622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191900,519669000,759,759,759,759,3602
|
|
20250107,191800,519669000,759,759,759,759,0
|
|
20250107,191700,519669000,759,759,759,759,0
|
|
20250107,191600,519669000,759,759,759,759,0
|
|
20250107,191500,519669000,759,759,759,759,0
|
|
20250107,191400,519669000,759,759,759,759,0
|
|
20250107,191300,519669000,759,759,759,759,0
|
|
20250107,191200,519669000,759,759,759,759,0
|
|
20250107,191100,519669000,759,759,759,759,0
|
|
20250107,191000,519669000,759,759,759,759,0
|
|
20250107,190900,519669000,759,759,759,759,0
|
|
20250107,190800,519669000,759,759,759,759,0
|
|
20250107,190700,519669000,759,759,759,759,0
|
|
20250107,190600,519669000,759,759,759,759,0
|
|
20250107,190500,519669000,759,759,759,759,0
|
|
20250107,190400,519669000,759,759,759,759,0
|
|
20250107,190300,519669000,759,759,759,759,0
|
|
20250107,190200,519669000,759,759,759,759,0
|
|
20250107,190100,519669000,759,759,759,759,0
|
|
20250107,190000,519669000,759,759,759,759,0
|
|
20250107,185900,519669000,759,759,759,759,0
|
|
20250107,185800,519669000,759,759,759,759,0
|
|
20250107,185700,519669000,759,759,759,759,0
|
|
20250107,185600,519669000,759,759,759,759,0
|
|
20250107,185500,519669000,759,759,759,759,0
|
|
20250107,185400,519669000,759,759,759,759,0
|
|
20250107,185300,519669000,759,759,759,759,0
|
|
20250107,185200,519669000,759,759,759,759,0
|
|
20250107,185100,519669000,759,759,759,759,0
|
|
20250107,185000,519669000,759,759,759,759,0
|
|
20250107,184900,519669000,759,759,759,759,3602
|
|
20250107,184800,519669000,759,759,759,759,0
|
|
20250107,184700,519669000,759,759,759,759,0
|
|
20250107,184600,519669000,759,759,759,759,0
|
|
20250107,184500,519669000,759,759,759,759,0
|
|
20250107,184400,519669000,759,759,759,759,0
|
|
20250107,184300,519669000,759,759,759,759,0
|
|
20250107,184200,519669000,759,759,759,759,0
|
|
20250107,184100,519669000,759,759,759,759,0
|
|
20250107,184000,519669000,759,759,759,759,0
|
|
20250107,183900,519669000,759,759,759,759,0
|
|
20250107,183800,519669000,759,759,759,759,0
|
|
20250107,183700,519669000,759,759,759,759,0
|
|
20250107,183600,519669000,759,759,759,759,0
|
|
20250107,183500,519669000,759,759,759,759,0
|
|
20250107,183400,519669000,759,759,759,759,0
|
|
20250107,183300,519669000,759,759,759,759,0
|
|
20250107,183200,519669000,759,759,759,759,0
|
|
20250107,183100,519669000,759,759,759,759,0
|
|
20250107,183000,519669000,759,759,759,759,0
|
|
20250107,182900,519669000,759,759,759,759,0
|
|
20250107,182800,519669000,759,759,759,759,0
|
|
20250107,182700,519669000,759,759,759,759,0
|
|
20250107,182600,519669000,759,759,759,759,0
|
|
20250107,182500,519669000,759,759,759,759,0
|
|
20250107,182400,519669000,759,759,759,759,0
|
|
20250107,182300,519669000,759,759,759,759,0
|
|
20250107,182200,519669000,759,759,759,759,0
|
|
20250107,182100,519669000,759,759,759,759,0
|
|
20250107,182000,519669000,759,759,759,759,0
|
|
20250107,181900,519669000,759,759,759,759,3602
|
|
20250107,181800,519669000,759,759,759,759,0
|
|
20250107,181700,519669000,759,759,759,759,0
|
|
20250107,181600,519669000,759,759,759,759,0
|
|
20250107,181500,519669000,759,759,759,759,0
|
|
20250107,181400,519669000,759,759,759,759,0
|
|
20250107,181300,519669000,759,759,759,759,0
|
|
20250107,181200,519669000,759,759,759,759,0
|
|
20250107,181100,519669000,759,759,759,759,0
|
|
20250107,181000,519669000,759,759,759,759,0
|
|
20250107,180900,519669000,759,759,759,759,0
|
|
20250107,180800,519669000,759,759,759,759,0
|
|
20250107,180700,519669000,759,759,759,759,0
|
|
20250107,180600,519669000,759,759,759,759,0
|
|
20250107,180500,519669000,759,759,759,759,0
|
|
20250107,180400,519669000,759,759,759,759,0
|
|
20250107,180300,519669000,759,759,759,759,0
|
|
20250107,180200,519669000,759,759,759,759,0
|
|
20250107,180100,519669000,759,759,759,759,0
|
|
20250107,180000,519669000,759,759,759,759,0
|
|
20250107,175900,519669000,759,759,759,759,0
|
|
20250107,175800,519669000,759,759,759,759,0
|
|
20250107,175700,519669000,759,759,759,759,0
|
|
20250107,175600,519669000,759,759,759,759,0
|
|
20250107,175500,519669000,759,759,759,759,0
|
|
20250107,175400,519669000,759,759,759,759,0
|
|
20250107,175300,519669000,759,759,759,759,0
|
|
20250107,175200,519669000,759,759,759,759,0
|
|
20250107,175100,519669000,759,759,759,759,0
|
|
20250107,175000,519669000,759,759,759,759,0
|
|
20250107,174900,519669000,759,759,759,759,3602
|
|
20250107,174800,519669000,759,759,759,759,0
|
|
20250107,174700,519669000,759,759,759,759,0
|
|
20250107,174600,519669000,759,759,759,759,0
|
|
20250107,174500,519669000,759,759,759,759,0
|
|
20250107,174400,519669000,759,759,759,759,0
|
|
20250107,174300,519669000,759,759,759,759,0
|
|
20250107,174200,519669000,759,759,759,759,0
|
|
20250107,174100,519669000,759,759,759,759,0
|
|
20250107,174000,519669000,759,759,759,759,0
|
|
20250107,173900,519669000,759,759,759,759,0
|
|
20250107,173800,519669000,759,759,759,759,0
|
|
20250107,173700,519669000,759,759,759,759,0
|
|
20250107,173600,519669000,759,759,759,759,0
|
|
20250107,173500,519669000,759,759,759,759,0
|
|
20250107,173400,519669000,759,759,759,759,0
|
|
20250107,173300,519669000,759,759,759,759,0
|
|
20250107,173200,519669000,759,759,759,759,0
|
|
20250107,173100,519669000,759,759,759,759,0
|
|
20250107,173000,519669000,759,759,759,759,0
|
|
20250107,172900,519669000,759,759,759,759,0
|
|
20250107,172800,519669000,759,759,759,759,0
|
|
20250107,172700,519669000,759,759,759,759,0
|
|
20250107,172600,519669000,759,759,759,759,0
|
|
20250107,172500,519669000,759,759,759,759,0
|
|
20250107,172400,519669000,759,759,759,759,0
|
|
20250107,172300,519669000,759,759,759,759,0
|
|
20250107,172200,519669000,759,759,759,759,0
|
|
20250107,172100,519669000,759,759,759,759,0
|
|
20250107,172000,519669000,759,759,759,759,0
|
|
20250107,171900,519669000,759,759,759,759,3602
|
|
20250107,171800,519669000,759,759,759,759,0
|
|
20250107,171700,519669000,759,759,759,759,0
|
|
20250107,171600,519669000,759,759,759,759,0
|
|
20250107,171500,519669000,759,759,759,759,0
|
|
20250107,171400,519669000,759,759,759,759,0
|
|
20250107,171300,519669000,759,759,759,759,0
|
|
20250107,171200,519669000,759,759,759,759,0
|
|
20250107,171100,519669000,759,759,759,759,0
|
|
20250107,171000,519669000,759,759,759,759,0
|
|
20250107,170900,519669000,759,759,759,759,0
|
|
20250107,170800,519669000,759,759,759,759,0
|
|
20250107,170700,519669000,759,759,759,759,0
|
|
20250107,170600,519669000,759,759,759,759,0
|
|
20250107,170500,519669000,759,759,759,759,0
|
|
20250107,170400,519669000,759,759,759,759,0
|
|
20250107,170300,519669000,759,759,759,759,0
|
|
20250107,170200,519669000,759,759,759,759,0
|
|
20250107,170100,519669000,759,759,759,759,0
|
|
20250107,170000,519669000,759,759,759,759,0
|
|
20250107,165900,519669000,759,759,759,759,0
|
|
20250107,165800,519669000,759,759,759,759,0
|
|
20250107,165700,519669000,759,759,759,759,0
|
|
20250107,165600,519669000,759,759,759,759,0
|
|
20250107,165500,519669000,759,759,759,759,0
|
|
20250107,165400,519669000,759,759,759,759,0
|
|
20250107,165300,519669000,759,759,759,759,0
|
|
20250107,165200,519669000,759,759,759,759,0
|
|
20250107,165100,519669000,759,759,759,759,0
|
|
20250107,165000,519669000,759,759,759,759,0
|
|
20250107,164900,519669000,759,759,759,759,3602
|
|
20250107,164800,519669000,759,759,759,759,0
|
|
20250107,164700,519669000,759,759,759,759,0
|
|
20250107,164600,519669000,759,759,759,759,0
|
|
20250107,164500,519669000,759,759,759,759,0
|
|
20250107,164400,519669000,759,759,759,759,0
|
|
20250107,164300,519669000,759,759,759,759,0
|
|
20250107,164200,519669000,759,759,759,759,0
|
|
20250107,164100,519669000,759,759,759,759,0
|
|
20250107,164000,519669000,759,759,759,759,0
|
|
20250107,163900,519669000,759,759,759,759,0
|
|
20250107,163800,519669000,759,759,759,759,0
|
|
20250107,163700,519669000,759,759,759,759,0
|
|
20250107,163600,519669000,759,759,759,759,0
|
|
20250107,163500,519669000,759,759,759,759,0
|
|
20250107,163400,519669000,759,759,759,759,0
|
|
20250107,163300,519669000,759,759,759,759,0
|
|
20250107,163200,519669000,759,759,759,759,0
|
|
20250107,163100,519669000,759,759,759,759,0
|
|
20250107,163000,519669000,759,759,759,759,0
|
|
20250107,162900,519669000,759,759,759,759,0
|
|
20250107,162800,519669000,759,759,759,759,0
|
|
20250107,162700,519669000,759,759,759,759,0
|
|
20250107,162600,519669000,759,759,759,759,0
|
|
20250107,162500,519669000,759,759,759,759,0
|
|
20250107,162400,519669000,759,759,759,759,0
|
|
20250107,162300,519669000,759,759,759,759,0
|
|
20250107,162200,519669000,759,759,759,759,0
|
|
20250107,162100,519669000,759,759,759,759,0
|
|
20250107,162000,519669000,759,759,759,759,0
|
|
20250107,161900,519669000,759,759,759,759,3602
|
|
20250107,161800,519669000,759,759,759,759,0
|
|
20250107,161700,519669000,759,759,759,759,0
|
|
20250107,161600,519669000,759,759,759,759,0
|
|
20250107,161500,519669000,759,759,759,759,0
|
|
20250107,161400,519669000,759,759,759,759,0
|
|
20250107,161300,519669000,759,759,759,759,0
|
|
20250107,161200,519669000,759,759,759,759,0
|
|
20250107,161100,519669000,759,759,759,759,0
|
|
20250107,161000,519669000,759,759,759,759,0
|
|
20250107,160900,519669000,759,759,759,759,0
|
|
20250107,160800,519669000,759,759,759,759,0
|
|
20250107,160700,519669000,759,759,759,759,0
|
|
20250107,160600,519669000,759,759,759,759,0
|
|
20250107,160500,519669000,759,759,759,759,0
|
|
20250107,160400,519669000,759,759,759,759,0
|
|
20250107,160300,519669000,759,759,759,759,0
|
|
20250107,160200,519669000,759,759,759,759,0
|
|
20250107,160100,519669000,759,759,759,759,0
|
|
20250107,160000,519669000,759,759,759,759,0
|
|
20250107,155900,519669000,759,759,759,759,0
|
|
20250107,155800,519669000,759,759,759,759,0
|
|
20250107,155700,519669000,759,759,759,759,0
|
|
20250107,155600,519669000,759,759,759,759,0
|
|
20250107,155500,519669000,759,759,759,759,0
|
|
20250107,155400,519669000,759,759,759,759,0
|
|
20250107,155300,519669000,759,759,759,759,0
|
|
20250107,155200,519669000,759,759,759,759,0
|
|
20250107,155100,519669000,759,759,759,759,0
|
|
20250107,155000,519669000,759,759,759,759,0
|
|
20250107,154900,519669000,759,759,759,759,3602
|
|
20250107,154800,519669000,759,759,759,759,0
|
|
20250107,154700,519669000,759,759,759,759,0
|
|
20250107,154600,519669000,759,759,759,759,0
|
|
20250107,154500,519669000,759,759,759,759,0
|
|
20250107,154400,519669000,759,759,759,759,0
|
|
20250107,154300,519669000,759,759,759,759,0
|
|
20250107,154200,519669000,759,759,759,759,0
|
|
20250107,154100,519669000,759,759,759,759,0
|
|
20250107,154000,519669000,759,759,759,759,0
|
|
20250107,153900,519669000,759,759,759,759,0
|
|
20250107,153800,519669000,759,759,759,759,0
|
|
20250107,153700,519669000,759,759,759,759,0
|
|
20250107,153600,519669000,759,759,759,759,0
|
|
20250107,153500,519669000,759,759,759,759,0
|
|
20250107,153400,519669000,759,759,759,759,0
|
|
20250107,153300,519669000,759,759,759,759,0
|
|
20250107,153200,519669000,759,759,759,759,0
|
|
20250107,153100,519669000,759,759,759,759,0
|
|
20250107,153000,519669000,759,759,759,759,3602
|
|
20250107,152900,516935082,760,760,760,760,0
|
|
20250107,152800,516935082,760,760,760,760,0
|
|
20250107,152700,516935082,760,760,760,760,0
|
|
20250107,152600,516935082,760,760,760,760,0
|
|
20250107,152500,516935082,760,760,760,760,0
|
|
20250107,152400,516935082,760,760,760,760,0
|
|
20250107,152300,516935082,760,760,760,760,0
|
|
20250107,152200,516935082,760,760,760,760,0
|
|
20250107,152100,516935082,760,760,760,760,0
|
|
20250107,152000,516935082,760,760,760,760,0
|
|
20250107,151900,516935082,760,760,760,760,813
|
|
20250107,151800,516317202,760,760,760,759,1958
|
|
20250107,151700,514830574,760,760,760,760,0
|
|
20250107,151600,514830574,760,760,760,760,736
|
|
20250107,151500,514271214,758,759,759,758,12482
|
|
20250107,151400,504797377,759,759,759,758,2277
|
|
20250107,151300,503069234,758,758,758,758,0
|
|
20250107,151200,503069234,758,759,759,758,5982
|
|
20250107,151100,498534506,757,757,757,757,0
|
|
20250107,151000,498534506,757,759,759,757,892
|
|
20250107,150900,497859088,759,759,759,759,0
|
|
20250107,150800,497859088,759,759,759,759,10
|
|
20250107,150700,497851498,758,758,758,758,1479
|
|
20250107,150600,496730416,758,758,758,758,10
|
|
20250107,150500,496722836,756,756,756,756,167
|
|
20250107,150400,496596584,759,757,759,757,2448
|
|
20250107,150300,494743383,759,759,759,759,0
|
|
20250107,150200,494743383,759,759,759,757,3202
|
|
20250107,150100,492317467,759,759,759,759,10
|
|
20250107,150000,492309877,758,758,758,758,800
|
|
20250107,145900,491703477,759,759,759,759,1
|
|
20250107,145800,491702718,758,758,758,758,2000
|
|
20250107,145700,490186718,759,759,759,759,634
|
|
20250107,145600,489705512,759,759,759,759,0
|
|
20250107,145500,489705512,759,759,759,759,700
|
|
20250107,145400,489174212,759,759,759,759,7
|
|
20250107,145300,489168899,759,759,759,759,0
|
|
20250107,145200,489168899,759,759,759,759,0
|
|
20250107,145100,489168899,759,759,759,759,0
|
|
20250107,145000,489168899,759,759,759,759,10
|
|
20250107,144900,489161309,758,758,758,758,19
|
|
20250107,144800,489146907,759,759,759,759,0
|
|
20250107,144700,489146907,759,759,759,759,0
|
|
20250107,144600,489146907,759,759,759,759,255
|
|
20250107,144500,488953362,758,759,759,758,426
|
|
20250107,144400,488630128,758,758,758,758,50
|
|
20250107,144300,488592228,759,759,759,759,4
|
|
20250107,144200,488589192,759,759,759,759,0
|
|
20250107,144100,488589192,759,759,759,759,538
|
|
20250107,144000,488180850,758,758,758,758,783
|
|
20250107,143900,487587336,757,758,758,757,11
|
|
20250107,143800,487578999,759,759,759,759,0
|
|
20250107,143700,487578999,759,759,759,759,0
|
|
20250107,143600,487578999,759,759,759,759,0
|
|
20250107,143500,487578999,759,759,759,757,292
|
|
20250107,143400,487357871,759,759,759,759,15
|
|
20250107,143300,487346486,760,760,760,760,0
|
|
20250107,143200,487346486,760,760,760,760,0
|
|
20250107,143100,487346486,760,760,760,760,0
|
|
20250107,143000,487346486,760,759,760,759,400
|
|
20250107,142900,487042876,759,759,759,759,10
|
|
20250107,142800,487035286,760,760,760,760,10
|
|
20250107,142700,487027686,757,757,757,757,0
|
|
20250107,142600,487027686,757,757,757,757,0
|
|
20250107,142500,487027686,757,757,757,757,53
|
|
20250107,142400,486987565,756,756,756,756,0
|
|
20250107,142300,486987565,756,758,758,756,2220
|
|
20250107,142200,485307112,760,759,760,759,10
|
|
20250107,142100,485299517,759,760,760,759,251
|
|
20250107,142000,485108762,760,760,760,760,0
|
|
20250107,141900,485108762,760,760,760,760,0
|
|
20250107,141800,485108762,760,758,760,758,2751
|
|
20250107,141700,483021343,759,759,759,759,0
|
|
20250107,141600,483021343,759,759,759,759,0
|
|
20250107,141500,483021343,759,759,759,759,0
|
|
20250107,141400,483021343,759,759,759,759,0
|
|
20250107,141300,483021343,759,759,759,759,0
|
|
20250107,141200,483021343,759,759,759,759,0
|
|
20250107,141100,483021343,759,759,759,759,1025
|
|
20250107,141000,482243368,760,760,760,760,100
|
|
20250107,140900,482167368,760,760,760,760,0
|
|
20250107,140800,482167368,760,760,760,760,131
|
|
20250107,140700,482067808,760,760,760,760,1
|
|
20250107,140600,482067048,759,760,760,759,21
|
|
20250107,140500,482051089,760,760,760,760,0
|
|
20250107,140400,482051089,760,759,760,759,26151
|
|
20250107,140300,462192579,758,758,758,758,1202
|
|
20250107,140200,461281463,758,758,758,758,0
|
|
20250107,140100,461281463,758,758,758,758,4000
|
|
20250107,140000,458249463,755,755,755,755,0
|
|
20250107,135900,458249463,755,758,758,755,4499
|
|
20250107,135800,454851143,756,756,756,756,2598
|
|
20250107,135700,452887055,756,758,758,756,401
|
|
20250107,135600,452583099,759,759,759,759,0
|
|
20250107,135500,452583099,759,759,759,759,0
|
|
20250107,135400,452583099,759,759,759,759,10
|
|
20250107,135300,452575509,757,757,757,757,7918
|
|
20250107,135200,446581583,759,759,759,759,0
|
|
20250107,135100,446581583,759,759,759,759,0
|
|
20250107,135000,446581583,759,759,759,759,10
|
|
20250107,134900,446573993,757,759,759,757,1277
|
|
20250107,134800,445604754,759,759,759,759,0
|
|
20250107,134700,445604754,759,759,759,759,0
|
|
20250107,134600,445604754,759,759,759,759,1
|
|
20250107,134500,445603995,757,757,757,757,4269
|
|
20250107,134400,442372362,757,759,759,757,95
|
|
20250107,134300,442300427,757,757,757,757,3
|
|
20250107,134200,442298156,759,759,759,759,0
|
|
20250107,134100,442298156,759,759,759,759,714
|
|
20250107,134000,441756230,759,759,759,759,0
|
|
20250107,133900,441756230,759,759,759,759,3
|
|
20250107,133800,441753953,759,758,759,758,39
|
|
20250107,133700,441724381,759,759,759,759,1
|
|
20250107,133600,441723622,759,759,759,759,0
|
|
20250107,133500,441723622,759,759,759,759,6
|
|
20250107,133400,441719068,759,759,759,759,47
|
|
20250107,133300,441683395,759,759,759,759,1
|
|
20250107,133200,441682636,759,759,759,759,0
|
|
20250107,133100,441682636,759,759,759,759,0
|
|
20250107,133000,441682636,759,759,759,759,0
|
|
20250107,132900,441682636,759,759,759,759,0
|
|
20250107,132800,441682636,759,759,759,758,581
|
|
20250107,132700,441241658,759,759,759,759,0
|
|
20250107,132600,441241658,759,759,759,759,0
|
|
20250107,132500,441241658,759,759,759,759,0
|
|
20250107,132400,441241658,759,759,759,759,0
|
|
20250107,132300,441241658,759,758,759,758,15
|
|
20250107,132200,441230278,759,759,759,759,0
|
|
20250107,132100,441230278,759,759,759,759,0
|
|
20250107,132000,441230278,759,759,759,759,0
|
|
20250107,131900,441230278,759,756,759,756,600
|
|
20250107,131800,440776648,756,756,756,756,0
|
|
20250107,131700,440776648,756,759,759,756,755
|
|
20250107,131600,440205403,759,759,759,759,50
|
|
20250107,131500,440167453,759,759,759,759,591
|
|
20250107,131400,439718884,759,759,759,759,0
|
|
20250107,131300,439718884,759,758,759,758,4173
|
|
20250107,131200,436555478,758,758,758,755,703
|
|
20250107,131100,436024707,755,755,755,755,0
|
|
20250107,131000,436024707,755,757,757,755,66
|
|
20250107,130900,435974859,758,758,758,758,0
|
|
20250107,130800,435974859,758,758,758,758,9
|
|
20250107,130700,435968037,758,758,758,758,0
|
|
20250107,130600,435968037,758,758,758,758,10
|
|
20250107,130500,435960457,758,758,758,758,0
|
|
20250107,130400,435960457,758,758,758,758,0
|
|
20250107,130300,435960457,758,758,758,758,1
|
|
20250107,130200,435959699,758,758,758,758,0
|
|
20250107,130100,435959699,758,758,758,758,0
|
|
20250107,130000,435959699,758,758,758,758,0
|
|
20250107,125900,435959699,758,758,758,758,0
|
|
20250107,125800,435959699,758,757,758,755,17524
|
|
20250107,125700,422726229,758,758,758,758,33
|
|
20250107,125600,422701215,756,756,756,756,0
|
|
20250107,125500,422701215,756,758,758,756,480
|
|
20250107,125400,422337729,757,757,757,757,0
|
|
20250107,125300,422337729,757,757,757,757,1542
|
|
20250107,125200,421170435,757,757,757,757,0
|
|
20250107,125100,421170435,757,757,757,757,0
|
|
20250107,125000,421170435,757,757,757,757,422
|
|
20250107,124900,420850981,757,756,757,756,78
|
|
20250107,124800,420792012,756,756,756,756,0
|
|
20250107,124700,420792012,756,756,756,756,381
|
|
20250107,124600,420503976,757,757,757,757,10
|
|
20250107,124500,420496406,757,757,757,757,0
|
|
20250107,124400,420496406,757,757,757,757,20
|
|
20250107,124300,420481266,756,756,756,756,450
|
|
20250107,124200,420141066,757,757,757,757,0
|
|
20250107,124100,420141066,757,757,757,757,0
|
|
20250107,124000,420141066,757,757,757,757,0
|
|
20250107,123900,420141066,757,757,757,757,0
|
|
20250107,123800,420141066,757,757,757,757,2072
|
|
20250107,123700,418572562,757,757,757,757,0
|
|
20250107,123600,418572562,757,757,757,757,1
|
|
20250107,123500,418571805,757,757,757,757,1
|
|
20250107,123400,418571048,754,754,754,754,0
|
|
20250107,123300,418571048,754,755,755,754,600
|
|
20250107,123200,418118131,755,755,755,755,0
|
|
20250107,123100,418118131,755,756,756,755,7026
|
|
20250107,123000,412813465,756,757,757,756,6512
|
|
20250107,122900,407889683,758,758,758,758,100
|
|
20250107,122800,407813883,758,758,758,758,10
|
|
20250107,122700,407806303,757,757,757,757,2476
|
|
20250107,122600,405931971,757,757,757,757,10
|
|
20250107,122500,405924401,757,757,757,757,0
|
|
20250107,122400,405924401,757,757,757,757,190
|
|
20250107,122300,405780571,758,758,758,758,772
|
|
20250107,122200,405195395,758,758,758,758,0
|
|
20250107,122100,405195395,758,758,758,758,232
|
|
20250107,122000,405019539,758,757,758,757,1602
|
|
20250107,121900,403806823,758,758,758,758,38
|
|
20250107,121800,403778019,758,758,758,758,5
|
|
20250107,121700,403774229,758,758,758,758,4440
|
|
20250107,121600,400408709,759,759,759,759,0
|
|
20250107,121500,400408709,759,759,759,759,27
|
|
20250107,121400,400388216,759,759,759,759,133
|
|
20250107,121300,400287269,759,759,759,759,0
|
|
20250107,121200,400287269,759,759,759,759,117
|
|
20250107,121100,400198466,759,759,759,759,459
|
|
20250107,121000,399850085,759,759,759,759,1
|
|
20250107,120900,399849326,759,759,759,759,182
|
|
20250107,120800,399711188,758,758,758,758,1
|
|
20250107,120700,399710430,759,759,759,759,10
|
|
20250107,120600,399702840,758,760,760,758,2062
|
|
20250107,120500,398135840,760,760,760,760,0
|
|
20250107,120400,398135840,760,760,760,760,0
|
|
20250107,120300,398135840,760,760,760,760,4
|
|
20250107,120200,398132800,759,759,759,759,0
|
|
20250107,120100,398132800,759,759,759,759,38
|
|
20250107,120000,398103958,759,759,759,759,52
|
|
20250107,115900,398064490,759,759,759,759,0
|
|
20250107,115800,398064490,759,759,759,759,75
|
|
20250107,115700,398007565,760,758,760,758,744
|
|
20250107,115600,397442225,759,759,759,759,1
|
|
20250107,115500,397441466,760,760,760,760,22
|
|
20250107,115400,397424746,760,760,760,760,0
|
|
20250107,115300,397424746,760,760,760,760,0
|
|
20250107,115200,397424746,760,760,760,760,10
|
|
20250107,115100,397417146,760,760,760,760,0
|
|
20250107,115000,397417146,760,759,760,759,500
|
|
20250107,114900,397037638,759,759,759,759,0
|
|
20250107,114800,397037638,759,759,759,759,0
|
|
20250107,114700,397037638,759,759,759,759,200
|
|
20250107,114600,396885838,760,760,760,760,0
|
|
20250107,114500,396885838,760,758,760,758,40
|
|
20250107,114400,396855498,760,760,760,760,0
|
|
20250107,114300,396855498,760,760,760,760,10
|
|
20250107,114200,396847898,758,758,758,758,2151
|
|
20250107,114100,395217440,757,757,760,757,340
|
|
20250107,114000,394959940,757,757,760,757,830
|
|
20250107,113900,394331540,757,757,757,757,400
|
|
20250107,113800,394028740,757,757,757,757,200
|
|
20250107,113700,393877340,761,759,761,758,10291
|
|
20250107,113600,386073111,758,758,758,758,600
|
|
20250107,113500,385618311,758,758,759,758,2566
|
|
20250107,113400,383671283,757,763,763,757,33325
|
|
20250107,113300,358388070,763,764,764,763,218
|
|
20250107,113200,358221668,764,764,764,764,500
|
|
20250107,113100,357839668,765,765,765,765,406
|
|
20250107,113000,357529078,764,763,764,763,3631
|
|
20250107,112900,354755994,763,763,763,763,0
|
|
20250107,112800,354755994,763,763,763,763,0
|
|
20250107,112700,354755994,763,763,763,763,5802
|
|
20250107,112600,350329068,763,763,763,763,0
|
|
20250107,112500,350329068,763,763,763,763,868
|
|
20250107,112400,349666784,763,763,763,763,0
|
|
20250107,112300,349666784,763,763,763,763,0
|
|
20250107,112200,349666784,763,763,763,763,0
|
|
20250107,112100,349666784,763,763,763,763,10
|
|
20250107,112000,349659154,762,762,762,762,859
|
|
20250107,111900,349004596,760,761,761,760,2
|
|
20250107,111800,349003075,761,761,761,761,599
|
|
20250107,111700,348547236,761,761,761,761,0
|
|
20250107,111600,348547236,761,761,761,761,6695
|
|
20250107,111500,343452341,762,762,762,762,100
|
|
20250107,111400,343376141,762,762,762,762,100
|
|
20250107,111300,343299941,762,762,762,762,0
|
|
20250107,111200,343299941,762,762,762,762,10
|
|
20250107,111100,343292321,761,761,761,761,1312
|
|
20250107,111000,342293889,762,762,762,762,0
|
|
20250107,110900,342293889,762,762,762,762,0
|
|
20250107,110800,342293889,762,762,762,762,2081
|
|
20250107,110700,340708167,762,763,763,762,5766
|
|
20250107,110600,336314474,762,762,763,762,9872
|
|
20250107,110500,328783382,763,763,763,763,10
|
|
20250107,110400,328775752,763,763,763,762,3048
|
|
20250107,110300,326450166,762,762,762,762,870
|
|
20250107,110200,325787226,762,762,762,762,140
|
|
20250107,110100,325680546,763,763,763,763,0
|
|
20250107,110000,325680546,763,763,763,763,32
|
|
20250107,105900,325656130,763,763,763,763,0
|
|
20250107,105800,325656130,763,763,763,763,0
|
|
20250107,105700,325656130,763,763,763,763,0
|
|
20250107,105600,325656130,763,763,763,763,9
|
|
20250107,105500,325649263,763,763,763,763,3
|
|
20250107,105400,325646974,763,763,763,763,0
|
|
20250107,105300,325646974,763,762,763,762,1019
|
|
20250107,105200,324870482,762,763,763,762,1054
|
|
20250107,105100,324067280,763,763,763,763,56
|
|
20250107,105000,324024552,763,762,763,762,11
|
|
20250107,104900,324016160,763,763,763,763,41
|
|
20250107,104800,323984877,763,762,763,762,671
|
|
20250107,104700,323473564,763,763,763,763,4
|
|
20250107,104600,323470512,763,763,763,762,25
|
|
20250107,104500,323451438,763,763,763,763,900
|
|
20250107,104400,322764738,763,763,763,762,9455
|
|
20250107,104300,315550623,763,763,763,763,78
|
|
20250107,104200,315491109,763,762,763,762,381
|
|
20250107,104100,315200722,763,763,763,763,0
|
|
20250107,104000,315200722,763,763,763,763,13
|
|
20250107,103900,315190803,762,762,762,762,2597
|
|
20250107,103800,313211889,762,761,762,761,1589
|
|
20250107,103700,312001073,761,761,761,761,3192
|
|
20250107,103600,309571961,761,761,761,761,503
|
|
20250107,103500,309189178,762,762,762,762,8
|
|
20250107,103400,309183082,760,760,760,760,22
|
|
20250107,103300,309166362,762,760,762,760,130
|
|
20250107,103200,309067542,760,762,762,760,2552
|
|
20250107,103100,307126210,763,763,763,763,12
|
|
20250107,103000,307117054,763,763,763,763,0
|
|
20250107,102900,307117054,763,763,763,763,10
|
|
20250107,102800,307109424,762,763,763,762,2326
|
|
20250107,102700,305337011,763,763,763,763,38
|
|
20250107,102600,305308017,763,763,763,763,44
|
|
20250107,102500,305274445,763,762,763,762,92
|
|
20250107,102400,305204321,762,763,763,762,429
|
|
20250107,102300,304877014,762,762,762,760,3116
|
|
20250107,102200,302504622,762,762,762,762,540
|
|
20250107,102100,302093142,762,761,762,761,8112
|
|
20250107,102000,295919799,762,762,762,762,873
|
|
20250107,101900,295254573,762,763,763,762,60
|
|
20250107,101800,295208843,764,764,764,764,0
|
|
20250107,101700,295208843,764,764,764,764,0
|
|
20250107,101600,295208843,764,764,764,764,10
|
|
20250107,101500,295201203,762,762,762,762,1
|
|
20250107,101400,295200441,762,762,764,762,466
|
|
20250107,101300,294845329,763,764,764,763,1124
|
|
20250107,101200,293987450,763,763,763,763,0
|
|
20250107,101100,293987450,763,764,764,763,259
|
|
20250107,101000,293789825,763,761,764,761,4863
|
|
20250107,100900,290079539,761,761,763,761,1002
|
|
20250107,100800,289317013,763,761,763,760,2004
|
|
20250107,100700,287792461,761,761,761,761,1000
|
|
20250107,100600,287031461,764,761,764,761,3747
|
|
20250107,100500,284179983,761,762,762,761,7194
|
|
20250107,100400,278700439,766,766,766,766,1030
|
|
20250107,100300,277911459,766,762,766,762,2557
|
|
20250107,100200,275960466,763,763,763,763,1
|
|
20250107,100100,275959703,762,762,762,762,10
|
|
20250107,100000,275952083,763,763,763,763,10000
|
|
20250107,095900,268322083,764,764,764,764,0
|
|
20250107,095800,268322083,764,764,764,764,147
|
|
20250107,095700,268209775,762,763,763,762,14291
|
|
20250107,095600,257315718,763,764,764,763,230
|
|
20250107,095500,257140198,764,765,765,764,4205
|
|
20250107,095400,253923383,767,767,767,767,0
|
|
20250107,095300,253923383,767,765,767,765,13
|
|
20250107,095200,253913430,767,767,767,767,0
|
|
20250107,095100,253913430,767,767,767,767,4
|
|
20250107,095000,253910362,765,764,765,764,3528
|
|
20250107,094900,251212970,767,767,767,767,1690
|
|
20250107,094800,249916740,764,764,767,764,6
|
|
20250107,094700,249912144,767,765,767,765,241
|
|
20250107,094600,249727777,767,765,767,765,3839
|
|
20250107,094500,246790934,765,768,768,765,2
|
|
20250107,094400,246789401,768,767,768,767,7786
|
|
20250107,094300,240809755,764,768,768,764,13
|
|
20250107,094200,240799779,768,765,768,765,531
|
|
20250107,094100,240393102,766,766,766,766,9
|
|
20250107,094000,240386208,767,763,767,763,10013
|
|
20250107,093900,232746268,763,764,764,763,2169
|
|
20250107,093800,231090752,764,767,767,764,55
|
|
20250107,093700,231048720,763,766,767,763,20
|
|
20250107,093600,231033453,763,767,767,763,329
|
|
20250107,093500,230781118,767,767,767,767,0
|
|
20250107,093400,230781118,767,767,767,767,222
|
|
20250107,093300,230610844,768,768,768,768,10
|
|
20250107,093200,230603164,768,763,768,762,4053
|
|
20250107,093100,227513099,762,768,768,762,12992
|
|
20250107,093000,217580478,768,768,768,768,1
|
|
20250107,092900,217579710,769,769,769,769,8818
|
|
20250107,092800,210798668,768,768,769,768,12351
|
|
20250107,092700,201301222,768,764,768,764,66
|
|
20250107,092600,201250781,768,768,768,768,125
|
|
20250107,092500,201154781,769,768,769,768,47
|
|
20250107,092400,201118681,764,766,766,764,11
|
|
20250107,092300,201110267,769,765,769,764,955
|
|
20250107,092200,200380029,765,767,769,765,13996
|
|
20250107,092100,189633907,764,764,764,764,100
|
|
20250107,092000,189557507,769,769,769,769,16
|
|
20250107,091900,189545203,764,768,768,764,8089
|
|
20250107,091800,183346623,768,768,768,766,983
|
|
20250107,091700,182592279,766,768,768,766,404
|
|
20250107,091600,182282813,768,767,768,765,8265
|
|
20250107,091500,175938462,769,765,769,765,1001
|
|
20250107,091400,175168697,765,766,769,765,25706
|
|
20250107,091300,155494003,766,769,769,766,11312
|
|
20250107,091200,146822740,771,769,772,769,8133
|
|
20250107,091100,140561041,770,769,770,769,26953
|
|
20250107,091000,119810140,769,766,769,766,4981
|
|
20250107,090900,115990629,766,769,769,766,6172
|
|
20250107,090800,111259676,769,768,770,768,1188
|
|
20250107,090700,110347164,768,768,769,767,11228
|
|
20250107,090600,101717721,767,768,768,767,6473
|
|
20250107,090500,96746658,768,768,770,768,8272
|
|
20250107,090400,90392703,768,772,772,768,5227
|
|
20250107,090300,86371372,772,772,773,767,31109
|
|
20250107,090200,62404177,769,772,777,769,37115
|
|
20250107,090100,33674757,772,767,772,766,21187
|
|
20250107,090000,17371401,767,765,767,765,22696
|