623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192000,1117634628,759,759,759,759,8427
|
|
20250106,191900,1117634628,759,759,759,759,0
|
|
20250106,191800,1117634628,759,759,759,759,0
|
|
20250106,191700,1117634628,759,759,759,759,0
|
|
20250106,191600,1117634628,759,759,759,759,0
|
|
20250106,191500,1117634628,759,759,759,759,0
|
|
20250106,191400,1117634628,759,759,759,759,0
|
|
20250106,191300,1117634628,759,759,759,759,0
|
|
20250106,191200,1117634628,759,759,759,759,0
|
|
20250106,191100,1117634628,759,759,759,759,0
|
|
20250106,191000,1117634628,759,759,759,759,0
|
|
20250106,190900,1117634628,759,759,759,759,0
|
|
20250106,190800,1117634628,759,759,759,759,0
|
|
20250106,190700,1117634628,759,759,759,759,0
|
|
20250106,190600,1117634628,759,759,759,759,0
|
|
20250106,190500,1117634628,759,759,759,759,0
|
|
20250106,190400,1117634628,759,759,759,759,0
|
|
20250106,190300,1117634628,759,759,759,759,0
|
|
20250106,190200,1117634628,759,759,759,759,0
|
|
20250106,190100,1117634628,759,759,759,759,0
|
|
20250106,190000,1117634628,759,759,759,759,0
|
|
20250106,185900,1117634628,759,759,759,759,0
|
|
20250106,185800,1117634628,759,759,759,759,0
|
|
20250106,185700,1117634628,759,759,759,759,0
|
|
20250106,185600,1117634628,759,759,759,759,0
|
|
20250106,185500,1117634628,759,759,759,759,0
|
|
20250106,185400,1117634628,759,759,759,759,0
|
|
20250106,185300,1117634628,759,759,759,759,0
|
|
20250106,185200,1117634628,759,759,759,759,0
|
|
20250106,185100,1117634628,759,759,759,759,0
|
|
20250106,185000,1117634628,759,759,759,759,8427
|
|
20250106,184900,1117634628,759,759,759,759,0
|
|
20250106,184800,1117634628,759,759,759,759,0
|
|
20250106,184700,1117634628,759,759,759,759,0
|
|
20250106,184600,1117634628,759,759,759,759,0
|
|
20250106,184500,1117634628,759,759,759,759,0
|
|
20250106,184400,1117634628,759,759,759,759,0
|
|
20250106,184300,1117634628,759,759,759,759,0
|
|
20250106,184200,1117634628,759,759,759,759,0
|
|
20250106,184100,1117634628,759,759,759,759,0
|
|
20250106,184000,1117634628,759,759,759,759,0
|
|
20250106,183900,1117634628,759,759,759,759,0
|
|
20250106,183800,1117634628,759,759,759,759,0
|
|
20250106,183700,1117634628,759,759,759,759,0
|
|
20250106,183600,1117634628,759,759,759,759,0
|
|
20250106,183500,1117634628,759,759,759,759,0
|
|
20250106,183400,1117634628,759,759,759,759,0
|
|
20250106,183300,1117634628,759,759,759,759,0
|
|
20250106,183200,1117634628,759,759,759,759,0
|
|
20250106,183100,1117634628,759,759,759,759,0
|
|
20250106,183000,1117634628,759,759,759,759,0
|
|
20250106,182900,1117634628,759,759,759,759,0
|
|
20250106,182800,1117634628,759,759,759,759,0
|
|
20250106,182700,1117634628,759,759,759,759,0
|
|
20250106,182600,1117634628,759,759,759,759,0
|
|
20250106,182500,1117634628,759,759,759,759,0
|
|
20250106,182400,1117634628,759,759,759,759,0
|
|
20250106,182300,1117634628,759,759,759,759,0
|
|
20250106,182200,1117634628,759,759,759,759,0
|
|
20250106,182100,1117634628,759,759,759,759,0
|
|
20250106,182000,1117634628,759,759,759,759,8427
|
|
20250106,181900,1117634628,759,759,759,759,0
|
|
20250106,181800,1117634628,759,759,759,759,0
|
|
20250106,181700,1117634628,759,759,759,759,0
|
|
20250106,181600,1117634628,759,759,759,759,0
|
|
20250106,181500,1117634628,759,759,759,759,0
|
|
20250106,181400,1117634628,759,759,759,759,0
|
|
20250106,181300,1117634628,759,759,759,759,0
|
|
20250106,181200,1117634628,759,759,759,759,0
|
|
20250106,181100,1117634628,759,759,759,759,0
|
|
20250106,181000,1117634628,759,759,759,759,0
|
|
20250106,180900,1117634628,759,759,759,759,0
|
|
20250106,180800,1117634628,759,759,759,759,0
|
|
20250106,180700,1117634628,759,759,759,759,0
|
|
20250106,180600,1117634628,759,759,759,759,0
|
|
20250106,180500,1117634628,759,759,759,759,0
|
|
20250106,180400,1117634628,759,759,759,759,0
|
|
20250106,180300,1117634628,759,759,759,759,0
|
|
20250106,180200,1117634628,759,759,759,759,0
|
|
20250106,180100,1117634628,759,759,759,759,0
|
|
20250106,180000,1117634628,759,759,759,759,0
|
|
20250106,175900,1117634628,759,759,759,759,0
|
|
20250106,175800,1117634628,759,759,759,759,0
|
|
20250106,175700,1117634628,759,759,759,759,0
|
|
20250106,175600,1117634628,759,759,759,759,0
|
|
20250106,175500,1117634628,759,759,759,759,0
|
|
20250106,175400,1117634628,759,759,759,759,0
|
|
20250106,175300,1117634628,759,759,759,759,0
|
|
20250106,175200,1117634628,759,759,759,759,0
|
|
20250106,175100,1117634628,759,759,759,759,0
|
|
20250106,175000,1117634628,759,759,759,759,8427
|
|
20250106,174900,1117634628,759,759,759,759,0
|
|
20250106,174800,1117634628,759,759,759,759,0
|
|
20250106,174700,1117634628,759,759,759,759,0
|
|
20250106,174600,1117634628,759,759,759,759,0
|
|
20250106,174500,1117634628,759,759,759,759,0
|
|
20250106,174400,1117634628,759,759,759,759,0
|
|
20250106,174300,1117634628,759,759,759,759,0
|
|
20250106,174200,1117634628,759,759,759,759,0
|
|
20250106,174100,1117634628,759,759,759,759,0
|
|
20250106,174000,1117634628,759,759,759,759,0
|
|
20250106,173900,1117634628,759,759,759,759,0
|
|
20250106,173800,1117634628,759,759,759,759,0
|
|
20250106,173700,1117634628,759,759,759,759,0
|
|
20250106,173600,1117634628,759,759,759,759,0
|
|
20250106,173500,1117634628,759,759,759,759,0
|
|
20250106,173400,1117634628,759,759,759,759,0
|
|
20250106,173300,1117634628,759,759,759,759,0
|
|
20250106,173200,1117634628,759,759,759,759,0
|
|
20250106,173100,1117634628,759,759,759,759,0
|
|
20250106,173000,1117634628,759,759,759,759,0
|
|
20250106,172900,1117634628,759,759,759,759,0
|
|
20250106,172800,1117634628,759,759,759,759,0
|
|
20250106,172700,1117634628,759,759,759,759,0
|
|
20250106,172600,1117634628,759,759,759,759,0
|
|
20250106,172500,1117634628,759,759,759,759,0
|
|
20250106,172400,1117634628,759,759,759,759,0
|
|
20250106,172300,1117634628,759,759,759,759,0
|
|
20250106,172200,1117634628,759,759,759,759,0
|
|
20250106,172100,1117634628,759,759,759,759,0
|
|
20250106,172000,1117634628,759,759,759,759,8427
|
|
20250106,171900,1117634628,759,759,759,759,0
|
|
20250106,171800,1117634628,759,759,759,759,0
|
|
20250106,171700,1117634628,759,759,759,759,0
|
|
20250106,171600,1117634628,759,759,759,759,0
|
|
20250106,171500,1117634628,759,759,759,759,0
|
|
20250106,171400,1117634628,759,759,759,759,0
|
|
20250106,171300,1117634628,759,759,759,759,0
|
|
20250106,171200,1117634628,759,759,759,759,0
|
|
20250106,171100,1117634628,759,759,759,759,0
|
|
20250106,171000,1117634628,759,759,759,759,0
|
|
20250106,170900,1117634628,759,759,759,759,0
|
|
20250106,170800,1117634628,759,759,759,759,0
|
|
20250106,170700,1117634628,759,759,759,759,0
|
|
20250106,170600,1117634628,759,759,759,759,0
|
|
20250106,170500,1117634628,759,759,759,759,0
|
|
20250106,170400,1117634628,759,759,759,759,0
|
|
20250106,170300,1117634628,759,759,759,759,0
|
|
20250106,170200,1117634628,759,759,759,759,0
|
|
20250106,170100,1117634628,759,759,759,759,0
|
|
20250106,170000,1117634628,759,759,759,759,0
|
|
20250106,165900,1117634628,759,759,759,759,0
|
|
20250106,165800,1117634628,759,759,759,759,0
|
|
20250106,165700,1117634628,759,759,759,759,0
|
|
20250106,165600,1117634628,759,759,759,759,0
|
|
20250106,165500,1117634628,759,759,759,759,0
|
|
20250106,165400,1117634628,759,759,759,759,0
|
|
20250106,165300,1117634628,759,759,759,759,0
|
|
20250106,165200,1117634628,759,759,759,759,0
|
|
20250106,165100,1117634628,759,759,759,759,0
|
|
20250106,165000,1117634628,759,759,759,759,8427
|
|
20250106,164900,1117634628,759,759,759,759,0
|
|
20250106,164800,1117634628,759,759,759,759,0
|
|
20250106,164700,1117634628,759,759,759,759,0
|
|
20250106,164600,1117634628,759,759,759,759,0
|
|
20250106,164500,1117634628,759,759,759,759,0
|
|
20250106,164400,1117634628,759,759,759,759,0
|
|
20250106,164300,1117634628,759,759,759,759,0
|
|
20250106,164200,1117634628,759,759,759,759,0
|
|
20250106,164100,1117634628,759,759,759,759,0
|
|
20250106,164000,1117634628,759,759,759,759,0
|
|
20250106,163900,1117634628,759,759,759,759,0
|
|
20250106,163800,1117634628,759,759,759,759,0
|
|
20250106,163700,1117634628,759,759,759,759,0
|
|
20250106,163600,1117634628,759,759,759,759,0
|
|
20250106,163500,1117634628,759,759,759,759,0
|
|
20250106,163400,1117634628,759,759,759,759,0
|
|
20250106,163300,1117634628,759,759,759,759,0
|
|
20250106,163200,1117634628,759,759,759,759,0
|
|
20250106,163100,1117634628,759,759,759,759,0
|
|
20250106,163000,1117634628,759,759,759,759,0
|
|
20250106,162900,1117634628,759,759,759,759,0
|
|
20250106,162800,1117634628,759,759,759,759,0
|
|
20250106,162700,1117634628,759,759,759,759,0
|
|
20250106,162600,1117634628,759,759,759,759,0
|
|
20250106,162500,1117634628,759,759,759,759,0
|
|
20250106,162400,1117634628,759,759,759,759,0
|
|
20250106,162300,1117634628,759,759,759,759,0
|
|
20250106,162200,1117634628,759,759,759,759,0
|
|
20250106,162100,1117634628,759,759,759,759,0
|
|
20250106,162000,1117634628,759,759,759,759,8427
|
|
20250106,161900,1117634628,759,759,759,759,0
|
|
20250106,161800,1117634628,759,759,759,759,0
|
|
20250106,161700,1117634628,759,759,759,759,0
|
|
20250106,161600,1117634628,759,759,759,759,0
|
|
20250106,161500,1117634628,759,759,759,759,0
|
|
20250106,161400,1117634628,759,759,759,759,0
|
|
20250106,161300,1117634628,759,759,759,759,0
|
|
20250106,161200,1117634628,759,759,759,759,0
|
|
20250106,161100,1117634628,759,759,759,759,0
|
|
20250106,161000,1117634628,759,759,759,759,0
|
|
20250106,160900,1117634628,759,759,759,759,0
|
|
20250106,160800,1117634628,759,759,759,759,0
|
|
20250106,160700,1117634628,759,759,759,759,0
|
|
20250106,160600,1117634628,759,759,759,759,0
|
|
20250106,160500,1117634628,759,759,759,759,0
|
|
20250106,160400,1117634628,759,759,759,759,0
|
|
20250106,160300,1117634628,759,759,759,759,0
|
|
20250106,160200,1117634628,759,759,759,759,0
|
|
20250106,160100,1117634628,759,759,759,759,0
|
|
20250106,160000,1117634628,759,759,759,759,0
|
|
20250106,155900,1117634628,759,759,759,759,0
|
|
20250106,155800,1117634628,759,759,759,759,0
|
|
20250106,155700,1117634628,759,759,759,759,0
|
|
20250106,155600,1117634628,759,759,759,759,0
|
|
20250106,155500,1117634628,759,759,759,759,0
|
|
20250106,155400,1117634628,759,759,759,759,0
|
|
20250106,155300,1117634628,759,759,759,759,0
|
|
20250106,155200,1117634628,759,759,759,759,0
|
|
20250106,155100,1117634628,759,759,759,759,0
|
|
20250106,155000,1117634628,759,759,759,759,8427
|
|
20250106,154900,1117634628,759,759,759,759,0
|
|
20250106,154800,1117634628,759,759,759,759,0
|
|
20250106,154700,1117634628,759,759,759,759,0
|
|
20250106,154600,1117634628,759,759,759,759,0
|
|
20250106,154500,1117634628,759,759,759,759,0
|
|
20250106,154400,1117634628,759,759,759,759,0
|
|
20250106,154300,1117634628,759,759,759,759,0
|
|
20250106,154200,1117634628,759,759,759,759,0
|
|
20250106,154100,1117634628,759,759,759,759,0
|
|
20250106,154000,1117634628,759,759,759,759,0
|
|
20250106,153900,1117634628,759,759,759,759,0
|
|
20250106,153800,1117634628,759,759,759,759,0
|
|
20250106,153700,1117634628,759,759,759,759,0
|
|
20250106,153600,1117634628,759,759,759,759,0
|
|
20250106,153500,1117634628,759,759,759,759,0
|
|
20250106,153400,1117634628,759,759,759,759,0
|
|
20250106,153300,1117634628,759,759,759,759,0
|
|
20250106,153200,1117634628,759,759,759,759,0
|
|
20250106,153100,1117634628,759,759,759,759,0
|
|
20250106,153000,1117634628,759,759,759,759,8427
|
|
20250106,152900,1111238535,752,752,752,752,0
|
|
20250106,152800,1111238535,752,752,752,752,0
|
|
20250106,152700,1111238535,752,752,752,752,0
|
|
20250106,152600,1111238535,752,752,752,752,0
|
|
20250106,152500,1111238535,752,752,752,752,0
|
|
20250106,152400,1111238535,752,752,752,752,0
|
|
20250106,152300,1111238535,752,752,752,752,0
|
|
20250106,152200,1111238535,752,752,752,752,0
|
|
20250106,152100,1111238535,752,752,752,752,0
|
|
20250106,152000,1111238535,752,752,752,752,0
|
|
20250106,151900,1111238535,752,757,757,751,7311
|
|
20250106,151800,1105734654,757,752,757,752,1580
|
|
20250106,151700,1104538699,756,752,756,752,3344
|
|
20250106,151600,1102022735,752,753,753,752,3161
|
|
20250106,151500,1099643625,757,753,757,753,37
|
|
20250106,151400,1099615676,752,753,753,752,3389
|
|
20250106,151300,1097064148,753,753,753,753,1438
|
|
20250106,151200,1095981334,752,754,754,752,2573
|
|
20250106,151100,1094044459,759,759,759,759,0
|
|
20250106,151000,1094044459,759,759,759,759,0
|
|
20250106,150900,1094044459,759,754,759,754,683
|
|
20250106,150800,1093529457,759,755,759,754,1834
|
|
20250106,150700,1092145486,756,756,756,756,1740
|
|
20250106,150600,1090830046,759,757,759,756,2044
|
|
20250106,150500,1089282768,756,757,757,756,3330
|
|
20250106,150400,1086763878,759,758,759,757,1004
|
|
20250106,150300,1086003832,759,759,759,759,5
|
|
20250106,150200,1086000037,757,758,758,757,4722
|
|
20250106,150100,1082422682,758,757,758,757,8
|
|
20250106,150000,1082416621,758,758,758,758,3615
|
|
20250106,145900,1079676451,760,760,760,760,0
|
|
20250106,145800,1079676451,760,760,760,760,100
|
|
20250106,145700,1079600451,760,760,760,760,0
|
|
20250106,145600,1079600451,760,760,760,760,0
|
|
20250106,145500,1079600451,760,759,760,758,15722
|
|
20250106,145400,1067658266,759,759,759,758,411
|
|
20250106,145300,1067346319,759,759,759,759,0
|
|
20250106,145200,1067346319,759,758,759,758,601
|
|
20250106,145100,1066890660,757,760,760,757,8097
|
|
20250106,145000,1060752384,758,760,760,758,1403
|
|
20250106,144900,1059686178,760,760,760,760,197
|
|
20250106,144800,1059536458,760,760,760,760,46
|
|
20250106,144700,1059501498,760,760,760,760,4
|
|
20250106,144600,1059498458,758,759,759,758,3000
|
|
20250106,144500,1057223765,761,761,761,761,0
|
|
20250106,144400,1057223765,761,761,761,761,7737
|
|
20250106,144300,1051335908,761,760,761,759,4993
|
|
20250106,144200,1047544970,760,761,761,760,1034
|
|
20250106,144100,1046758446,761,761,761,761,323
|
|
20250106,144000,1046512643,759,759,759,759,1294
|
|
20250106,143900,1045530497,758,760,761,758,2504
|
|
20250106,143800,1043631921,761,759,761,759,102
|
|
20250106,143700,1043554303,759,761,761,759,6172
|
|
20250106,143600,1038869721,761,761,761,761,5
|
|
20250106,143500,1038865916,762,762,762,762,15
|
|
20250106,143400,1038854486,762,762,762,762,17
|
|
20250106,143300,1038841532,762,762,762,762,0
|
|
20250106,143200,1038841532,762,762,762,762,1310
|
|
20250106,143100,1037843312,763,763,763,763,1318
|
|
20250106,143000,1036837678,762,762,762,762,1323
|
|
20250106,142900,1035829552,760,760,760,760,50
|
|
20250106,142800,1035791552,762,760,762,759,2070
|
|
20250106,142700,1034220383,762,760,762,760,66
|
|
20250106,142600,1034170206,762,759,762,759,183
|
|
20250106,142500,1034031300,759,760,762,759,3209
|
|
20250106,142400,1031592635,761,760,761,760,3523
|
|
20250106,142300,1028914902,762,761,762,761,624
|
|
20250106,142200,1028440034,762,762,763,762,3796
|
|
20250106,142100,1025547163,761,762,763,761,3112
|
|
20250106,142000,1023175461,762,762,762,760,12548
|
|
20250106,141900,1013615499,762,763,763,760,5099
|
|
20250106,141800,1009725242,763,762,763,762,4430
|
|
20250106,141700,1006349572,762,757,762,757,1923
|
|
20250106,141600,1004891198,757,762,762,757,1052
|
|
20250106,141500,1004089826,762,761,762,760,5345
|
|
20250106,141400,1000019149,761,760,761,760,2124
|
|
20250106,141300,998403785,761,760,761,760,4314
|
|
20250106,141200,995124769,760,756,760,756,8481
|
|
20250106,141100,988695319,753,753,753,753,500
|
|
20250106,141000,988318819,756,756,756,756,223
|
|
20250106,140900,988150231,756,755,756,755,19055
|
|
20250106,140800,973762851,755,754,755,754,81
|
|
20250106,140700,973701776,752,752,752,752,133
|
|
20250106,140600,973601760,755,755,755,755,1
|
|
20250106,140500,973601005,755,754,755,752,22376
|
|
20250106,140400,956733752,755,755,755,755,1
|
|
20250106,140300,956732997,754,754,754,754,2000
|
|
20250106,140200,955224997,757,757,757,757,0
|
|
20250106,140100,955224997,757,757,757,757,100
|
|
20250106,140000,955149297,757,757,757,757,5
|
|
20250106,135900,955145512,754,756,757,754,1648
|
|
20250106,135800,953899663,757,757,757,757,126
|
|
20250106,135700,953804281,757,755,757,755,1827
|
|
20250106,135600,952424894,757,756,757,753,6540
|
|
20250106,135500,947491058,757,756,757,756,972
|
|
20250106,135400,946756225,756,756,756,756,1000
|
|
20250106,135300,946000225,756,756,756,755,2998
|
|
20250106,135200,943733738,756,755,756,755,35
|
|
20250106,135100,943707308,755,754,755,754,11066
|
|
20250106,135000,935358036,753,754,754,753,3100
|
|
20250106,134900,933020736,754,751,754,751,425
|
|
20250106,134800,932701211,752,754,754,752,2449
|
|
20250106,134700,930859561,754,754,754,753,14366
|
|
20250106,134600,920027671,754,754,754,754,0
|
|
20250106,134500,920027671,754,750,754,750,10333
|
|
20250106,134400,912252293,754,754,754,754,0
|
|
20250106,134300,912252293,754,753,754,753,6380
|
|
20250106,134200,907443413,753,753,753,753,100
|
|
20250106,134100,907368113,753,753,753,753,0
|
|
20250106,134000,907368113,753,750,753,750,7167
|
|
20250106,133900,901974657,750,750,750,750,600
|
|
20250106,133800,901524657,750,750,750,750,500
|
|
20250106,133700,901149657,752,752,752,748,25
|
|
20250106,133600,901130937,748,752,752,748,311
|
|
20250106,133500,900898305,748,752,752,748,5660
|
|
20250106,133400,896661870,750,752,752,749,11850
|
|
20250106,133300,887777912,752,752,752,752,43
|
|
20250106,133200,887745576,752,752,752,752,0
|
|
20250106,133100,887745576,752,752,752,752,0
|
|
20250106,133000,887745576,752,752,752,752,30
|
|
20250106,132900,887723016,753,753,753,753,1000
|
|
20250106,132800,886970016,753,753,753,753,0
|
|
20250106,132700,886970016,753,750,753,750,2601
|
|
20250106,132600,885019263,750,753,753,750,2020
|
|
20250106,132500,883504251,752,752,752,752,0
|
|
20250106,132400,883504251,752,752,752,752,0
|
|
20250106,132300,883504251,752,752,752,752,1545
|
|
20250106,132200,882342411,751,751,751,751,1310
|
|
20250106,132100,881358601,752,752,752,752,2000
|
|
20250106,132000,879854601,752,752,752,752,0
|
|
20250106,131900,879854601,752,752,752,752,0
|
|
20250106,131800,879854601,752,752,752,752,955
|
|
20250106,131700,879136441,752,753,753,752,5702
|
|
20250106,131600,874843035,753,753,753,753,0
|
|
20250106,131500,874843035,753,753,753,753,0
|
|
20250106,131400,874843035,753,753,753,753,1000
|
|
20250106,131300,874090035,753,753,753,752,165
|
|
20250106,131200,873965953,752,754,754,752,104
|
|
20250106,131100,873887740,754,754,754,750,1206
|
|
20250106,131000,872983204,754,753,754,753,12
|
|
20250106,130900,872974167,754,754,754,754,2000
|
|
20250106,130800,871466167,754,753,754,753,31
|
|
20250106,130700,871442823,753,753,753,753,3809
|
|
20250106,130600,868574646,753,753,753,753,4900
|
|
20250106,130500,864884946,753,753,753,753,1
|
|
20250106,130400,864884193,750,752,753,750,11002
|
|
20250106,130300,856627766,753,753,753,753,0
|
|
20250106,130200,856627766,753,753,753,753,0
|
|
20250106,130100,856627766,753,753,753,753,0
|
|
20250106,130000,856627766,753,753,753,753,80
|
|
20250106,125900,856567526,753,753,753,753,0
|
|
20250106,125800,856567526,753,751,753,751,1403
|
|
20250106,125700,855513855,751,751,751,751,0
|
|
20250106,125600,855513855,751,753,753,751,2184
|
|
20250106,125500,853872321,753,753,753,753,280
|
|
20250106,125400,853661481,753,754,754,753,72
|
|
20250106,125300,853607264,753,753,753,753,50
|
|
20250106,125200,853569614,754,754,754,754,0
|
|
20250106,125100,853569614,754,754,754,754,0
|
|
20250106,125000,853569614,754,754,754,754,0
|
|
20250106,124900,853569614,754,753,754,753,4
|
|
20250106,124800,853566600,753,753,753,753,0
|
|
20250106,124700,853566600,753,753,753,753,122
|
|
20250106,124600,853474734,754,752,754,751,32
|
|
20250106,124500,853450698,754,753,754,753,2
|
|
20250106,124400,853449191,754,754,754,754,0
|
|
20250106,124300,853449191,754,750,754,750,204
|
|
20250106,124200,853296175,750,753,753,750,1136
|
|
20250106,124100,852443595,754,754,754,754,0
|
|
20250106,124000,852443595,754,754,754,754,1
|
|
20250106,123900,852442841,753,753,753,753,550
|
|
20250106,123800,852028691,754,754,754,754,0
|
|
20250106,123700,852028691,754,754,754,754,18204
|
|
20250106,123600,838302875,755,754,755,754,5049
|
|
20250106,123500,834495925,754,754,754,754,2
|
|
20250106,123400,834494417,754,754,754,754,2535
|
|
20250106,123300,832583027,754,754,754,754,0
|
|
20250106,123200,832583027,754,754,754,754,0
|
|
20250106,123100,832583027,754,751,754,749,28590
|
|
20250106,123000,811145615,752,752,752,752,765
|
|
20250106,122900,810570335,754,754,754,754,0
|
|
20250106,122800,810570335,754,754,754,754,1
|
|
20250106,122700,810569581,752,752,752,752,2865
|
|
20250106,122600,808415101,754,752,754,752,224
|
|
20250106,122500,808246645,752,752,752,752,7350
|
|
20250106,122400,802719445,754,754,754,754,0
|
|
20250106,122300,802719445,754,753,754,753,1878
|
|
20250106,122200,801305271,753,753,753,752,127
|
|
20250106,122100,801209641,753,753,753,753,5050
|
|
20250106,122000,797406991,754,754,754,754,0
|
|
20250106,121900,797406991,754,754,754,754,0
|
|
20250106,121800,797406991,754,754,754,754,30
|
|
20250106,121700,797384371,754,754,754,754,20
|
|
20250106,121600,797369291,754,754,754,754,30
|
|
20250106,121500,797346671,755,755,755,755,0
|
|
20250106,121400,797346671,755,752,755,752,820
|
|
20250106,121300,796727625,753,750,753,749,62361
|
|
20250106,121200,749958642,750,750,750,750,200
|
|
20250106,121100,749808642,752,751,752,751,844
|
|
20250106,121000,749174405,751,753,753,751,7637
|
|
20250106,120900,743433342,753,753,753,753,162
|
|
20250106,120800,743311356,755,752,755,752,6020
|
|
20250106,120700,738784029,752,753,753,751,1170
|
|
20250106,120600,737905090,750,751,751,750,2640
|
|
20250106,120500,735923762,754,754,754,754,0
|
|
20250106,120400,735923762,754,754,754,754,4
|
|
20250106,120300,735920746,751,752,755,751,1918
|
|
20250106,120200,734480274,752,752,755,752,330
|
|
20250106,120100,734232102,754,754,754,754,4100
|
|
20250106,120000,731140702,755,755,755,755,0
|
|
20250106,115900,731140702,755,756,756,755,39
|
|
20250106,115800,731111238,757,755,757,751,430
|
|
20250106,115700,730786519,755,754,755,750,20155
|
|
20250106,115600,715585341,750,754,755,750,2976
|
|
20250106,115500,713353067,755,751,755,751,6
|
|
20250106,115400,713348545,750,753,753,750,1910
|
|
20250106,115300,711913707,753,753,755,753,8686
|
|
20250106,115200,705373067,753,754,755,753,37
|
|
20250106,115100,705345195,755,750,755,749,4755
|
|
20250106,115000,701779446,751,754,754,751,15793
|
|
20250106,114900,689900705,753,755,756,753,16774
|
|
20250106,114800,677264176,753,754,757,750,25292
|
|
20250106,114700,658252191,756,754,756,750,16519
|
|
20250106,114600,645813539,750,756,756,746,65359
|
|
20250106,114500,596768439,753,760,761,751,50101
|
|
20250106,114400,558921153,757,765,767,756,40087
|
|
20250106,114300,528509108,765,780,786,758,263085
|
|
20250106,114200,326658580,784,750,784,750,177323
|
|
20250106,114100,191214849,750,750,750,750,0
|
|
20250106,114000,191214849,750,750,750,750,0
|
|
20250106,113900,191214849,750,749,750,749,2036
|
|
20250106,113800,189689881,750,750,750,750,0
|
|
20250106,113700,189689881,750,750,750,750,0
|
|
20250106,113600,189689881,750,749,750,749,302
|
|
20250106,113500,189463679,750,748,750,748,1260
|
|
20250106,113400,188521187,748,748,748,748,0
|
|
20250106,113300,188521187,748,748,748,748,10
|
|
20250106,113200,188513707,748,748,748,748,3
|
|
20250106,113100,188511463,748,748,748,748,0
|
|
20250106,113000,188511463,748,748,748,748,51
|
|
20250106,112900,188473315,748,748,748,748,343
|
|
20250106,112800,188216751,747,748,748,747,5
|
|
20250106,112700,188213015,748,748,750,748,15
|
|
20250106,112600,188201785,748,747,750,747,24
|
|
20250106,112500,188183823,747,747,747,747,10
|
|
20250106,112400,188176353,750,749,750,749,1000
|
|
20250106,112300,187426463,750,749,750,749,19
|
|
20250106,112200,187412231,749,749,749,749,53
|
|
20250106,112100,187372534,749,749,749,749,134
|
|
20250106,112000,187272168,749,749,749,749,0
|
|
20250106,111900,187272168,749,746,749,746,120
|
|
20250106,111800,187182588,749,748,749,748,2149
|
|
20250106,111700,185575132,748,748,748,748,4
|
|
20250106,111600,185572140,747,747,747,747,0
|
|
20250106,111500,185572140,747,747,748,747,8301
|
|
20250106,111400,179371289,748,748,748,748,60
|
|
20250106,111300,179326409,748,748,748,748,0
|
|
20250106,111200,179326409,748,748,748,748,61
|
|
20250106,111100,179280781,748,748,748,748,2
|
|
20250106,111000,179279285,748,748,748,748,4
|
|
20250106,110900,179276293,746,746,746,746,1
|
|
20250106,110800,179275547,746,748,748,746,5
|
|
20250106,110700,179271809,746,746,746,746,7705
|
|
20250106,110600,173523879,748,748,748,746,194
|
|
20250106,110500,173378847,748,748,748,748,4
|
|
20250106,110400,173375855,748,748,748,748,0
|
|
20250106,110300,173375855,748,748,748,748,1002
|
|
20250106,110200,172626359,748,748,748,748,0
|
|
20250106,110100,172626359,748,748,748,748,1
|
|
20250106,110000,172625611,747,748,748,747,930
|
|
20250106,105900,171930568,748,748,748,748,0
|
|
20250106,105800,171930568,748,748,748,748,0
|
|
20250106,105700,171930568,748,748,748,748,100
|
|
20250106,105600,171855768,748,748,748,748,105
|
|
20250106,105500,171777228,748,748,748,748,26
|
|
20250106,105400,171757780,748,747,748,747,8
|
|
20250106,105300,171751799,748,748,748,748,0
|
|
20250106,105200,171751799,748,748,748,748,0
|
|
20250106,105100,171751799,748,748,748,748,174
|
|
20250106,105000,171621647,748,748,748,748,0
|
|
20250106,104900,171621647,748,748,748,748,511
|
|
20250106,104800,171239419,748,746,748,746,216
|
|
20250106,104700,171077983,748,748,748,748,0
|
|
20250106,104600,171077983,748,748,748,748,0
|
|
20250106,104500,171077983,748,748,748,748,315
|
|
20250106,104400,170842363,747,747,747,747,5501
|
|
20250106,104300,166733116,747,747,747,747,0
|
|
20250106,104200,166733116,747,747,747,747,10
|
|
20250106,104100,166725646,747,747,747,747,1
|
|
20250106,104000,166724899,747,747,747,747,4
|
|
20250106,103900,166721911,746,746,746,746,5
|
|
20250106,103800,166718181,747,747,747,747,169
|
|
20250106,103700,166591938,747,747,747,747,11
|
|
20250106,103600,166583721,747,747,747,747,1235
|
|
20250106,103500,165661176,747,747,747,747,30
|
|
20250106,103400,165638766,747,747,747,747,0
|
|
20250106,103300,165638766,747,747,747,747,4
|
|
20250106,103200,165635778,745,745,745,745,0
|
|
20250106,103100,165635778,745,745,745,745,1046
|
|
20250106,103000,164856508,745,747,747,745,2374
|
|
20250106,102900,163087858,747,747,747,747,0
|
|
20250106,102800,163087858,747,747,747,747,200
|
|
20250106,102700,162938458,747,747,747,747,0
|
|
20250106,102600,162938458,747,745,747,745,642
|
|
20250106,102500,162459784,747,746,747,746,5000
|
|
20250106,102400,158724863,746,745,746,745,1001
|
|
20250106,102300,157979117,745,745,745,745,400
|
|
20250106,102200,157681117,746,746,746,746,0
|
|
20250106,102100,157681117,746,746,746,746,0
|
|
20250106,102000,157681117,746,746,746,746,20
|
|
20250106,101900,157666197,746,746,746,746,5000
|
|
20250106,101800,153936197,747,747,747,747,0
|
|
20250106,101700,153936197,747,747,747,747,0
|
|
20250106,101600,153936197,747,748,748,747,10781
|
|
20250106,101500,145882502,748,748,748,748,12
|
|
20250106,101400,145873526,750,750,750,750,0
|
|
20250106,101300,145873526,750,750,750,750,1
|
|
20250106,101200,145872776,750,747,750,747,347
|
|
20250106,101100,145613549,750,750,750,750,1
|
|
20250106,101000,145612799,750,749,750,749,7065
|
|
20250106,100900,140321113,749,749,749,749,0
|
|
20250106,100800,140321113,749,747,749,747,37
|
|
20250106,100700,140293440,749,747,749,747,18
|
|
20250106,100600,140279986,749,749,749,749,2
|
|
20250106,100500,140278488,749,749,749,749,93
|
|
20250106,100400,140208831,749,749,749,749,1
|
|
20250106,100300,140208082,749,749,749,749,1330
|
|
20250106,100200,139211912,749,749,749,749,3
|
|
20250106,100100,139209665,749,749,749,749,7034
|
|
20250106,100000,133941199,749,749,749,749,19
|
|
20250106,095900,133926968,749,749,749,749,0
|
|
20250106,095800,133926968,749,749,749,749,0
|
|
20250106,095700,133926968,749,749,749,749,3000
|
|
20250106,095600,131679968,749,748,749,748,5012
|
|
20250106,095500,127930990,748,749,749,748,330
|
|
20250106,095400,127684120,749,749,749,749,0
|
|
20250106,095300,127684120,749,749,749,749,0
|
|
20250106,095200,127684120,749,748,749,748,1405
|
|
20250106,095100,126633176,748,748,748,748,2459
|
|
20250106,095000,124793844,749,749,749,749,10
|
|
20250106,094900,124786354,749,749,749,749,14
|
|
20250106,094800,124775868,749,749,749,749,12
|
|
20250106,094700,124766880,749,749,749,748,793
|
|
20250106,094600,124173423,749,749,749,749,0
|
|
20250106,094500,124173423,749,749,749,749,0
|
|
20250106,094400,124173423,749,749,749,749,0
|
|
20250106,094300,124173423,749,749,749,749,10
|
|
20250106,094200,124165933,750,750,750,750,0
|
|
20250106,094100,124165933,750,750,750,750,0
|
|
20250106,094000,124165933,750,750,750,749,656
|
|
20250106,093900,123674096,750,749,750,749,4
|
|
20250106,093800,123671097,744,747,747,744,3508
|
|
20250106,093700,121056495,750,749,750,745,5015
|
|
20250106,093600,117320250,750,750,751,746,10793
|
|
20250106,093500,109263920,750,747,750,747,56
|
|
20250106,093400,109222085,750,749,750,746,20645
|
|
20250106,093300,93804723,749,749,749,749,36
|
|
20250106,093200,93777759,749,749,749,749,0
|
|
20250106,093100,93777759,749,748,749,748,8
|
|
20250106,093000,93771773,749,748,749,748,11
|
|
20250106,092900,93763544,749,748,749,748,521
|
|
20250106,092800,93373835,749,749,749,749,0
|
|
20250106,092700,93373835,749,750,750,749,2673
|
|
20250106,092600,91371756,748,747,750,747,10006
|
|
20250106,092500,83887271,747,747,751,747,1222
|
|
20250106,092400,82973373,750,751,751,750,982
|
|
20250106,092300,82236390,749,747,749,747,1045
|
|
20250106,092200,81455687,749,751,751,749,1976
|
|
20250106,092100,79973683,750,750,751,750,1187
|
|
20250106,092000,79083368,751,752,753,751,4313
|
|
20250106,091900,75842493,753,752,753,752,2602
|
|
20250106,091800,73884707,752,752,752,752,5937
|
|
20250106,091700,69420083,751,751,751,750,2297
|
|
20250106,091600,67695435,751,750,751,750,4011
|
|
20250106,091500,64687184,750,750,750,748,8
|
|
20250106,091400,64681196,749,749,749,749,189
|
|
20250106,091300,64539635,746,750,750,746,2014
|
|
20250106,091200,63037174,747,747,747,747,10000
|
|
20250106,091100,55567174,750,750,750,750,0
|
|
20250106,091000,55567174,750,749,750,747,7703
|
|
20250106,090900,49792657,748,748,750,748,4980
|
|
20250106,090800,46064401,747,746,747,746,686
|
|
20250106,090700,45552050,746,741,746,741,842
|
|
20250106,090600,44924686,741,748,748,741,50775
|
|
20250106,090500,7208736,748,748,748,748,631
|
|
20250106,090400,6736748,748,748,748,748,7
|
|
20250106,090300,6731512,748,748,748,748,78
|
|
20250106,090200,6673168,749,749,749,748,1303
|
|
20250106,090100,5697313,749,747,749,747,1624
|
|
20250106,090000,4483318,747,745,747,745,6017
|