599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185600,987037289,801,801,801,801,24595
|
|
20250106,185500,987037289,801,801,801,801,0
|
|
20250106,185400,987037289,801,801,801,801,0
|
|
20250106,185300,987037289,801,801,801,801,0
|
|
20250106,185200,987037289,801,801,801,801,0
|
|
20250106,185100,987037289,801,801,801,801,0
|
|
20250106,185000,987037289,801,801,801,801,0
|
|
20250106,184900,987037289,801,801,801,801,0
|
|
20250106,184800,987037289,801,801,801,801,0
|
|
20250106,184700,987037289,801,801,801,801,0
|
|
20250106,184600,987037289,801,801,801,801,0
|
|
20250106,184500,987037289,801,801,801,801,0
|
|
20250106,184400,987037289,801,801,801,801,0
|
|
20250106,184300,987037289,801,801,801,801,0
|
|
20250106,184200,987037289,801,801,801,801,0
|
|
20250106,184100,987037289,801,801,801,801,0
|
|
20250106,184000,987037289,801,801,801,801,0
|
|
20250106,183900,987037289,801,801,801,801,0
|
|
20250106,183800,987037289,801,801,801,801,0
|
|
20250106,183700,987037289,801,801,801,801,0
|
|
20250106,183600,987037289,801,801,801,801,0
|
|
20250106,183500,987037289,801,801,801,801,0
|
|
20250106,183400,987037289,801,801,801,801,0
|
|
20250106,183300,987037289,801,801,801,801,0
|
|
20250106,183200,987037289,801,801,801,801,0
|
|
20250106,183100,987037289,801,801,801,801,0
|
|
20250106,183000,987037289,801,801,801,801,0
|
|
20250106,182900,987037289,801,801,801,801,0
|
|
20250106,182800,987037289,801,801,801,801,0
|
|
20250106,182700,987037289,801,801,801,801,0
|
|
20250106,182600,987037289,801,801,801,801,24595
|
|
20250106,182500,987037289,801,801,801,801,0
|
|
20250106,182400,987037289,801,801,801,801,0
|
|
20250106,182300,987037289,801,801,801,801,0
|
|
20250106,182200,987037289,801,801,801,801,0
|
|
20250106,182100,987037289,801,801,801,801,0
|
|
20250106,182000,987037289,801,801,801,801,0
|
|
20250106,181900,987037289,801,801,801,801,0
|
|
20250106,181800,987037289,801,801,801,801,0
|
|
20250106,181700,987037289,801,801,801,801,0
|
|
20250106,181600,987037289,801,801,801,801,0
|
|
20250106,181500,987037289,801,801,801,801,0
|
|
20250106,181400,987037289,801,801,801,801,0
|
|
20250106,181300,987037289,801,801,801,801,0
|
|
20250106,181200,987037289,801,801,801,801,0
|
|
20250106,181100,987037289,801,801,801,801,0
|
|
20250106,181000,987037289,801,801,801,801,0
|
|
20250106,180900,987037289,801,801,801,801,0
|
|
20250106,180800,987037289,801,801,801,801,0
|
|
20250106,180700,987037289,801,801,801,801,0
|
|
20250106,180600,987037289,801,801,801,801,0
|
|
20250106,180500,987037289,801,801,801,801,0
|
|
20250106,180400,987037289,801,801,801,801,0
|
|
20250106,180300,987037289,801,801,801,801,0
|
|
20250106,180200,987037289,801,801,801,801,0
|
|
20250106,180100,987037289,801,801,801,801,0
|
|
20250106,180000,987037289,801,801,801,801,0
|
|
20250106,175900,987037289,801,801,801,801,0
|
|
20250106,175800,987037289,801,801,801,801,0
|
|
20250106,175700,987037289,801,801,801,801,0
|
|
20250106,175600,987037289,801,801,801,801,24595
|
|
20250106,175500,987037289,801,801,801,801,0
|
|
20250106,175400,987037289,801,801,801,801,0
|
|
20250106,175300,987037289,801,801,801,801,0
|
|
20250106,175200,987037289,801,801,801,801,0
|
|
20250106,175100,987037289,801,801,801,801,0
|
|
20250106,175000,987037289,801,801,801,801,0
|
|
20250106,174900,987037289,801,801,801,801,0
|
|
20250106,174800,987037289,801,801,801,801,0
|
|
20250106,174700,987037289,801,801,801,801,0
|
|
20250106,174600,987037289,801,801,801,801,0
|
|
20250106,174500,987037289,801,801,801,801,0
|
|
20250106,174400,987037289,801,801,801,801,0
|
|
20250106,174300,987037289,801,801,801,801,0
|
|
20250106,174200,987037289,801,801,801,801,0
|
|
20250106,174100,987037289,801,801,801,801,0
|
|
20250106,174000,987037289,801,801,801,801,0
|
|
20250106,173900,987037289,801,801,801,801,0
|
|
20250106,173800,987037289,801,801,801,801,0
|
|
20250106,173700,987037289,801,801,801,801,0
|
|
20250106,173600,987037289,801,801,801,801,0
|
|
20250106,173500,987037289,801,801,801,801,0
|
|
20250106,173400,987037289,801,801,801,801,0
|
|
20250106,173300,987037289,801,801,801,801,0
|
|
20250106,173200,987037289,801,801,801,801,0
|
|
20250106,173100,987037289,801,801,801,801,0
|
|
20250106,173000,987037289,801,801,801,801,0
|
|
20250106,172900,987037289,801,801,801,801,0
|
|
20250106,172800,987037289,801,801,801,801,0
|
|
20250106,172700,987037289,801,801,801,801,0
|
|
20250106,172600,987037289,801,801,801,801,24595
|
|
20250106,172500,987037289,801,801,801,801,0
|
|
20250106,172400,987037289,801,801,801,801,0
|
|
20250106,172300,987037289,801,801,801,801,0
|
|
20250106,172200,987037289,801,801,801,801,0
|
|
20250106,172100,987037289,801,801,801,801,0
|
|
20250106,172000,987037289,801,801,801,801,0
|
|
20250106,171900,987037289,801,801,801,801,0
|
|
20250106,171800,987037289,801,801,801,801,0
|
|
20250106,171700,987037289,801,801,801,801,0
|
|
20250106,171600,987037289,801,801,801,801,0
|
|
20250106,171500,987037289,801,801,801,801,0
|
|
20250106,171400,987037289,801,801,801,801,0
|
|
20250106,171300,987037289,801,801,801,801,0
|
|
20250106,171200,987037289,801,801,801,801,0
|
|
20250106,171100,987037289,801,801,801,801,0
|
|
20250106,171000,987037289,801,801,801,801,0
|
|
20250106,170900,987037289,801,801,801,801,0
|
|
20250106,170800,987037289,801,801,801,801,0
|
|
20250106,170700,987037289,801,801,801,801,0
|
|
20250106,170600,987037289,801,801,801,801,0
|
|
20250106,170500,987037289,801,801,801,801,0
|
|
20250106,170400,987037289,801,801,801,801,0
|
|
20250106,170300,987037289,801,801,801,801,0
|
|
20250106,170200,987037289,801,801,801,801,0
|
|
20250106,170100,987037289,801,801,801,801,0
|
|
20250106,170000,987037289,801,801,801,801,0
|
|
20250106,165900,987037289,801,801,801,801,0
|
|
20250106,165800,987037289,801,801,801,801,0
|
|
20250106,165700,987037289,801,801,801,801,0
|
|
20250106,165600,987037289,801,801,801,801,24595
|
|
20250106,165500,987037289,801,801,801,801,0
|
|
20250106,165400,987037289,801,801,801,801,0
|
|
20250106,165300,987037289,801,801,801,801,0
|
|
20250106,165200,987037289,801,801,801,801,0
|
|
20250106,165100,987037289,801,801,801,801,0
|
|
20250106,165000,987037289,801,801,801,801,0
|
|
20250106,164900,987037289,801,801,801,801,0
|
|
20250106,164800,987037289,801,801,801,801,0
|
|
20250106,164700,987037289,801,801,801,801,0
|
|
20250106,164600,987037289,801,801,801,801,0
|
|
20250106,164500,987037289,801,801,801,801,0
|
|
20250106,164400,987037289,801,801,801,801,0
|
|
20250106,164300,987037289,801,801,801,801,0
|
|
20250106,164200,987037289,801,801,801,801,0
|
|
20250106,164100,987037289,801,801,801,801,0
|
|
20250106,164000,987037289,801,801,801,801,0
|
|
20250106,163900,987037289,801,801,801,801,0
|
|
20250106,163800,987037289,801,801,801,801,0
|
|
20250106,163700,987037289,801,801,801,801,0
|
|
20250106,163600,987037289,801,801,801,801,0
|
|
20250106,163500,987037289,801,801,801,801,0
|
|
20250106,163400,987037289,801,801,801,801,0
|
|
20250106,163300,987037289,801,801,801,801,0
|
|
20250106,163200,987037289,801,801,801,801,0
|
|
20250106,163100,987037289,801,801,801,801,0
|
|
20250106,163000,987037289,801,801,801,801,0
|
|
20250106,162900,987037289,801,801,801,801,0
|
|
20250106,162800,987037289,801,801,801,801,0
|
|
20250106,162700,987037289,801,801,801,801,0
|
|
20250106,162600,987037289,801,801,801,801,24595
|
|
20250106,162500,987037289,801,801,801,801,0
|
|
20250106,162400,987037289,801,801,801,801,0
|
|
20250106,162300,987037289,801,801,801,801,0
|
|
20250106,162200,987037289,801,801,801,801,0
|
|
20250106,162100,987037289,801,801,801,801,0
|
|
20250106,162000,987037289,801,801,801,801,0
|
|
20250106,161900,987037289,801,801,801,801,0
|
|
20250106,161800,987037289,801,801,801,801,0
|
|
20250106,161700,987037289,801,801,801,801,0
|
|
20250106,161600,987037289,801,801,801,801,0
|
|
20250106,161500,987037289,801,801,801,801,0
|
|
20250106,161400,987037289,801,801,801,801,0
|
|
20250106,161300,987037289,801,801,801,801,0
|
|
20250106,161200,987037289,801,801,801,801,0
|
|
20250106,161100,987037289,801,801,801,801,0
|
|
20250106,161000,987037289,801,801,801,801,0
|
|
20250106,160900,987037289,801,801,801,801,0
|
|
20250106,160800,987037289,801,801,801,801,0
|
|
20250106,160700,987037289,801,801,801,801,0
|
|
20250106,160600,987037289,801,801,801,801,0
|
|
20250106,160500,987037289,801,801,801,801,0
|
|
20250106,160400,987037289,801,801,801,801,0
|
|
20250106,160300,987037289,801,801,801,801,0
|
|
20250106,160200,987037289,801,801,801,801,0
|
|
20250106,160100,987037289,801,801,801,801,0
|
|
20250106,160000,987037289,801,801,801,801,0
|
|
20250106,155900,987037289,801,801,801,801,0
|
|
20250106,155800,987037289,801,801,801,801,0
|
|
20250106,155700,987037289,801,801,801,801,0
|
|
20250106,155600,987037289,801,801,801,801,24595
|
|
20250106,155500,987037289,801,801,801,801,0
|
|
20250106,155400,987037289,801,801,801,801,0
|
|
20250106,155300,987037289,801,801,801,801,0
|
|
20250106,155200,987037289,801,801,801,801,0
|
|
20250106,155100,987037289,801,801,801,801,0
|
|
20250106,155000,987037289,801,801,801,801,0
|
|
20250106,154900,987037289,801,801,801,801,0
|
|
20250106,154800,987037289,801,801,801,801,0
|
|
20250106,154700,987037289,801,801,801,801,0
|
|
20250106,154600,987037289,801,801,801,801,0
|
|
20250106,154500,987037289,801,801,801,801,0
|
|
20250106,154400,987037289,801,801,801,801,0
|
|
20250106,154300,987037289,801,801,801,801,0
|
|
20250106,154200,987037289,801,801,801,801,0
|
|
20250106,154100,987037289,801,801,801,801,0
|
|
20250106,154000,987037289,801,801,801,801,0
|
|
20250106,153900,987037289,801,801,801,801,0
|
|
20250106,153800,987037289,801,801,801,801,0
|
|
20250106,153700,987037289,801,801,801,801,0
|
|
20250106,153600,987037289,801,801,801,801,0
|
|
20250106,153500,987037289,801,801,801,801,0
|
|
20250106,153400,987037289,801,801,801,801,0
|
|
20250106,153300,987037289,801,801,801,801,0
|
|
20250106,153200,987037289,801,801,801,801,0
|
|
20250106,153100,987037289,801,801,801,801,0
|
|
20250106,153000,987037289,801,801,801,801,24595
|
|
20250106,152900,967336694,800,800,800,800,0
|
|
20250106,152800,967336694,800,800,800,800,0
|
|
20250106,152700,967336694,800,800,800,800,0
|
|
20250106,152600,967336694,800,800,800,800,0
|
|
20250106,152500,967336694,800,800,800,800,0
|
|
20250106,152400,967336694,800,800,800,800,0
|
|
20250106,152300,967336694,800,800,800,800,0
|
|
20250106,152200,967336694,800,800,800,800,0
|
|
20250106,152100,967336694,800,800,800,800,0
|
|
20250106,152000,967336694,800,800,800,800,0
|
|
20250106,151900,967336694,800,798,800,797,3252
|
|
20250106,151800,964739991,799,799,799,799,10
|
|
20250106,151700,964732001,798,799,800,798,9556
|
|
20250106,151600,957089348,799,799,799,798,546
|
|
20250106,151500,956653638,799,800,800,799,1727
|
|
20250106,151400,955273695,800,800,801,800,21691
|
|
20250106,151300,937917594,800,800,800,800,2001
|
|
20250106,151200,936316794,797,800,800,797,9500
|
|
20250106,151100,928731794,800,800,800,800,2004
|
|
20250106,151000,927128594,800,800,800,800,100
|
|
20250106,150900,927048594,800,800,800,800,21
|
|
20250106,150800,927031794,799,799,799,799,0
|
|
20250106,150700,927031794,799,799,799,799,2657
|
|
20250106,150600,924908851,799,797,799,797,5300
|
|
20250106,150500,920676425,797,794,797,794,1700
|
|
20250106,150400,919324181,794,794,794,794,4059
|
|
20250106,150300,916101335,794,795,795,794,6965
|
|
20250106,150200,910567320,794,794,794,794,0
|
|
20250106,150100,910567320,794,794,794,794,568
|
|
20250106,150000,910116328,794,794,794,794,0
|
|
20250106,145900,910116328,794,791,794,791,397
|
|
20250106,145800,909802298,791,791,791,791,1
|
|
20250106,145700,909801507,791,791,791,791,0
|
|
20250106,145600,909801507,791,791,791,791,0
|
|
20250106,145500,909801507,791,791,791,791,300
|
|
20250106,145400,909564207,791,791,791,791,0
|
|
20250106,145300,909564207,791,792,792,791,604
|
|
20250106,145200,909086442,794,794,794,794,0
|
|
20250106,145100,909086442,794,794,794,794,70
|
|
20250106,145000,909030862,794,791,794,791,3
|
|
20250106,144900,909028483,795,792,795,791,1575
|
|
20250106,144800,907781243,795,795,795,795,0
|
|
20250106,144700,907781243,795,795,795,795,1
|
|
20250106,144600,907780448,792,793,793,792,1003
|
|
20250106,144500,906985925,795,795,795,795,0
|
|
20250106,144400,906985925,795,795,795,795,0
|
|
20250106,144300,906985925,795,795,795,795,1
|
|
20250106,144200,906985130,792,793,793,792,1992
|
|
20250106,144100,905406248,793,794,794,793,1001
|
|
20250106,144000,904611455,795,795,795,795,501
|
|
20250106,143900,904213160,797,797,797,797,0
|
|
20250106,143800,904213160,797,795,798,795,4593
|
|
20250106,143700,900550461,798,799,799,798,151
|
|
20250106,143600,900429958,799,799,799,799,0
|
|
20250106,143500,900429958,799,798,799,798,583
|
|
20250106,143400,899964175,799,799,799,799,0
|
|
20250106,143300,899964175,799,798,799,798,15527
|
|
20250106,143200,887573602,798,798,798,798,0
|
|
20250106,143100,887573602,798,798,798,795,2083
|
|
20250106,143000,885914951,798,797,799,793,2522
|
|
20250106,142900,883903525,792,795,795,792,8913
|
|
20250106,142800,876818461,795,795,795,795,0
|
|
20250106,142700,876818461,795,797,797,795,316
|
|
20250106,142600,876566827,797,793,797,792,842
|
|
20250106,142500,875899957,796,796,796,795,2208
|
|
20250106,142400,874142496,795,795,795,795,230
|
|
20250106,142300,873959646,795,795,795,795,100
|
|
20250106,142200,873880146,796,796,796,796,410
|
|
20250106,142100,873553786,796,796,796,796,15
|
|
20250106,142000,873541846,797,798,798,797,2
|
|
20250106,141900,873540251,797,790,797,790,3622
|
|
20250106,141800,870653524,799,799,799,799,0
|
|
20250106,141700,870653524,799,798,799,798,365
|
|
20250106,141600,870362203,798,799,799,787,658
|
|
20250106,141500,869842847,799,795,800,786,10502
|
|
20250106,141400,861527218,801,800,801,794,20999
|
|
20250106,141300,844790135,801,800,801,800,1136
|
|
20250106,141200,843881012,800,803,803,800,2500
|
|
20250106,141100,841876999,802,804,804,800,1959
|
|
20250106,141000,840307167,802,799,802,797,55349
|
|
20250106,140900,795995977,796,799,800,796,1989
|
|
20250106,140800,794411681,799,801,802,797,1424
|
|
20250106,140700,793269855,799,798,805,793,78920
|
|
20250106,140600,730194152,798,793,798,793,38673
|
|
20250106,140500,699355356,793,796,796,793,109
|
|
20250106,140400,699268904,796,796,797,792,19312
|
|
20250106,140300,683896564,795,795,795,795,20
|
|
20250106,140200,683880664,795,793,797,788,20928
|
|
20250106,140100,667256342,793,792,793,792,27258
|
|
20250106,140000,645661748,792,792,792,791,11635
|
|
20250106,135900,636446899,783,788,792,783,50120
|
|
20250106,135800,596907967,788,787,788,787,24
|
|
20250106,135700,596889067,788,785,788,785,20259
|
|
20250106,135600,580985314,785,783,785,783,534
|
|
20250106,135500,580567190,783,784,785,783,1932
|
|
20250106,135400,579054278,783,783,784,782,2082
|
|
20250106,135300,577424081,784,783,784,783,497
|
|
20250106,135200,577034929,785,785,785,784,670
|
|
20250106,135100,576509622,784,784,784,784,357
|
|
20250106,135000,576229734,783,784,784,783,1200
|
|
20250106,134900,575289034,785,785,785,785,120
|
|
20250106,134800,575194834,785,784,785,784,3005
|
|
20250106,134700,572835914,784,787,787,784,2369
|
|
20250106,134600,570973626,787,786,787,786,3000
|
|
20250106,134500,568614626,787,788,788,787,302
|
|
20250106,134400,568376950,788,787,788,787,11098
|
|
20250106,134300,559639838,787,786,787,786,2480
|
|
20250106,134200,557688098,787,786,787,786,5057
|
|
20250106,134100,553708347,787,783,787,783,79
|
|
20250106,134000,553646482,783,783,783,783,494
|
|
20250106,133900,553259680,783,784,784,782,2383
|
|
20250106,133800,551394397,784,788,788,784,1313
|
|
20250106,133700,550364183,788,782,788,782,4582
|
|
20250106,133600,546755211,786,790,790,781,43177
|
|
20250106,133500,512702202,789,781,789,780,32798
|
|
20250106,133400,487032090,780,779,782,777,110563
|
|
20250106,133300,400830922,779,779,779,779,5500
|
|
20250106,133200,396546422,779,779,779,779,4500
|
|
20250106,133100,393040922,779,777,780,777,7394
|
|
20250106,133000,387284860,777,777,777,777,4350
|
|
20250106,132900,383904910,777,777,777,777,2
|
|
20250106,132800,383903356,777,777,777,777,0
|
|
20250106,132700,383903356,777,777,777,777,51
|
|
20250106,132600,383863729,776,773,776,772,3545
|
|
20250106,132500,381118148,772,772,772,772,1
|
|
20250106,132400,381117376,772,772,772,772,0
|
|
20250106,132300,381117376,772,772,772,772,0
|
|
20250106,132200,381117376,772,772,772,772,500
|
|
20250106,132100,380731376,772,772,772,772,20
|
|
20250106,132000,380715936,771,771,771,771,2542
|
|
20250106,131900,378756054,771,771,771,771,302
|
|
20250106,131800,378523212,771,772,772,771,3980
|
|
20250106,131700,375453652,772,772,772,772,0
|
|
20250106,131600,375453652,772,772,772,772,0
|
|
20250106,131500,375453652,772,772,772,772,0
|
|
20250106,131400,375453652,772,772,772,772,0
|
|
20250106,131300,375453652,772,772,772,772,80
|
|
20250106,131200,375391892,772,774,774,772,2906
|
|
20250106,131100,373143759,774,774,774,774,9
|
|
20250106,131000,373136793,774,774,774,774,212
|
|
20250106,130900,372972705,775,775,775,775,0
|
|
20250106,130800,372972705,775,775,775,775,0
|
|
20250106,130700,372972705,775,774,775,774,2542
|
|
20250106,130600,371002677,775,775,775,775,0
|
|
20250106,130500,371002677,775,775,775,775,526
|
|
20250106,130400,370595027,775,775,775,775,100
|
|
20250106,130300,370517527,775,775,775,775,0
|
|
20250106,130200,370517527,775,775,775,775,0
|
|
20250106,130100,370517527,775,775,775,775,1
|
|
20250106,130000,370516752,771,771,771,771,0
|
|
20250106,125900,370516752,771,772,772,771,1510
|
|
20250106,125800,369352474,772,772,772,772,19
|
|
20250106,125700,369337806,772,771,772,771,4
|
|
20250106,125600,369334721,771,771,771,771,3000
|
|
20250106,125500,367021721,771,771,771,771,1
|
|
20250106,125400,367020950,771,771,772,771,1177
|
|
20250106,125300,366112883,772,772,772,772,50
|
|
20250106,125200,366074283,772,772,772,772,0
|
|
20250106,125100,366074283,772,772,772,772,0
|
|
20250106,125000,366074283,772,772,772,772,0
|
|
20250106,124900,366074283,772,772,772,772,0
|
|
20250106,124800,366074283,772,771,772,771,223
|
|
20250106,124700,365902227,771,771,771,771,0
|
|
20250106,124600,365902227,771,771,771,771,193
|
|
20250106,124500,365753424,772,771,772,771,1111
|
|
20250106,124400,364895843,771,771,771,771,2889
|
|
20250106,124300,362668424,771,771,771,771,101
|
|
20250106,124200,362590553,771,771,771,771,193
|
|
20250106,124100,362441750,771,771,771,771,0
|
|
20250106,124000,362441750,771,771,771,771,0
|
|
20250106,123900,362441750,771,771,771,771,0
|
|
20250106,123800,362441750,771,771,771,771,0
|
|
20250106,123700,362441750,771,771,771,771,2150
|
|
20250106,123600,360784100,771,775,775,771,51
|
|
20250106,123500,360744775,775,775,775,775,0
|
|
20250106,123400,360744775,775,775,775,775,0
|
|
20250106,123300,360744775,775,775,775,775,6
|
|
20250106,123200,360740125,776,776,776,776,0
|
|
20250106,123100,360740125,776,775,776,775,6092
|
|
20250106,123000,356013233,776,776,776,776,1
|
|
20250106,122900,356012457,770,770,770,770,50
|
|
20250106,122800,355973957,776,775,776,775,508
|
|
20250106,122700,355580256,775,775,775,775,0
|
|
20250106,122600,355580256,775,775,775,775,1000
|
|
20250106,122500,354805256,776,776,776,776,1200
|
|
20250106,122400,353874056,778,771,778,771,5000
|
|
20250106,122300,349997166,767,768,768,767,3068
|
|
20250106,122200,347643655,768,770,770,768,1520
|
|
20250106,122100,346475377,770,770,770,770,149
|
|
20250106,122000,346360647,770,770,770,770,982
|
|
20250106,121900,345604507,771,771,771,771,1000
|
|
20250106,121800,344833507,771,771,771,771,478
|
|
20250106,121700,344464969,771,772,772,771,4482
|
|
20250106,121600,341008255,771,771,771,771,100
|
|
20250106,121500,340931155,777,777,777,777,37
|
|
20250106,121400,340902406,777,777,777,777,0
|
|
20250106,121300,340902406,777,777,777,777,88
|
|
20250106,121200,340834030,777,777,777,777,0
|
|
20250106,121100,340834030,777,777,777,777,0
|
|
20250106,121000,340834030,777,777,777,777,1
|
|
20250106,120900,340833253,775,775,775,775,2001
|
|
20250106,120800,339282478,771,771,771,771,0
|
|
20250106,120700,339282478,771,773,773,771,5855
|
|
20250106,120600,334768000,777,777,777,776,163
|
|
20250106,120500,334641351,771,771,771,771,0
|
|
20250106,120400,334641351,771,772,772,771,646
|
|
20250106,120300,334142868,777,777,777,772,102
|
|
20250106,120200,334064114,777,772,777,772,2
|
|
20250106,120100,334062565,777,772,777,772,3
|
|
20250106,120000,334060244,777,777,777,773,192
|
|
20250106,115900,333911277,777,772,778,771,2960
|
|
20250106,115800,331624888,779,777,779,777,269
|
|
20250106,115700,331415587,778,775,778,775,3082
|
|
20250106,115600,329026614,775,773,775,773,408
|
|
20250106,115500,328710738,773,771,773,771,200
|
|
20250106,115400,328556406,771,771,771,771,49
|
|
20250106,115300,328518627,771,768,771,768,12747
|
|
20250106,115200,318711336,767,766,767,766,9065
|
|
20250106,115100,311758492,767,767,767,767,178
|
|
20250106,115000,311621966,767,767,767,767,0
|
|
20250106,114900,311621966,767,767,767,767,0
|
|
20250106,114800,311621966,767,767,767,767,23
|
|
20250106,114700,311604325,767,767,767,765,22
|
|
20250106,114600,311587491,765,765,765,765,0
|
|
20250106,114500,311587491,765,765,765,765,0
|
|
20250106,114400,311587491,765,765,765,765,0
|
|
20250106,114300,311587491,765,766,766,765,2992
|
|
20250106,114200,309298561,768,765,768,765,461
|
|
20250106,114100,308945893,765,765,765,765,1
|
|
20250106,114000,308945128,764,764,764,764,8
|
|
20250106,113900,308939016,765,765,765,765,239
|
|
20250106,113800,308756181,765,765,765,765,0
|
|
20250106,113700,308756181,765,765,765,765,92
|
|
20250106,113600,308685801,768,768,768,768,0
|
|
20250106,113500,308685801,768,768,768,768,0
|
|
20250106,113400,308685801,768,768,768,768,2
|
|
20250106,113300,308684265,768,768,768,768,90
|
|
20250106,113200,308615145,769,769,769,769,0
|
|
20250106,113100,308615145,769,769,769,769,0
|
|
20250106,113000,308615145,769,769,769,769,0
|
|
20250106,112900,308615145,769,769,769,769,0
|
|
20250106,112800,308615145,769,769,769,769,1
|
|
20250106,112700,308614376,765,765,765,765,5000
|
|
20250106,112600,304789376,770,770,770,770,0
|
|
20250106,112500,304789376,770,770,770,770,0
|
|
20250106,112400,304789376,770,770,770,770,0
|
|
20250106,112300,304789376,770,768,770,768,12
|
|
20250106,112200,304780148,768,765,768,765,2
|
|
20250106,112100,304778615,770,770,770,770,0
|
|
20250106,112000,304778615,770,769,770,769,108
|
|
20250106,111900,304695458,765,765,765,765,50
|
|
20250106,111800,304657208,765,765,765,765,0
|
|
20250106,111700,304657208,765,769,770,765,641
|
|
20250106,111600,304164372,769,767,769,765,1156
|
|
20250106,111500,303279934,767,767,767,767,75
|
|
20250106,111400,303222409,769,768,769,768,1015
|
|
20250106,111300,302441887,768,767,768,767,7058
|
|
20250106,111200,297028158,766,764,766,764,3485
|
|
20250106,111100,294358793,765,764,765,764,74
|
|
20250106,111000,294302206,763,763,763,763,0
|
|
20250106,110900,294302206,763,762,763,762,1517
|
|
20250106,110800,293145352,760,760,760,760,0
|
|
20250106,110700,293145352,760,761,761,760,172
|
|
20250106,110600,293014490,761,761,761,761,0
|
|
20250106,110500,293014490,761,761,761,761,0
|
|
20250106,110400,293014490,761,761,761,761,0
|
|
20250106,110300,293014490,761,761,761,761,759
|
|
20250106,110200,292436891,761,761,761,761,0
|
|
20250106,110100,292436891,761,761,761,761,0
|
|
20250106,110000,292436891,761,761,761,761,55
|
|
20250106,105900,292395036,760,762,762,760,4239
|
|
20250106,105800,289169250,762,764,764,762,5838
|
|
20250106,105700,284717367,767,767,767,767,0
|
|
20250106,105600,284717367,767,767,767,767,1
|
|
20250106,105500,284716600,764,764,764,764,0
|
|
20250106,105400,284716600,764,764,764,764,20
|
|
20250106,105300,284701320,764,766,766,764,21
|
|
20250106,105200,284685236,766,765,766,765,6284
|
|
20250106,105100,279871793,765,765,765,765,4876
|
|
20250106,105000,276141653,764,763,764,763,9060
|
|
20250106,104900,269223873,762,759,762,759,28876
|
|
20250106,104800,247274808,758,757,758,757,11248
|
|
20250106,104700,238749024,756,756,756,756,181
|
|
20250106,104600,238612188,756,756,756,756,0
|
|
20250106,104500,238612188,756,756,756,756,500
|
|
20250106,104400,238234188,756,756,756,756,0
|
|
20250106,104300,238234188,756,756,756,756,0
|
|
20250106,104200,238234188,756,756,756,756,0
|
|
20250106,104100,238234188,756,756,756,756,51
|
|
20250106,104000,238195632,756,756,756,756,0
|
|
20250106,103900,238195632,756,756,756,756,0
|
|
20250106,103800,238195632,756,756,756,756,27
|
|
20250106,103700,238175220,756,756,756,756,1
|
|
20250106,103600,238174464,752,752,752,752,0
|
|
20250106,103500,238174464,752,752,752,752,63
|
|
20250106,103400,238127088,752,752,752,752,1
|
|
20250106,103300,238126336,752,752,752,752,0
|
|
20250106,103200,238126336,752,752,752,752,0
|
|
20250106,103100,238126336,752,752,752,752,100
|
|
20250106,103000,238051136,757,757,757,757,12523
|
|
20250106,102900,228571225,752,754,754,752,2000
|
|
20250106,102800,227066549,757,757,757,757,0
|
|
20250106,102700,227066549,757,757,757,757,203
|
|
20250106,102600,226912878,757,754,757,754,559
|
|
20250106,102500,226491146,755,755,755,755,0
|
|
20250106,102400,226491146,755,755,755,755,844
|
|
20250106,102300,225853926,754,753,754,753,13577
|
|
20250106,102200,215617430,753,753,753,753,0
|
|
20250106,102100,215617430,753,753,753,753,0
|
|
20250106,102000,215617430,753,753,753,753,1
|
|
20250106,101900,215616677,752,752,752,752,400
|
|
20250106,101800,215315877,753,753,753,753,0
|
|
20250106,101700,215315877,753,753,753,753,0
|
|
20250106,101600,215315877,753,753,753,753,0
|
|
20250106,101500,215315877,753,753,753,753,1
|
|
20250106,101400,215315124,750,751,751,750,3824
|
|
20250106,101300,212446348,751,751,751,751,2803
|
|
20250106,101200,210341295,753,753,753,753,1
|
|
20250106,101100,210340542,751,752,752,751,10941
|
|
20250106,101000,202116866,752,752,752,752,0
|
|
20250106,100900,202116866,752,752,752,752,0
|
|
20250106,100800,202116866,752,753,753,752,6671
|
|
20250106,100700,197097674,757,757,757,757,2168
|
|
20250106,100600,195456498,757,757,757,757,0
|
|
20250106,100500,195456498,757,755,757,753,6689
|
|
20250106,100400,190418301,754,757,757,754,10000
|
|
20250106,100300,182877687,761,761,761,761,1
|
|
20250106,100200,182876926,761,760,761,760,7000
|
|
20250106,100100,177550880,759,760,760,759,30
|
|
20250106,100000,177528100,761,758,761,758,31459
|
|
20250106,095900,153627657,758,758,758,758,0
|
|
20250106,095800,153627657,758,758,758,758,0
|
|
20250106,095700,153627657,758,758,758,758,0
|
|
20250106,095600,153627657,758,758,758,758,2000
|
|
20250106,095500,152111657,758,758,758,758,600
|
|
20250106,095400,151656857,758,758,758,758,620
|
|
20250106,095300,151186897,758,758,758,758,1106
|
|
20250106,095200,150348549,758,758,758,758,0
|
|
20250106,095100,150348549,758,758,758,758,2000
|
|
20250106,095000,148832549,758,755,758,755,6486
|
|
20250106,094900,143933572,755,751,755,751,5513
|
|
20250106,094800,139772261,751,751,751,751,5
|
|
20250106,094700,139768506,754,754,754,754,45
|
|
20250106,094600,139734576,750,754,754,750,192
|
|
20250106,094500,139589928,754,752,754,750,10073
|
|
20250106,094400,132030264,752,752,752,752,45
|
|
20250106,094300,131996424,752,752,752,752,156
|
|
20250106,094200,131879112,755,755,755,755,73
|
|
20250106,094100,131823997,755,755,755,755,2
|
|
20250106,094000,131822487,755,755,755,755,2
|
|
20250106,093900,131820977,752,752,752,750,368
|
|
20250106,093800,131544255,752,751,752,750,5159
|
|
20250106,093700,127674764,752,749,752,749,427
|
|
20250106,093600,127354896,752,752,752,751,2872
|
|
20250106,093500,125195247,752,752,752,752,1
|
|
20250106,093400,125194495,752,752,752,752,0
|
|
20250106,093300,125194495,752,752,752,752,3397
|
|
20250106,093200,122639951,752,745,752,745,9003
|
|
20250106,093100,115918582,743,746,749,743,4054
|
|
20250106,093000,112902882,745,750,750,745,37591
|
|
20250106,092900,84866672,753,750,757,749,3747
|
|
20250106,092800,82060087,750,751,751,750,4201
|
|
20250106,092700,78909237,750,752,752,750,3836
|
|
20250106,092600,76030239,759,759,760,759,1008
|
|
20250106,092500,75264349,759,759,760,759,1502
|
|
20250106,092400,74122923,760,757,760,757,1031
|
|
20250106,092300,73341310,753,756,757,753,18
|
|
20250106,092200,73327746,751,751,751,751,101
|
|
20250106,092100,73251895,751,751,751,751,0
|
|
20250106,092000,73251895,751,751,757,749,8756
|
|
20250106,091900,66669360,751,757,757,749,23380
|
|
20250106,091800,49008684,758,765,765,758,8821
|
|
20250106,091700,42315459,766,765,766,765,5254
|
|
20250106,091600,38291878,766,764,767,764,1047
|
|
20250106,091500,37489362,764,755,764,755,922
|
|
20250106,091400,36787619,756,759,759,756,3746
|
|
20250106,091300,33954653,759,759,759,756,3066
|
|
20250106,091200,31632393,760,762,762,760,5228
|
|
20250106,091100,27653271,762,762,762,762,43
|
|
20250106,091000,27620505,762,757,762,757,577
|
|
20250106,090900,27183607,757,760,761,757,6664
|
|
20250106,090800,22131839,759,759,759,759,540
|
|
20250106,090700,21721979,756,760,760,756,1124
|
|
20250106,090600,20870143,760,756,760,756,13
|
|
20250106,090500,20860280,756,755,759,755,4052
|
|
20250106,090400,17791429,755,755,755,755,2531
|
|
20250106,090300,15880524,755,751,755,751,249
|
|
20250106,090200,15693516,746,746,746,746,0
|
|
20250106,090100,15693516,746,747,748,745,7849
|
|
20250106,090000,9838230,747,762,762,745,13084
|