623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192000,406011574,742,742,742,742,5517
|
|
20250103,191900,406011574,742,742,742,742,0
|
|
20250103,191800,406011574,742,742,742,742,0
|
|
20250103,191700,406011574,742,742,742,742,0
|
|
20250103,191600,406011574,742,742,742,742,0
|
|
20250103,191500,406011574,742,742,742,742,0
|
|
20250103,191400,406011574,742,742,742,742,0
|
|
20250103,191300,406011574,742,742,742,742,0
|
|
20250103,191200,406011574,742,742,742,742,0
|
|
20250103,191100,406011574,742,742,742,742,0
|
|
20250103,191000,406011574,742,742,742,742,0
|
|
20250103,190900,406011574,742,742,742,742,0
|
|
20250103,190800,406011574,742,742,742,742,0
|
|
20250103,190700,406011574,742,742,742,742,0
|
|
20250103,190600,406011574,742,742,742,742,0
|
|
20250103,190500,406011574,742,742,742,742,0
|
|
20250103,190400,406011574,742,742,742,742,0
|
|
20250103,190300,406011574,742,742,742,742,0
|
|
20250103,190200,406011574,742,742,742,742,0
|
|
20250103,190100,406011574,742,742,742,742,0
|
|
20250103,190000,406011574,742,742,742,742,0
|
|
20250103,185900,406011574,742,742,742,742,0
|
|
20250103,185800,406011574,742,742,742,742,0
|
|
20250103,185700,406011574,742,742,742,742,0
|
|
20250103,185600,406011574,742,742,742,742,0
|
|
20250103,185500,406011574,742,742,742,742,0
|
|
20250103,185400,406011574,742,742,742,742,0
|
|
20250103,185300,406011574,742,742,742,742,0
|
|
20250103,185200,406011574,742,742,742,742,0
|
|
20250103,185100,406011574,742,742,742,742,0
|
|
20250103,185000,406011574,742,742,742,742,5517
|
|
20250103,184900,406011574,742,742,742,742,0
|
|
20250103,184800,406011574,742,742,742,742,0
|
|
20250103,184700,406011574,742,742,742,742,0
|
|
20250103,184600,406011574,742,742,742,742,0
|
|
20250103,184500,406011574,742,742,742,742,0
|
|
20250103,184400,406011574,742,742,742,742,0
|
|
20250103,184300,406011574,742,742,742,742,0
|
|
20250103,184200,406011574,742,742,742,742,0
|
|
20250103,184100,406011574,742,742,742,742,0
|
|
20250103,184000,406011574,742,742,742,742,0
|
|
20250103,183900,406011574,742,742,742,742,0
|
|
20250103,183800,406011574,742,742,742,742,0
|
|
20250103,183700,406011574,742,742,742,742,0
|
|
20250103,183600,406011574,742,742,742,742,0
|
|
20250103,183500,406011574,742,742,742,742,0
|
|
20250103,183400,406011574,742,742,742,742,0
|
|
20250103,183300,406011574,742,742,742,742,0
|
|
20250103,183200,406011574,742,742,742,742,0
|
|
20250103,183100,406011574,742,742,742,742,0
|
|
20250103,183000,406011574,742,742,742,742,0
|
|
20250103,182900,406011574,742,742,742,742,0
|
|
20250103,182800,406011574,742,742,742,742,0
|
|
20250103,182700,406011574,742,742,742,742,0
|
|
20250103,182600,406011574,742,742,742,742,0
|
|
20250103,182500,406011574,742,742,742,742,0
|
|
20250103,182400,406011574,742,742,742,742,0
|
|
20250103,182300,406011574,742,742,742,742,0
|
|
20250103,182200,406011574,742,742,742,742,0
|
|
20250103,182100,406011574,742,742,742,742,0
|
|
20250103,182000,406011574,742,742,742,742,5517
|
|
20250103,181900,406011574,742,742,742,742,0
|
|
20250103,181800,406011574,742,742,742,742,0
|
|
20250103,181700,406011574,742,742,742,742,0
|
|
20250103,181600,406011574,742,742,742,742,0
|
|
20250103,181500,406011574,742,742,742,742,0
|
|
20250103,181400,406011574,742,742,742,742,0
|
|
20250103,181300,406011574,742,742,742,742,0
|
|
20250103,181200,406011574,742,742,742,742,0
|
|
20250103,181100,406011574,742,742,742,742,0
|
|
20250103,181000,406011574,742,742,742,742,0
|
|
20250103,180900,406011574,742,742,742,742,0
|
|
20250103,180800,406011574,742,742,742,742,0
|
|
20250103,180700,406011574,742,742,742,742,0
|
|
20250103,180600,406011574,742,742,742,742,0
|
|
20250103,180500,406011574,742,742,742,742,0
|
|
20250103,180400,406011574,742,742,742,742,0
|
|
20250103,180300,406011574,742,742,742,742,0
|
|
20250103,180200,406011574,742,742,742,742,0
|
|
20250103,180100,406011574,742,742,742,742,0
|
|
20250103,180000,406011574,742,742,742,742,0
|
|
20250103,175900,406011574,742,742,742,742,0
|
|
20250103,175800,406011574,742,742,742,742,0
|
|
20250103,175700,406011574,742,742,742,742,0
|
|
20250103,175600,406011574,742,742,742,742,0
|
|
20250103,175500,406011574,742,742,742,742,0
|
|
20250103,175400,406011574,742,742,742,742,0
|
|
20250103,175300,406011574,742,742,742,742,0
|
|
20250103,175200,406011574,742,742,742,742,0
|
|
20250103,175100,406011574,742,742,742,742,0
|
|
20250103,175000,406011574,742,742,742,742,5517
|
|
20250103,174900,406011574,742,742,742,742,0
|
|
20250103,174800,406011574,742,742,742,742,0
|
|
20250103,174700,406011574,742,742,742,742,0
|
|
20250103,174600,406011574,742,742,742,742,0
|
|
20250103,174500,406011574,742,742,742,742,0
|
|
20250103,174400,406011574,742,742,742,742,0
|
|
20250103,174300,406011574,742,742,742,742,0
|
|
20250103,174200,406011574,742,742,742,742,0
|
|
20250103,174100,406011574,742,742,742,742,0
|
|
20250103,174000,406011574,742,742,742,742,0
|
|
20250103,173900,406011574,742,742,742,742,0
|
|
20250103,173800,406011574,742,742,742,742,0
|
|
20250103,173700,406011574,742,742,742,742,0
|
|
20250103,173600,406011574,742,742,742,742,0
|
|
20250103,173500,406011574,742,742,742,742,0
|
|
20250103,173400,406011574,742,742,742,742,0
|
|
20250103,173300,406011574,742,742,742,742,0
|
|
20250103,173200,406011574,742,742,742,742,0
|
|
20250103,173100,406011574,742,742,742,742,0
|
|
20250103,173000,406011574,742,742,742,742,0
|
|
20250103,172900,406011574,742,742,742,742,0
|
|
20250103,172800,406011574,742,742,742,742,0
|
|
20250103,172700,406011574,742,742,742,742,0
|
|
20250103,172600,406011574,742,742,742,742,0
|
|
20250103,172500,406011574,742,742,742,742,0
|
|
20250103,172400,406011574,742,742,742,742,0
|
|
20250103,172300,406011574,742,742,742,742,0
|
|
20250103,172200,406011574,742,742,742,742,0
|
|
20250103,172100,406011574,742,742,742,742,0
|
|
20250103,172000,406011574,742,742,742,742,5517
|
|
20250103,171900,406011574,742,742,742,742,0
|
|
20250103,171800,406011574,742,742,742,742,0
|
|
20250103,171700,406011574,742,742,742,742,0
|
|
20250103,171600,406011574,742,742,742,742,0
|
|
20250103,171500,406011574,742,742,742,742,0
|
|
20250103,171400,406011574,742,742,742,742,0
|
|
20250103,171300,406011574,742,742,742,742,0
|
|
20250103,171200,406011574,742,742,742,742,0
|
|
20250103,171100,406011574,742,742,742,742,0
|
|
20250103,171000,406011574,742,742,742,742,0
|
|
20250103,170900,406011574,742,742,742,742,0
|
|
20250103,170800,406011574,742,742,742,742,0
|
|
20250103,170700,406011574,742,742,742,742,0
|
|
20250103,170600,406011574,742,742,742,742,0
|
|
20250103,170500,406011574,742,742,742,742,0
|
|
20250103,170400,406011574,742,742,742,742,0
|
|
20250103,170300,406011574,742,742,742,742,0
|
|
20250103,170200,406011574,742,742,742,742,0
|
|
20250103,170100,406011574,742,742,742,742,0
|
|
20250103,170000,406011574,742,742,742,742,0
|
|
20250103,165900,406011574,742,742,742,742,0
|
|
20250103,165800,406011574,742,742,742,742,0
|
|
20250103,165700,406011574,742,742,742,742,0
|
|
20250103,165600,406011574,742,742,742,742,0
|
|
20250103,165500,406011574,742,742,742,742,0
|
|
20250103,165400,406011574,742,742,742,742,0
|
|
20250103,165300,406011574,742,742,742,742,0
|
|
20250103,165200,406011574,742,742,742,742,0
|
|
20250103,165100,406011574,742,742,742,742,0
|
|
20250103,165000,406011574,742,742,742,742,5517
|
|
20250103,164900,406011574,742,742,742,742,0
|
|
20250103,164800,406011574,742,742,742,742,0
|
|
20250103,164700,406011574,742,742,742,742,0
|
|
20250103,164600,406011574,742,742,742,742,0
|
|
20250103,164500,406011574,742,742,742,742,0
|
|
20250103,164400,406011574,742,742,742,742,0
|
|
20250103,164300,406011574,742,742,742,742,0
|
|
20250103,164200,406011574,742,742,742,742,0
|
|
20250103,164100,406011574,742,742,742,742,0
|
|
20250103,164000,406011574,742,742,742,742,0
|
|
20250103,163900,406011574,742,742,742,742,0
|
|
20250103,163800,406011574,742,742,742,742,0
|
|
20250103,163700,406011574,742,742,742,742,0
|
|
20250103,163600,406011574,742,742,742,742,0
|
|
20250103,163500,406011574,742,742,742,742,0
|
|
20250103,163400,406011574,742,742,742,742,0
|
|
20250103,163300,406011574,742,742,742,742,0
|
|
20250103,163200,406011574,742,742,742,742,0
|
|
20250103,163100,406011574,742,742,742,742,0
|
|
20250103,163000,406011574,742,742,742,742,0
|
|
20250103,162900,406011574,742,742,742,742,0
|
|
20250103,162800,406011574,742,742,742,742,0
|
|
20250103,162700,406011574,742,742,742,742,0
|
|
20250103,162600,406011574,742,742,742,742,0
|
|
20250103,162500,406011574,742,742,742,742,0
|
|
20250103,162400,406011574,742,742,742,742,0
|
|
20250103,162300,406011574,742,742,742,742,0
|
|
20250103,162200,406011574,742,742,742,742,0
|
|
20250103,162100,406011574,742,742,742,742,0
|
|
20250103,162000,406011574,742,742,742,742,5517
|
|
20250103,161900,406011574,742,742,742,742,0
|
|
20250103,161800,406011574,742,742,742,742,0
|
|
20250103,161700,406011574,742,742,742,742,0
|
|
20250103,161600,406011574,742,742,742,742,0
|
|
20250103,161500,406011574,742,742,742,742,0
|
|
20250103,161400,406011574,742,742,742,742,0
|
|
20250103,161300,406011574,742,742,742,742,0
|
|
20250103,161200,406011574,742,742,742,742,0
|
|
20250103,161100,406011574,742,742,742,742,0
|
|
20250103,161000,406011574,742,742,742,742,0
|
|
20250103,160900,406011574,742,742,742,742,0
|
|
20250103,160800,406011574,742,742,742,742,0
|
|
20250103,160700,406011574,742,742,742,742,0
|
|
20250103,160600,406011574,742,742,742,742,0
|
|
20250103,160500,406011574,742,742,742,742,0
|
|
20250103,160400,406011574,742,742,742,742,0
|
|
20250103,160300,406011574,742,742,742,742,0
|
|
20250103,160200,406011574,742,742,742,742,0
|
|
20250103,160100,406011574,742,742,742,742,0
|
|
20250103,160000,406011574,742,742,742,742,0
|
|
20250103,155900,406011574,742,742,742,742,0
|
|
20250103,155800,406011574,742,742,742,742,0
|
|
20250103,155700,406011574,742,742,742,742,0
|
|
20250103,155600,406011574,742,742,742,742,0
|
|
20250103,155500,406011574,742,742,742,742,0
|
|
20250103,155400,406011574,742,742,742,742,0
|
|
20250103,155300,406011574,742,742,742,742,0
|
|
20250103,155200,406011574,742,742,742,742,0
|
|
20250103,155100,406011574,742,742,742,742,0
|
|
20250103,155000,406011574,742,742,742,742,5517
|
|
20250103,154900,406011574,742,742,742,742,0
|
|
20250103,154800,406011574,742,742,742,742,0
|
|
20250103,154700,406011574,742,742,742,742,0
|
|
20250103,154600,406011574,742,742,742,742,0
|
|
20250103,154500,406011574,742,742,742,742,0
|
|
20250103,154400,406011574,742,742,742,742,0
|
|
20250103,154300,406011574,742,742,742,742,0
|
|
20250103,154200,406011574,742,742,742,742,0
|
|
20250103,154100,406011574,742,742,742,742,0
|
|
20250103,154000,406011574,742,742,742,742,0
|
|
20250103,153900,406011574,742,742,742,742,0
|
|
20250103,153800,406011574,742,742,742,742,0
|
|
20250103,153700,406011574,742,742,742,742,0
|
|
20250103,153600,406011574,742,742,742,742,0
|
|
20250103,153500,406011574,742,742,742,742,0
|
|
20250103,153400,406011574,742,742,742,742,0
|
|
20250103,153300,406011574,742,742,742,742,0
|
|
20250103,153200,406011574,742,742,742,742,0
|
|
20250103,153100,406011574,742,742,742,742,0
|
|
20250103,153000,406011574,742,742,742,742,5517
|
|
20250103,152900,401917960,741,741,741,741,0
|
|
20250103,152800,401917960,741,741,741,741,0
|
|
20250103,152700,401917960,741,741,741,741,0
|
|
20250103,152600,401917960,741,741,741,741,0
|
|
20250103,152500,401917960,741,741,741,741,0
|
|
20250103,152400,401917960,741,741,741,741,0
|
|
20250103,152300,401917960,741,741,741,741,0
|
|
20250103,152200,401917960,741,741,741,741,0
|
|
20250103,152100,401917960,741,741,741,741,0
|
|
20250103,152000,401917960,741,741,741,741,0
|
|
20250103,151900,401917960,741,740,741,740,492
|
|
20250103,151800,401553879,741,740,741,740,793
|
|
20250103,151700,400967058,739,740,740,739,1038
|
|
20250103,151600,400199946,740,740,740,740,0
|
|
20250103,151500,400199946,740,740,740,740,1963
|
|
20250103,151400,398747326,741,741,741,741,0
|
|
20250103,151300,398747326,741,741,741,741,0
|
|
20250103,151200,398747326,741,740,741,740,17
|
|
20250103,151100,398734739,740,740,740,740,0
|
|
20250103,151000,398734739,740,740,741,740,54
|
|
20250103,150900,398694775,741,741,741,741,300
|
|
20250103,150800,398472475,741,741,741,741,0
|
|
20250103,150700,398472475,741,741,741,741,0
|
|
20250103,150600,398472475,741,740,741,740,1550
|
|
20250103,150500,397324925,741,741,741,741,0
|
|
20250103,150400,397324925,741,741,741,741,0
|
|
20250103,150300,397324925,741,741,741,741,0
|
|
20250103,150200,397324925,741,741,741,741,0
|
|
20250103,150100,397324925,741,741,741,741,0
|
|
20250103,150000,397324925,741,741,741,741,5
|
|
20250103,145900,397321220,741,741,741,741,1000
|
|
20250103,145800,396580220,741,741,741,741,0
|
|
20250103,145700,396580220,741,741,741,741,0
|
|
20250103,145600,396580220,741,741,741,741,0
|
|
20250103,145500,396580220,741,741,741,741,5
|
|
20250103,145400,396576515,741,739,741,737,505
|
|
20250103,145300,396203772,742,742,742,742,0
|
|
20250103,145200,396203772,742,742,742,742,0
|
|
20250103,145100,396203772,742,742,742,742,0
|
|
20250103,145000,396203772,742,742,742,742,0
|
|
20250103,144900,396203772,742,742,742,742,4086
|
|
20250103,144800,393171960,742,741,742,741,8423
|
|
20250103,144700,386930513,741,739,741,739,39169
|
|
20250103,144600,357968569,736,737,737,736,60
|
|
20250103,144500,357924389,739,738,739,738,352
|
|
20250103,144400,357664611,738,738,738,738,100
|
|
20250103,144300,357590811,737,738,738,737,2
|
|
20250103,144200,357589336,738,738,738,738,0
|
|
20250103,144100,357589336,738,736,738,736,64
|
|
20250103,144000,357542224,738,738,738,738,0
|
|
20250103,143900,357542224,738,738,738,738,0
|
|
20250103,143800,357542224,738,738,738,738,0
|
|
20250103,143700,357542224,738,735,738,735,20004
|
|
20250103,143600,342839272,735,739,739,735,64
|
|
20250103,143500,342792155,738,738,738,738,170
|
|
20250103,143400,342666695,739,739,739,739,0
|
|
20250103,143300,342666695,739,739,739,739,5
|
|
20250103,143200,342663000,735,735,735,735,0
|
|
20250103,143100,342663000,735,735,735,735,60
|
|
20250103,143000,342618900,739,739,739,739,0
|
|
20250103,142900,342618900,739,739,739,739,0
|
|
20250103,142800,342618900,739,739,739,739,0
|
|
20250103,142700,342618900,739,739,739,739,4
|
|
20250103,142600,342615944,734,734,734,734,414
|
|
20250103,142500,342312068,739,739,739,739,0
|
|
20250103,142400,342312068,739,739,739,739,40
|
|
20250103,142300,342282508,739,739,739,739,0
|
|
20250103,142200,342282508,739,739,739,739,1
|
|
20250103,142100,342281769,739,734,739,734,64
|
|
20250103,142000,342234773,738,738,738,738,208
|
|
20250103,141900,342081269,738,738,738,738,0
|
|
20250103,141800,342081269,738,738,738,738,1
|
|
20250103,141700,342080531,733,740,740,733,5004
|
|
20250103,141600,338405945,735,735,735,735,60
|
|
20250103,141500,338361845,735,735,735,735,1001
|
|
20250103,141400,337626110,740,740,740,740,0
|
|
20250103,141300,337626110,740,740,740,740,0
|
|
20250103,141200,337626110,740,738,740,738,362
|
|
20250103,141100,337358946,734,740,740,734,5065
|
|
20250103,141000,333634150,740,740,740,740,0
|
|
20250103,140900,333634150,740,740,740,740,0
|
|
20250103,140800,333634150,740,740,740,740,0
|
|
20250103,140700,333634150,740,737,740,737,1253
|
|
20250103,140600,332710677,737,737,737,737,60
|
|
20250103,140500,332666457,740,737,740,737,54
|
|
20250103,140400,332626647,740,740,740,740,0
|
|
20250103,140300,332626647,740,740,740,740,0
|
|
20250103,140200,332626647,740,740,740,740,4
|
|
20250103,140100,332623687,736,736,736,736,60
|
|
20250103,140000,332579527,740,740,740,740,0
|
|
20250103,135900,332579527,740,739,740,739,604
|
|
20250103,135800,332132885,736,737,737,736,2071
|
|
20250103,135700,330607889,737,737,737,737,0
|
|
20250103,135600,330607889,737,737,737,737,60
|
|
20250103,135500,330563669,739,739,739,739,0
|
|
20250103,135400,330563669,739,739,739,739,0
|
|
20250103,135300,330563669,739,739,739,739,1084
|
|
20250103,135200,329762593,739,739,739,739,4
|
|
20250103,135100,329759637,736,739,739,736,64
|
|
20250103,135000,329712516,738,738,738,738,1499
|
|
20250103,134900,328606254,738,737,738,737,5
|
|
20250103,134800,328602565,738,738,738,738,1
|
|
20250103,134700,328601827,737,737,737,737,0
|
|
20250103,134600,328601827,737,737,737,735,1060
|
|
20250103,134500,327820727,738,737,738,737,596
|
|
20250103,134400,327381471,737,735,737,735,2282
|
|
20250103,134300,325701007,736,736,736,736,4
|
|
20250103,134200,325698063,736,735,736,735,62
|
|
20250103,134100,325652481,735,735,735,734,561
|
|
20250103,134000,325240691,737,735,737,735,100
|
|
20250103,133900,325167003,735,736,736,735,42
|
|
20250103,133800,325136092,735,736,736,735,315
|
|
20250103,133700,324904566,736,737,737,736,470
|
|
20250103,133600,324558278,740,739,740,737,1065
|
|
20250103,133500,323773355,740,740,740,740,0
|
|
20250103,133400,323773355,740,740,740,740,0
|
|
20250103,133300,323773355,740,740,740,740,1
|
|
20250103,133200,323772615,741,741,741,741,10
|
|
20250103,133100,323765205,741,738,741,737,63
|
|
20250103,133000,323718730,741,741,741,741,0
|
|
20250103,132900,323718730,741,741,741,741,0
|
|
20250103,132800,323718730,741,741,741,741,4
|
|
20250103,132700,323715766,738,738,738,738,0
|
|
20250103,132600,323715766,738,738,741,738,82
|
|
20250103,132500,323655238,741,741,741,741,0
|
|
20250103,132400,323655238,741,739,741,739,160
|
|
20250103,132300,323536887,738,738,738,738,1
|
|
20250103,132200,323536149,738,738,738,738,0
|
|
20250103,132100,323536149,738,740,740,735,72
|
|
20250103,132000,323483176,740,740,740,740,0
|
|
20250103,131900,323483176,740,740,740,740,0
|
|
20250103,131800,323483176,740,740,740,740,0
|
|
20250103,131700,323483176,740,739,740,739,4
|
|
20250103,131600,323480217,734,735,735,734,61
|
|
20250103,131500,323435404,741,741,741,741,0
|
|
20250103,131400,323435404,741,741,741,741,1
|
|
20250103,131300,323434663,740,740,741,740,107
|
|
20250103,131200,323355482,735,741,741,732,21188
|
|
20250103,131100,307745537,742,742,742,741,66
|
|
20250103,131000,307696626,741,740,741,740,7090
|
|
20250103,130900,302447997,740,740,740,740,0
|
|
20250103,130800,302447997,740,740,740,740,4
|
|
20250103,130700,302445037,739,739,739,739,0
|
|
20250103,130600,302445037,739,739,739,739,10
|
|
20250103,130500,302437647,740,740,740,740,194
|
|
20250103,130400,302294087,740,740,740,740,0
|
|
20250103,130300,302294087,740,740,740,740,0
|
|
20250103,130200,302294087,740,739,740,739,2004
|
|
20250103,130100,300813127,739,739,739,739,0
|
|
20250103,130000,300813127,739,739,739,739,1345
|
|
20250103,125900,299819172,740,740,740,740,0
|
|
20250103,125800,299819172,740,740,740,740,1400
|
|
20250103,125700,298783172,740,740,740,740,1000
|
|
20250103,125600,298043172,740,740,740,740,2190
|
|
20250103,125500,296422572,740,740,740,740,0
|
|
20250103,125400,296422572,740,740,740,740,458
|
|
20250103,125300,296083652,740,740,740,740,0
|
|
20250103,125200,296083652,740,740,740,740,1000
|
|
20250103,125100,295343652,740,740,740,740,301
|
|
20250103,125000,295120912,740,740,740,740,1
|
|
20250103,124900,295120172,739,739,739,739,550
|
|
20250103,124800,294713722,740,739,740,739,1707
|
|
20250103,124700,293452238,739,739,739,739,30
|
|
20250103,124600,293430068,740,740,740,740,0
|
|
20250103,124500,293430068,740,739,740,739,15
|
|
20250103,124400,293418979,740,740,740,740,0
|
|
20250103,124300,293418979,740,740,740,740,0
|
|
20250103,124200,293418979,740,739,740,739,5
|
|
20250103,124100,293415280,739,739,739,739,15
|
|
20250103,124000,293404195,739,739,739,738,3996
|
|
20250103,123900,290451547,740,740,740,740,0
|
|
20250103,123800,290451547,740,739,740,739,664
|
|
20250103,123700,289960847,739,739,740,739,4124
|
|
20250103,123600,286913210,738,739,739,738,1021
|
|
20250103,123500,286159701,738,739,739,738,1517
|
|
20250103,123400,285038755,739,739,739,739,0
|
|
20250103,123300,285038755,739,739,739,739,14
|
|
20250103,123200,285028409,738,738,738,738,142
|
|
20250103,123100,284923613,739,739,739,739,4
|
|
20250103,123000,284920657,738,739,739,738,4375
|
|
20250103,122900,281687704,739,739,739,739,600
|
|
20250103,122800,281244304,739,739,739,739,19
|
|
20250103,122700,281230263,739,739,739,739,0
|
|
20250103,122600,281230263,739,739,739,739,4
|
|
20250103,122500,281227307,738,738,738,738,0
|
|
20250103,122400,281227307,738,738,738,738,1015
|
|
20250103,122300,280478237,738,738,738,738,3
|
|
20250103,122200,280476023,739,739,739,739,100
|
|
20250103,122100,280402123,739,739,739,739,0
|
|
20250103,122000,280402123,739,739,739,739,0
|
|
20250103,121900,280402123,739,739,739,739,4
|
|
20250103,121800,280399167,738,738,738,738,6082
|
|
20250103,121700,275910651,739,739,739,739,104
|
|
20250103,121600,275833795,733,740,740,733,3186
|
|
20250103,121500,273485660,740,740,740,740,1490
|
|
20250103,121400,272383060,739,739,739,739,676
|
|
20250103,121300,271883496,739,738,739,738,1097
|
|
20250103,121200,271072913,738,738,738,738,0
|
|
20250103,121100,271072913,738,738,738,738,100
|
|
20250103,121000,270999113,738,738,738,738,4100
|
|
20250103,120900,267973313,738,738,738,738,4
|
|
20250103,120800,267970361,737,736,737,736,105
|
|
20250103,120700,267892981,736,735,736,735,8
|
|
20250103,120600,267887095,736,735,736,735,82
|
|
20250103,120500,267826821,738,737,738,737,679
|
|
20250103,120400,267326397,737,737,737,737,0
|
|
20250103,120300,267326397,737,737,737,737,0
|
|
20250103,120200,267326397,737,737,737,737,0
|
|
20250103,120100,267326397,737,737,737,737,24
|
|
20250103,120000,267308709,737,737,737,737,0
|
|
20250103,115900,267308709,737,737,737,737,0
|
|
20250103,115800,267308709,737,737,737,737,0
|
|
20250103,115700,267308709,737,737,737,737,0
|
|
20250103,115600,267308709,737,737,737,737,0
|
|
20250103,115500,267308709,737,737,737,737,0
|
|
20250103,115400,267308709,737,737,737,737,110
|
|
20250103,115300,267227639,737,737,737,737,0
|
|
20250103,115200,267227639,737,737,737,737,0
|
|
20250103,115100,267227639,737,737,737,737,0
|
|
20250103,115000,267227639,737,737,737,737,247
|
|
20250103,114900,267045600,737,737,737,737,0
|
|
20250103,114800,267045600,737,737,737,737,0
|
|
20250103,114700,267045600,737,737,737,737,0
|
|
20250103,114600,267045600,737,737,737,737,0
|
|
20250103,114500,267045600,737,737,737,737,0
|
|
20250103,114400,267045600,737,737,737,737,0
|
|
20250103,114300,267045600,737,737,737,737,0
|
|
20250103,114200,267045600,737,737,737,737,0
|
|
20250103,114100,267045600,737,735,737,735,47005
|
|
20250103,114000,232485194,735,735,735,735,6977
|
|
20250103,113900,227357099,735,734,735,734,68
|
|
20250103,113800,227307126,735,735,735,735,236
|
|
20250103,113700,227133666,735,733,735,728,59520
|
|
20250103,113600,183452135,735,735,735,735,4
|
|
20250103,113500,183449195,734,734,734,734,0
|
|
20250103,113400,183449195,734,734,735,734,3441
|
|
20250103,113300,180923500,734,734,734,734,205
|
|
20250103,113200,180773030,734,734,734,734,55
|
|
20250103,113100,180732660,734,734,734,734,10
|
|
20250103,113000,180725320,734,734,734,734,4
|
|
20250103,112900,180722384,733,733,733,733,0
|
|
20250103,112800,180722384,733,733,733,733,4
|
|
20250103,112700,180719452,733,733,733,733,700
|
|
20250103,112600,180206352,733,733,733,733,71
|
|
20250103,112500,180154309,734,734,734,734,3
|
|
20250103,112400,180152107,734,734,734,733,171
|
|
20250103,112300,180026651,734,734,734,734,3
|
|
20250103,112200,180024449,733,734,734,733,240
|
|
20250103,112100,179848355,734,734,734,734,0
|
|
20250103,112000,179848355,734,734,734,734,0
|
|
20250103,111900,179848355,734,734,734,734,4
|
|
20250103,111800,179845419,733,733,733,733,1
|
|
20250103,111700,179844686,734,734,734,734,0
|
|
20250103,111600,179844686,734,734,734,734,1
|
|
20250103,111500,179843952,733,734,734,733,4015
|
|
20250103,111400,176896950,734,734,734,734,15
|
|
20250103,111300,176885940,734,734,734,734,0
|
|
20250103,111200,176885940,734,734,734,734,27
|
|
20250103,111100,176866122,734,734,734,734,5900
|
|
20250103,111000,172535522,734,732,734,732,231
|
|
20250103,110900,172366428,734,734,734,734,4
|
|
20250103,110800,172363492,732,732,732,732,500
|
|
20250103,110700,171997492,733,732,733,732,1684
|
|
20250103,110600,170763130,733,733,733,733,0
|
|
20250103,110500,170763130,733,732,733,732,23325
|
|
20250103,110400,153681197,732,732,732,732,2732
|
|
20250103,110300,151681373,732,731,732,731,122
|
|
20250103,110200,151592073,732,732,732,732,0
|
|
20250103,110100,151592073,732,730,732,730,17264
|
|
20250103,110000,138988347,730,730,730,730,0
|
|
20250103,105900,138988347,730,728,730,728,5585
|
|
20250103,105800,134922459,728,728,728,728,1092
|
|
20250103,105700,134127483,730,730,730,730,5100
|
|
20250103,105600,130404483,728,728,728,728,3
|
|
20250103,105500,130402299,730,730,730,730,0
|
|
20250103,105400,130402299,730,730,730,730,0
|
|
20250103,105300,130402299,730,730,730,730,0
|
|
20250103,105200,130402299,730,729,730,729,31
|
|
20250103,105100,130379699,728,730,730,728,2505
|
|
20250103,105000,128553647,730,730,730,730,0
|
|
20250103,104900,128553647,730,730,730,730,100
|
|
20250103,104800,128480647,730,730,730,729,7924
|
|
20250103,104700,122696129,730,730,730,730,1
|
|
20250103,104600,122695399,729,729,729,729,3000
|
|
20250103,104500,120508399,729,729,729,729,1956
|
|
20250103,104400,119082475,729,729,729,729,0
|
|
20250103,104300,119082475,729,729,729,729,0
|
|
20250103,104200,119082475,729,729,729,729,7
|
|
20250103,104100,119077372,729,729,729,729,1234
|
|
20250103,104000,118177786,729,728,729,728,601
|
|
20250103,103900,117740257,729,730,730,729,2001
|
|
20250103,103800,116281527,729,729,729,729,1869
|
|
20250103,103700,114919026,729,729,729,729,131
|
|
20250103,103600,114823527,729,729,729,729,3100
|
|
20250103,103500,112563627,729,728,729,727,54
|
|
20250103,103400,112524338,729,729,729,729,50
|
|
20250103,103300,112487888,729,729,729,729,3
|
|
20250103,103200,112485701,729,729,729,729,100
|
|
20250103,103100,112412801,729,729,729,729,104
|
|
20250103,103000,112336985,728,728,728,728,1427
|
|
20250103,102900,111298129,730,730,730,730,0
|
|
20250103,102800,111298129,730,730,730,730,0
|
|
20250103,102700,111298129,730,730,730,730,0
|
|
20250103,102600,111298129,730,730,730,730,1
|
|
20250103,102500,111297399,730,730,730,730,0
|
|
20250103,102400,111297399,730,730,730,730,0
|
|
20250103,102300,111297399,730,730,730,730,0
|
|
20250103,102200,111297399,730,730,730,730,1644
|
|
20250103,102100,110097279,730,729,730,729,155
|
|
20250103,102000,109984278,729,729,729,729,1
|
|
20250103,101900,109983549,729,729,729,729,100
|
|
20250103,101800,109910649,729,729,729,729,0
|
|
20250103,101700,109910649,729,729,729,729,100
|
|
20250103,101600,109837749,727,729,729,727,22088
|
|
20250103,101500,93762923,729,729,729,729,5207
|
|
20250103,101400,89967020,727,728,728,727,114
|
|
20250103,101300,89884041,727,730,730,727,244
|
|
20250103,101200,89706623,730,729,731,728,33003
|
|
20250103,101100,65677374,732,732,732,732,1
|
|
20250103,101000,65676642,732,732,732,732,6
|
|
20250103,100900,65672250,729,730,730,729,2500
|
|
20250103,100800,63847737,732,732,732,732,1
|
|
20250103,100700,63847005,732,732,732,732,100
|
|
20250103,100600,63773805,732,732,732,732,1
|
|
20250103,100500,63773073,730,731,731,730,999
|
|
20250103,100400,63043799,732,731,732,731,9
|
|
20250103,100300,63037216,731,732,732,731,9
|
|
20250103,100200,63030629,732,732,732,732,0
|
|
20250103,100100,63030629,732,731,732,731,452
|
|
20250103,100000,62700084,731,731,731,731,2112
|
|
20250103,095900,61156212,732,732,732,732,0
|
|
20250103,095800,61156212,732,732,732,732,4
|
|
20250103,095700,61153284,732,732,732,732,14
|
|
20250103,095600,61143036,732,732,732,732,0
|
|
20250103,095500,61143036,732,732,732,732,10
|
|
20250103,095400,61135716,732,732,732,732,10
|
|
20250103,095300,61128396,732,732,732,732,52
|
|
20250103,095200,61090332,732,732,732,732,100
|
|
20250103,095100,61017132,732,731,732,731,92
|
|
20250103,095000,60949879,733,733,733,733,0
|
|
20250103,094900,60949879,733,733,733,733,0
|
|
20250103,094800,60949879,733,733,733,733,1790
|
|
20250103,094700,59637809,733,733,733,733,0
|
|
20250103,094600,59637809,733,733,733,733,0
|
|
20250103,094500,59637809,733,733,733,732,178
|
|
20250103,094400,59507435,733,733,733,733,35
|
|
20250103,094300,59481780,733,733,733,730,570
|
|
20250103,094200,59065160,733,733,733,733,3
|
|
20250103,094100,59062961,731,731,731,731,1
|
|
20250103,094000,59062230,733,733,733,733,1
|
|
20250103,093900,59061497,732,731,732,731,2766
|
|
20250103,093800,57037085,732,732,732,732,957
|
|
20250103,093700,56336561,732,732,732,732,0
|
|
20250103,093600,56336561,732,732,732,732,0
|
|
20250103,093500,56336561,732,732,732,732,1
|
|
20250103,093400,56335829,732,732,732,732,0
|
|
20250103,093300,56335829,732,732,732,732,300
|
|
20250103,093200,56116229,732,732,732,732,100
|
|
20250103,093100,56043029,732,732,732,732,276
|
|
20250103,093000,55840997,732,732,732,732,1
|
|
20250103,092900,55840265,730,730,730,730,1386
|
|
20250103,092800,54828485,730,730,730,729,787
|
|
20250103,092700,54254362,732,732,732,732,1000
|
|
20250103,092600,53522362,733,733,733,733,57
|
|
20250103,092500,53480581,733,732,733,732,4
|
|
20250103,092400,53477651,730,730,730,730,1
|
|
20250103,092300,53476921,733,733,733,733,0
|
|
20250103,092200,53476921,733,733,733,733,0
|
|
20250103,092100,53476921,733,732,733,732,259
|
|
20250103,092000,53287092,733,733,733,733,57
|
|
20250103,091900,53245311,733,733,733,730,81
|
|
20250103,091800,53186169,731,732,734,731,15857
|
|
20250103,091700,41585695,735,732,735,732,16
|
|
20250103,091600,41573980,735,735,735,735,96
|
|
20250103,091500,41503420,735,733,735,733,3438
|
|
20250103,091400,38981662,733,733,733,733,11
|
|
20250103,091300,38973599,733,733,733,733,5
|
|
20250103,091200,38969934,734,735,735,734,17
|
|
20250103,091100,38957446,735,735,736,735,1947
|
|
20250103,091000,37526400,735,735,735,735,545
|
|
20250103,090900,37125825,735,733,735,733,2300
|
|
20250103,090800,35437845,733,733,734,733,1353
|
|
20250103,090700,34446095,733,732,734,732,11715
|
|
20250103,090600,25864931,732,732,732,732,16
|
|
20250103,090500,25853219,733,733,733,732,987
|
|
20250103,090400,25129771,732,732,732,732,1142
|
|
20250103,090300,24293827,732,730,732,730,5004
|
|
20250103,090200,20640903,732,733,733,732,21
|
|
20250103,090100,20625530,729,729,729,729,0
|
|
20250103,090000,20625530,729,730,734,729,28265
|