
20250103,100100,263112133,760,759,760,758,5026
|
|
20250103,100000,259295217,759,756,760,751,31273
|
|
20250103,095900,235729999,759,761,761,759,21688
|
|
20250103,095800,219246819,761,761,761,761,5361
|
|
20250103,095700,215167098,760,757,760,754,16006
|
|
20250103,095600,203052627,756,760,760,756,3989
|
|
20250103,095500,200024400,756,757,760,756,16217
|
|
20250103,095400,187711544,757,755,757,755,7506
|
|
20250103,095300,182039381,755,748,756,748,13850
|
|
20250103,095200,171617904,749,747,749,747,18621
|
|
20250103,095100,157702410,747,743,747,743,6841
|
|
20250103,095000,152592757,743,744,744,743,58
|
|
20250103,094900,152549613,744,741,744,741,5076
|
|
20250103,094800,148785297,740,745,745,740,13557
|
|
20250103,094700,138688874,744,739,744,739,44618
|
|
20250103,094600,105670316,739,739,739,738,12200
|
|
20250103,094500,96654716,734,734,734,734,0
|
|
20250103,094400,96654716,734,736,736,734,6602
|
|
20250103,094300,91801932,740,739,740,739,25798
|
|
20250103,094200,72711517,740,740,740,740,6010
|
|
20250103,094100,68264117,740,738,740,738,10664
|
|
20250103,094000,60379215,737,737,738,736,2211
|
|
20250103,093900,58748588,736,735,737,735,6195
|
|
20250103,093800,54192034,735,735,737,735,4000
|
|
20250103,093700,51249050,735,733,735,733,26
|
|
20250103,093600,51229957,732,731,732,731,201
|
|
20250103,093500,51083008,730,731,731,730,304
|
|
20250103,093400,50860785,731,731,731,731,3100
|
|
20250103,093300,48594685,731,730,731,730,10509
|
|
20250103,093200,40920012,730,730,730,730,419
|
|
20250103,093100,40614142,730,729,730,729,29
|
|
20250103,093000,40592975,729,727,729,727,1629
|
|
20250103,092900,39405888,724,726,726,724,673
|
|
20250103,092800,38918628,722,723,723,722,1000
|
|
20250103,092700,38196627,722,728,728,722,104
|
|
20250103,092600,38120939,728,729,729,728,360
|
|
20250103,092500,37858749,729,728,729,728,210
|
|
20250103,092400,37705660,728,728,728,728,1014
|
|
20250103,092300,36967468,728,728,728,728,0
|
|
20250103,092200,36967468,728,726,728,726,2001
|
|
20250103,092100,35514740,721,726,726,721,3261
|
|
20250103,092000,33161123,721,722,722,721,1400
|
|
20250103,091900,32150891,722,722,722,722,48
|
|
20250103,091800,32116235,727,727,727,727,6663
|
|
20250103,091700,27272234,727,727,727,727,1
|
|
20250103,091600,27271507,727,726,727,726,4999
|
|
20250103,091500,23637735,727,727,727,727,3500
|
|
20250103,091400,21093235,727,723,727,722,2120
|
|
20250103,091300,19560968,728,728,728,728,102
|
|
20250103,091200,19486712,723,723,723,723,1
|
|
20250103,091100,19485989,722,722,728,722,1752
|
|
20250103,091000,18218789,727,727,727,727,60
|
|
20250103,090900,18175169,727,726,727,726,550
|
|
20250103,090800,17775417,727,724,727,724,5
|
|
20250103,090700,17771794,722,728,728,722,140
|
|
20250103,090600,17670594,724,724,724,724,0
|
|
20250103,090500,17670594,724,723,724,723,1873
|
|
20250103,090400,16315099,723,723,723,723,510
|
|
20250103,090300,15946369,723,718,723,718,2237
|
|
20250103,090200,14340198,718,718,718,718,1
|
|
20250103,090100,14339480,716,716,716,716,1665
|
|
20250103,090000,13147340,715,730,730,715,18140
|