623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192000,543977520,762,762,762,762,23952
|
|
20250108,191900,543977520,762,762,762,762,0
|
|
20250108,191800,543977520,762,762,762,762,0
|
|
20250108,191700,543977520,762,762,762,762,0
|
|
20250108,191600,543977520,762,762,762,762,0
|
|
20250108,191500,543977520,762,762,762,762,0
|
|
20250108,191400,543977520,762,762,762,762,0
|
|
20250108,191300,543977520,762,762,762,762,0
|
|
20250108,191200,543977520,762,762,762,762,0
|
|
20250108,191100,543977520,762,762,762,762,0
|
|
20250108,191000,543977520,762,762,762,762,0
|
|
20250108,190900,543977520,762,762,762,762,0
|
|
20250108,190800,543977520,762,762,762,762,0
|
|
20250108,190700,543977520,762,762,762,762,0
|
|
20250108,190600,543977520,762,762,762,762,0
|
|
20250108,190500,543977520,762,762,762,762,0
|
|
20250108,190400,543977520,762,762,762,762,0
|
|
20250108,190300,543977520,762,762,762,762,0
|
|
20250108,190200,543977520,762,762,762,762,0
|
|
20250108,190100,543977520,762,762,762,762,0
|
|
20250108,190000,543977520,762,762,762,762,0
|
|
20250108,185900,543977520,762,762,762,762,0
|
|
20250108,185800,543977520,762,762,762,762,0
|
|
20250108,185700,543977520,762,762,762,762,0
|
|
20250108,185600,543977520,762,762,762,762,0
|
|
20250108,185500,543977520,762,762,762,762,0
|
|
20250108,185400,543977520,762,762,762,762,0
|
|
20250108,185300,543977520,762,762,762,762,0
|
|
20250108,185200,543977520,762,762,762,762,0
|
|
20250108,185100,543977520,762,762,762,762,0
|
|
20250108,185000,543977520,762,762,762,762,23952
|
|
20250108,184900,543977520,762,762,762,762,0
|
|
20250108,184800,543977520,762,762,762,762,0
|
|
20250108,184700,543977520,762,762,762,762,0
|
|
20250108,184600,543977520,762,762,762,762,0
|
|
20250108,184500,543977520,762,762,762,762,0
|
|
20250108,184400,543977520,762,762,762,762,0
|
|
20250108,184300,543977520,762,762,762,762,0
|
|
20250108,184200,543977520,762,762,762,762,0
|
|
20250108,184100,543977520,762,762,762,762,0
|
|
20250108,184000,543977520,762,762,762,762,0
|
|
20250108,183900,543977520,762,762,762,762,0
|
|
20250108,183800,543977520,762,762,762,762,0
|
|
20250108,183700,543977520,762,762,762,762,0
|
|
20250108,183600,543977520,762,762,762,762,0
|
|
20250108,183500,543977520,762,762,762,762,0
|
|
20250108,183400,543977520,762,762,762,762,0
|
|
20250108,183300,543977520,762,762,762,762,0
|
|
20250108,183200,543977520,762,762,762,762,0
|
|
20250108,183100,543977520,762,762,762,762,0
|
|
20250108,183000,543977520,762,762,762,762,0
|
|
20250108,182900,543977520,762,762,762,762,0
|
|
20250108,182800,543977520,762,762,762,762,0
|
|
20250108,182700,543977520,762,762,762,762,0
|
|
20250108,182600,543977520,762,762,762,762,0
|
|
20250108,182500,543977520,762,762,762,762,0
|
|
20250108,182400,543977520,762,762,762,762,0
|
|
20250108,182300,543977520,762,762,762,762,0
|
|
20250108,182200,543977520,762,762,762,762,0
|
|
20250108,182100,543977520,762,762,762,762,0
|
|
20250108,182000,543977520,762,762,762,762,23952
|
|
20250108,181900,543977520,762,762,762,762,0
|
|
20250108,181800,543977520,762,762,762,762,0
|
|
20250108,181700,543977520,762,762,762,762,0
|
|
20250108,181600,543977520,762,762,762,762,0
|
|
20250108,181500,543977520,762,762,762,762,0
|
|
20250108,181400,543977520,762,762,762,762,0
|
|
20250108,181300,543977520,762,762,762,762,0
|
|
20250108,181200,543977520,762,762,762,762,0
|
|
20250108,181100,543977520,762,762,762,762,0
|
|
20250108,181000,543977520,762,762,762,762,0
|
|
20250108,180900,543977520,762,762,762,762,0
|
|
20250108,180800,543977520,762,762,762,762,0
|
|
20250108,180700,543977520,762,762,762,762,0
|
|
20250108,180600,543977520,762,762,762,762,0
|
|
20250108,180500,543977520,762,762,762,762,0
|
|
20250108,180400,543977520,762,762,762,762,0
|
|
20250108,180300,543977520,762,762,762,762,0
|
|
20250108,180200,543977520,762,762,762,762,0
|
|
20250108,180100,543977520,762,762,762,762,0
|
|
20250108,180000,543977520,762,762,762,762,0
|
|
20250108,175900,543977520,762,762,762,762,0
|
|
20250108,175800,543977520,762,762,762,762,0
|
|
20250108,175700,543977520,762,762,762,762,0
|
|
20250108,175600,543977520,762,762,762,762,0
|
|
20250108,175500,543977520,762,762,762,762,0
|
|
20250108,175400,543977520,762,762,762,762,0
|
|
20250108,175300,543977520,762,762,762,762,0
|
|
20250108,175200,543977520,762,762,762,762,0
|
|
20250108,175100,543977520,762,762,762,762,0
|
|
20250108,175000,543977520,762,762,762,762,23952
|
|
20250108,174900,543977520,762,762,762,762,0
|
|
20250108,174800,543977520,762,762,762,762,0
|
|
20250108,174700,543977520,762,762,762,762,0
|
|
20250108,174600,543977520,762,762,762,762,0
|
|
20250108,174500,543977520,762,762,762,762,0
|
|
20250108,174400,543977520,762,762,762,762,0
|
|
20250108,174300,543977520,762,762,762,762,0
|
|
20250108,174200,543977520,762,762,762,762,0
|
|
20250108,174100,543977520,762,762,762,762,0
|
|
20250108,174000,543977520,762,762,762,762,0
|
|
20250108,173900,543977520,762,762,762,762,0
|
|
20250108,173800,543977520,762,762,762,762,0
|
|
20250108,173700,543977520,762,762,762,762,0
|
|
20250108,173600,543977520,762,762,762,762,0
|
|
20250108,173500,543977520,762,762,762,762,0
|
|
20250108,173400,543977520,762,762,762,762,0
|
|
20250108,173300,543977520,762,762,762,762,0
|
|
20250108,173200,543977520,762,762,762,762,0
|
|
20250108,173100,543977520,762,762,762,762,0
|
|
20250108,173000,543977520,762,762,762,762,0
|
|
20250108,172900,543977520,762,762,762,762,0
|
|
20250108,172800,543977520,762,762,762,762,0
|
|
20250108,172700,543977520,762,762,762,762,0
|
|
20250108,172600,543977520,762,762,762,762,0
|
|
20250108,172500,543977520,762,762,762,762,0
|
|
20250108,172400,543977520,762,762,762,762,0
|
|
20250108,172300,543977520,762,762,762,762,0
|
|
20250108,172200,543977520,762,762,762,762,0
|
|
20250108,172100,543977520,762,762,762,762,0
|
|
20250108,172000,543977520,762,762,762,762,23952
|
|
20250108,171900,543977520,762,762,762,762,0
|
|
20250108,171800,543977520,762,762,762,762,0
|
|
20250108,171700,543977520,762,762,762,762,0
|
|
20250108,171600,543977520,762,762,762,762,0
|
|
20250108,171500,543977520,762,762,762,762,0
|
|
20250108,171400,543977520,762,762,762,762,0
|
|
20250108,171300,543977520,762,762,762,762,0
|
|
20250108,171200,543977520,762,762,762,762,0
|
|
20250108,171100,543977520,762,762,762,762,0
|
|
20250108,171000,543977520,762,762,762,762,0
|
|
20250108,170900,543977520,762,762,762,762,0
|
|
20250108,170800,543977520,762,762,762,762,0
|
|
20250108,170700,543977520,762,762,762,762,0
|
|
20250108,170600,543977520,762,762,762,762,0
|
|
20250108,170500,543977520,762,762,762,762,0
|
|
20250108,170400,543977520,762,762,762,762,0
|
|
20250108,170300,543977520,762,762,762,762,0
|
|
20250108,170200,543977520,762,762,762,762,0
|
|
20250108,170100,543977520,762,762,762,762,0
|
|
20250108,170000,543977520,762,762,762,762,0
|
|
20250108,165900,543977520,762,762,762,762,0
|
|
20250108,165800,543977520,762,762,762,762,0
|
|
20250108,165700,543977520,762,762,762,762,0
|
|
20250108,165600,543977520,762,762,762,762,0
|
|
20250108,165500,543977520,762,762,762,762,0
|
|
20250108,165400,543977520,762,762,762,762,0
|
|
20250108,165300,543977520,762,762,762,762,0
|
|
20250108,165200,543977520,762,762,762,762,0
|
|
20250108,165100,543977520,762,762,762,762,0
|
|
20250108,165000,543977520,762,762,762,762,23952
|
|
20250108,164900,543977520,762,762,762,762,0
|
|
20250108,164800,543977520,762,762,762,762,0
|
|
20250108,164700,543977520,762,762,762,762,0
|
|
20250108,164600,543977520,762,762,762,762,0
|
|
20250108,164500,543977520,762,762,762,762,0
|
|
20250108,164400,543977520,762,762,762,762,0
|
|
20250108,164300,543977520,762,762,762,762,0
|
|
20250108,164200,543977520,762,762,762,762,0
|
|
20250108,164100,543977520,762,762,762,762,0
|
|
20250108,164000,543977520,762,762,762,762,0
|
|
20250108,163900,543977520,762,762,762,762,0
|
|
20250108,163800,543977520,762,762,762,762,0
|
|
20250108,163700,543977520,762,762,762,762,0
|
|
20250108,163600,543977520,762,762,762,762,0
|
|
20250108,163500,543977520,762,762,762,762,0
|
|
20250108,163400,543977520,762,762,762,762,0
|
|
20250108,163300,543977520,762,762,762,762,0
|
|
20250108,163200,543977520,762,762,762,762,0
|
|
20250108,163100,543977520,762,762,762,762,0
|
|
20250108,163000,543977520,762,762,762,762,0
|
|
20250108,162900,543977520,762,762,762,762,0
|
|
20250108,162800,543977520,762,762,762,762,0
|
|
20250108,162700,543977520,762,762,762,762,0
|
|
20250108,162600,543977520,762,762,762,762,0
|
|
20250108,162500,543977520,762,762,762,762,0
|
|
20250108,162400,543977520,762,762,762,762,0
|
|
20250108,162300,543977520,762,762,762,762,0
|
|
20250108,162200,543977520,762,762,762,762,0
|
|
20250108,162100,543977520,762,762,762,762,0
|
|
20250108,162000,543977520,762,762,762,762,23952
|
|
20250108,161900,543977520,762,762,762,762,0
|
|
20250108,161800,543977520,762,762,762,762,0
|
|
20250108,161700,543977520,762,762,762,762,0
|
|
20250108,161600,543977520,762,762,762,762,0
|
|
20250108,161500,543977520,762,762,762,762,0
|
|
20250108,161400,543977520,762,762,762,762,0
|
|
20250108,161300,543977520,762,762,762,762,0
|
|
20250108,161200,543977520,762,762,762,762,0
|
|
20250108,161100,543977520,762,762,762,762,0
|
|
20250108,161000,543977520,762,762,762,762,0
|
|
20250108,160900,543977520,762,762,762,762,0
|
|
20250108,160800,543977520,762,762,762,762,0
|
|
20250108,160700,543977520,762,762,762,762,0
|
|
20250108,160600,543977520,762,762,762,762,0
|
|
20250108,160500,543977520,762,762,762,762,0
|
|
20250108,160400,543977520,762,762,762,762,0
|
|
20250108,160300,543977520,762,762,762,762,0
|
|
20250108,160200,543977520,762,762,762,762,0
|
|
20250108,160100,543977520,762,762,762,762,0
|
|
20250108,160000,543977520,762,762,762,762,0
|
|
20250108,155900,543977520,762,762,762,762,0
|
|
20250108,155800,543977520,762,762,762,762,0
|
|
20250108,155700,543977520,762,762,762,762,0
|
|
20250108,155600,543977520,762,762,762,762,0
|
|
20250108,155500,543977520,762,762,762,762,0
|
|
20250108,155400,543977520,762,762,762,762,0
|
|
20250108,155300,543977520,762,762,762,762,0
|
|
20250108,155200,543977520,762,762,762,762,0
|
|
20250108,155100,543977520,762,762,762,762,0
|
|
20250108,155000,543977520,762,762,762,762,23952
|
|
20250108,154900,543977520,762,762,762,762,0
|
|
20250108,154800,543977520,762,762,762,762,0
|
|
20250108,154700,543977520,762,762,762,762,0
|
|
20250108,154600,543977520,762,762,762,762,0
|
|
20250108,154500,543977520,762,762,762,762,0
|
|
20250108,154400,543977520,762,762,762,762,0
|
|
20250108,154300,543977520,762,762,762,762,0
|
|
20250108,154200,543977520,762,762,762,762,0
|
|
20250108,154100,543977520,762,762,762,762,0
|
|
20250108,154000,543977520,762,762,762,762,0
|
|
20250108,153900,543977520,762,762,762,762,0
|
|
20250108,153800,543977520,762,762,762,762,0
|
|
20250108,153700,543977520,762,762,762,762,0
|
|
20250108,153600,543977520,762,762,762,762,0
|
|
20250108,153500,543977520,762,762,762,762,0
|
|
20250108,153400,543977520,762,762,762,762,0
|
|
20250108,153300,543977520,762,762,762,762,0
|
|
20250108,153200,543977520,762,762,762,762,0
|
|
20250108,153100,543977520,762,762,762,762,0
|
|
20250108,153000,543977520,762,762,762,762,23952
|
|
20250108,152900,525726096,765,765,765,765,0
|
|
20250108,152800,525726096,765,765,765,765,0
|
|
20250108,152700,525726096,765,765,765,765,0
|
|
20250108,152600,525726096,765,765,765,765,0
|
|
20250108,152500,525726096,765,765,765,765,0
|
|
20250108,152400,525726096,765,765,765,765,0
|
|
20250108,152300,525726096,765,765,765,765,0
|
|
20250108,152200,525726096,765,765,765,765,0
|
|
20250108,152100,525726096,765,765,765,765,0
|
|
20250108,152000,525726096,765,765,765,765,0
|
|
20250108,151900,525726096,765,765,765,765,1758
|
|
20250108,151800,524381226,762,762,762,762,6627
|
|
20250108,151700,519331452,760,766,767,760,20664
|
|
20250108,151600,503536505,767,767,767,767,2757
|
|
20250108,151500,501421886,767,767,767,767,2236
|
|
20250108,151400,499706874,767,766,767,765,345
|
|
20250108,151300,499442639,766,766,766,766,800
|
|
20250108,151200,498829839,767,766,767,766,2023
|
|
20250108,151100,497279287,766,766,766,766,50
|
|
20250108,151000,497240987,766,765,766,765,2724
|
|
20250108,150900,495156627,766,766,766,766,0
|
|
20250108,150800,495156627,766,765,766,765,12
|
|
20250108,150700,495147445,765,765,765,765,0
|
|
20250108,150600,495147445,765,767,767,765,1803
|
|
20250108,150500,493765710,766,766,766,766,153
|
|
20250108,150400,493648512,766,766,766,766,1
|
|
20250108,150300,493647746,766,766,766,766,100
|
|
20250108,150200,493571146,766,766,766,766,557
|
|
20250108,150100,493144484,766,766,766,766,518
|
|
20250108,150000,492747696,766,766,766,766,37
|
|
20250108,145900,492719354,766,766,766,766,1
|
|
20250108,145800,492718588,765,765,765,765,0
|
|
20250108,145700,492718588,765,765,765,765,1538
|
|
20250108,145600,491542018,765,765,765,765,0
|
|
20250108,145500,491542018,765,765,765,765,266
|
|
20250108,145400,491338528,765,765,765,765,1050
|
|
20250108,145300,490535278,765,765,765,765,2500
|
|
20250108,145200,488622778,765,765,765,765,1332
|
|
20250108,145100,487603798,765,765,765,765,0
|
|
20250108,145000,487603798,765,765,765,765,1271
|
|
20250108,144900,486631483,766,766,766,766,1
|
|
20250108,144800,486630717,764,767,767,764,1670
|
|
20250108,144700,485351650,767,767,767,767,22
|
|
20250108,144600,485334776,767,766,767,766,885
|
|
20250108,144500,484656636,766,766,766,766,10
|
|
20250108,144400,484648976,766,766,766,766,1000
|
|
20250108,144300,483882976,767,767,767,767,0
|
|
20250108,144200,483882976,767,766,767,766,10063
|
|
20250108,144100,476164706,766,766,766,766,700
|
|
20250108,144000,475628506,764,767,767,764,1838
|
|
20250108,143900,474220598,767,766,767,766,1723
|
|
20250108,143800,472900769,765,764,765,764,853
|
|
20250108,143700,472248233,764,764,764,764,334
|
|
20250108,143600,471993057,766,765,766,763,21172
|
|
20250108,143500,455803540,766,766,766,766,2951
|
|
20250108,143400,453543074,767,767,767,767,3146
|
|
20250108,143300,451130092,766,767,767,766,15
|
|
20250108,143200,451118592,766,766,766,766,730
|
|
20250108,143100,450559412,766,766,766,766,2
|
|
20250108,143000,450557880,767,766,767,766,38
|
|
20250108,142900,450528744,767,766,767,766,4838
|
|
20250108,142800,446820790,766,766,766,766,2617
|
|
20250108,142700,444816168,765,764,765,764,7093
|
|
20250108,142600,439392635,764,764,764,764,702
|
|
20250108,142500,438856307,764,763,764,763,1524
|
|
20250108,142400,437691985,764,764,764,764,1103
|
|
20250108,142300,436849293,763,763,763,763,0
|
|
20250108,142200,436849293,763,762,763,762,3502
|
|
20250108,142100,434177367,763,762,763,762,2456
|
|
20250108,142000,432304006,761,760,761,760,505
|
|
20250108,141900,431920200,762,762,762,762,78
|
|
20250108,141800,431860764,762,762,762,762,6074
|
|
20250108,141700,427232376,762,762,762,762,3910
|
|
20250108,141600,424252956,762,762,762,762,725
|
|
20250108,141500,423700506,762,760,762,760,18
|
|
20250108,141400,423686804,762,761,762,761,810
|
|
20250108,141300,423070384,760,760,760,760,0
|
|
20250108,141200,423070384,760,761,761,760,14
|
|
20250108,141100,423059734,760,760,760,760,13
|
|
20250108,141000,423049854,760,760,760,760,6
|
|
20250108,140900,423045294,760,760,760,760,0
|
|
20250108,140800,423045294,760,760,760,760,200
|
|
20250108,140700,422893294,761,761,761,761,0
|
|
20250108,140600,422893294,761,761,761,761,0
|
|
20250108,140500,422893294,761,759,761,759,1800
|
|
20250108,140400,421523694,759,761,761,759,3434
|
|
20250108,140300,418917268,759,759,759,759,0
|
|
20250108,140200,418917268,759,761,761,759,2341
|
|
20250108,140100,417137167,761,760,761,760,3003
|
|
20250108,140000,414854884,762,761,762,760,6539
|
|
20250108,135900,409880166,762,762,762,762,598
|
|
20250108,135800,409424490,762,762,762,762,0
|
|
20250108,135700,409424490,762,762,762,762,0
|
|
20250108,135600,409424490,762,762,762,762,1959
|
|
20250108,135500,407931732,762,762,762,762,0
|
|
20250108,135400,407931732,762,762,762,762,10
|
|
20250108,135300,407924112,761,761,761,761,10
|
|
20250108,135200,407916502,762,762,762,762,0
|
|
20250108,135100,407916502,762,762,762,762,2
|
|
20250108,135000,407914978,762,761,762,761,6
|
|
20250108,134900,407910409,761,761,761,761,96
|
|
20250108,134800,407837353,761,761,761,761,0
|
|
20250108,134700,407837353,761,761,761,761,0
|
|
20250108,134600,407837353,761,761,761,761,226
|
|
20250108,134500,407665367,761,761,761,761,10
|
|
20250108,134400,407657757,759,760,760,759,4322
|
|
20250108,134300,404373040,761,761,761,761,10
|
|
20250108,134200,404365430,760,760,760,760,22
|
|
20250108,134100,404348710,760,760,760,760,0
|
|
20250108,134000,404348710,760,760,760,760,4
|
|
20250108,133900,404345670,761,761,761,761,0
|
|
20250108,133800,404345670,761,761,761,761,10
|
|
20250108,133700,404338060,760,760,760,760,8
|
|
20250108,133600,404331980,760,760,761,760,77
|
|
20250108,133500,404273450,760,761,761,760,510
|
|
20250108,133400,403885719,761,761,761,760,351
|
|
20250108,133300,403618948,761,760,761,760,110
|
|
20250108,133200,403535338,759,759,759,759,80
|
|
20250108,133100,403474618,759,759,759,759,200
|
|
20250108,133000,403322818,759,759,762,759,1323
|
|
20250108,132900,402318603,760,760,760,760,2
|
|
20250108,132800,402317083,762,762,762,762,10
|
|
20250108,132700,402309463,760,760,760,759,5003
|
|
20250108,132600,398507186,762,761,762,761,312
|
|
20250108,132500,398269744,760,761,761,760,253
|
|
20250108,132400,398077453,760,760,760,760,1
|
|
20250108,132300,398076693,760,760,760,760,0
|
|
20250108,132200,398076693,760,761,761,760,210
|
|
20250108,132100,397917083,761,761,761,761,13
|
|
20250108,132000,397907190,761,761,761,761,210
|
|
20250108,131900,397747380,760,760,760,760,1
|
|
20250108,131800,397746620,761,761,761,761,0
|
|
20250108,131700,397746620,761,761,761,761,16
|
|
20250108,131600,397734444,760,760,760,760,31
|
|
20250108,131500,397710884,760,761,761,760,4508
|
|
20250108,131400,394284204,761,761,761,761,100
|
|
20250108,131300,394208104,761,762,762,761,836
|
|
20250108,131200,393571898,762,762,762,762,0
|
|
20250108,131100,393571898,762,762,762,762,0
|
|
20250108,131000,393571898,762,762,762,762,0
|
|
20250108,130900,393571898,762,760,762,760,7530
|
|
20250108,130800,387843758,760,760,760,760,1000
|
|
20250108,130700,387083758,761,761,761,761,10
|
|
20250108,130600,387076148,760,760,760,760,2051
|
|
20250108,130500,385517388,760,760,760,760,10
|
|
20250108,130400,385509788,759,759,759,759,1776
|
|
20250108,130300,384161804,757,757,757,757,13
|
|
20250108,130200,384151963,759,759,759,759,0
|
|
20250108,130100,384151963,759,759,759,759,30
|
|
20250108,130000,384129193,759,759,759,759,5
|
|
20250108,125900,384125398,760,760,760,760,0
|
|
20250108,125800,384125398,760,760,760,760,0
|
|
20250108,125700,384125398,760,758,760,757,7002
|
|
20250108,125600,378819459,758,758,758,758,0
|
|
20250108,125500,378819459,758,758,758,758,0
|
|
20250108,125400,378819459,758,758,758,758,2
|
|
20250108,125300,378817943,758,758,758,758,15
|
|
20250108,125200,378806573,758,758,758,758,1
|
|
20250108,125100,378805815,760,760,760,760,0
|
|
20250108,125000,378805815,760,760,760,760,0
|
|
20250108,124900,378805815,760,759,760,759,861
|
|
20250108,124800,378152315,759,759,759,759,964
|
|
20250108,124700,377420639,759,759,759,759,3550
|
|
20250108,124600,374726189,759,759,759,759,501
|
|
20250108,124500,374345930,760,760,760,760,3060
|
|
20250108,124400,372020330,760,760,760,760,20
|
|
20250108,124300,372005130,761,761,761,761,0
|
|
20250108,124200,372005130,761,761,761,761,692
|
|
20250108,124100,371478518,761,760,761,760,6800
|
|
20250108,124000,366305228,760,760,760,760,0
|
|
20250108,123900,366305228,760,760,760,760,0
|
|
20250108,123800,366305228,760,760,760,760,0
|
|
20250108,123700,366305228,760,760,760,760,0
|
|
20250108,123600,366305228,760,760,760,760,0
|
|
20250108,123500,366305228,760,760,760,760,0
|
|
20250108,123400,366305228,760,760,760,760,3848
|
|
20250108,123300,363380748,759,759,759,759,2305
|
|
20250108,123200,361631253,760,760,760,760,0
|
|
20250108,123100,361631253,760,760,760,760,0
|
|
20250108,123000,361631253,760,760,760,760,11
|
|
20250108,122900,361622893,758,758,758,758,2001
|
|
20250108,122800,360106135,758,758,758,758,0
|
|
20250108,122700,360106135,758,758,758,758,100
|
|
20250108,122600,360030335,760,760,760,760,10
|
|
20250108,122500,360022735,759,759,759,759,0
|
|
20250108,122400,360022735,759,758,759,758,3147
|
|
20250108,122300,357634163,759,759,759,759,10
|
|
20250108,122200,357626573,758,758,758,758,3
|
|
20250108,122100,357624299,758,758,758,758,0
|
|
20250108,122000,357624299,758,759,759,758,167
|
|
20250108,121900,357497613,759,759,759,759,0
|
|
20250108,121800,357497613,759,759,759,759,0
|
|
20250108,121700,357497613,759,759,759,759,0
|
|
20250108,121600,357497613,759,759,759,759,1
|
|
20250108,121500,357496854,759,759,759,759,0
|
|
20250108,121400,357496854,759,759,759,759,0
|
|
20250108,121300,357496854,759,759,759,759,0
|
|
20250108,121200,357496854,759,759,759,759,50
|
|
20250108,121100,357458904,759,759,759,759,10
|
|
20250108,121000,357451314,758,759,759,758,2041
|
|
20250108,120900,355904235,759,759,759,759,743
|
|
20250108,120800,355340298,759,759,759,759,0
|
|
20250108,120700,355340298,759,759,759,759,8
|
|
20250108,120600,355334226,758,758,758,758,623
|
|
20250108,120500,354861992,759,759,759,759,0
|
|
20250108,120400,354861992,759,759,759,759,0
|
|
20250108,120300,354861992,759,759,759,759,0
|
|
20250108,120200,354861992,759,759,759,759,2255
|
|
20250108,120100,353150447,760,760,760,760,26
|
|
20250108,120000,353130687,760,760,760,760,511
|
|
20250108,115900,352742327,761,761,761,761,0
|
|
20250108,115800,352742327,761,761,761,761,0
|
|
20250108,115700,352742327,761,761,761,761,0
|
|
20250108,115600,352742327,761,761,761,761,2
|
|
20250108,115500,352740805,761,761,761,761,0
|
|
20250108,115400,352740805,761,761,761,761,0
|
|
20250108,115300,352740805,761,761,761,761,580
|
|
20250108,115200,352299425,761,760,761,760,1268
|
|
20250108,115100,351335677,760,760,761,760,3419
|
|
20250108,115000,348736545,760,759,760,759,1506
|
|
20250108,114900,347593465,758,758,758,758,1
|
|
20250108,114800,347592707,760,760,760,760,10
|
|
20250108,114700,347585107,758,758,758,758,10
|
|
20250108,114600,347577527,758,760,760,758,11
|
|
20250108,114500,347569169,759,758,759,758,10000
|
|
20250108,114400,339981079,759,759,759,759,0
|
|
20250108,114300,339981079,759,759,759,759,0
|
|
20250108,114200,339981079,759,759,759,759,0
|
|
20250108,114100,339981079,759,759,759,759,0
|
|
20250108,114000,339981079,759,759,759,759,0
|
|
20250108,113900,339981079,759,759,759,759,0
|
|
20250108,113800,339981079,759,759,759,759,100
|
|
20250108,113700,339905179,759,759,759,759,0
|
|
20250108,113600,339905179,759,757,759,757,210
|
|
20250108,113500,339746189,757,757,757,757,1100
|
|
20250108,113400,338913489,759,759,759,759,0
|
|
20250108,113300,338913489,759,759,759,759,0
|
|
20250108,113200,338913489,759,759,759,759,0
|
|
20250108,113100,338913489,759,759,759,759,1
|
|
20250108,113000,338912730,759,757,759,757,2479
|
|
20250108,112900,337035467,759,759,759,759,0
|
|
20250108,112800,337035467,759,759,759,759,10
|
|
20250108,112700,337027877,757,759,759,757,1107
|
|
20250108,112600,336189664,759,759,759,759,104
|
|
20250108,112500,336110728,759,759,759,759,0
|
|
20250108,112400,336110728,759,759,759,759,10
|
|
20250108,112300,336103138,758,758,758,758,0
|
|
20250108,112200,336103138,758,759,759,758,261
|
|
20250108,112100,335905286,760,760,760,760,0
|
|
20250108,112000,335905286,760,760,760,760,2
|
|
20250108,111900,335903766,760,760,760,760,29
|
|
20250108,111800,335881726,757,757,757,757,0
|
|
20250108,111700,335881726,757,757,757,757,1
|
|
20250108,111600,335880969,761,761,761,761,0
|
|
20250108,111500,335880969,761,761,761,761,530
|
|
20250108,111400,335477639,761,761,761,761,6
|
|
20250108,111300,335473073,761,760,761,760,6251
|
|
20250108,111200,330718322,760,760,760,760,0
|
|
20250108,111100,330718322,760,760,760,760,0
|
|
20250108,111000,330718322,760,759,760,759,1411
|
|
20250108,110900,329647363,760,758,760,758,30000
|
|
20250108,110800,306853448,759,759,759,759,10
|
|
20250108,110700,306845858,758,755,758,755,20000
|
|
20250108,110600,291690742,758,754,758,752,30010
|
|
20250108,110500,269117072,758,758,758,758,0
|
|
20250108,110400,269117072,758,758,758,758,0
|
|
20250108,110300,269117072,758,758,758,758,0
|
|
20250108,110200,269117072,758,758,758,758,700
|
|
20250108,110100,268586472,758,758,758,758,17
|
|
20250108,110000,268573586,756,756,756,756,701
|
|
20250108,105900,268043630,758,758,758,758,4
|
|
20250108,105800,268040598,758,758,758,758,20
|
|
20250108,105700,268025438,758,756,758,756,13
|
|
20250108,105600,268015590,755,755,755,755,1868
|
|
20250108,105500,266605250,755,755,755,755,1877
|
|
20250108,105400,265188115,757,755,757,755,7298
|
|
20250108,105300,259667427,755,755,755,755,10
|
|
20250108,105200,259659877,751,751,751,751,0
|
|
20250108,105100,259659877,751,754,754,751,155
|
|
20250108,105000,259543469,751,754,754,751,4082
|
|
20250108,104900,256465653,754,754,754,754,0
|
|
20250108,104800,256465653,754,754,754,754,5917
|
|
20250108,104700,252004235,751,753,753,751,7270
|
|
20250108,104600,246538915,753,753,753,753,929
|
|
20250108,104500,245839378,754,755,755,754,2937
|
|
20250108,104400,243623304,756,756,756,756,10
|
|
20250108,104300,243615744,756,756,756,756,207
|
|
20250108,104200,243459252,756,756,756,756,26
|
|
20250108,104100,243439596,756,756,756,756,0
|
|
20250108,104000,243439596,756,756,756,756,958
|
|
20250108,103900,242715348,755,755,755,755,1062
|
|
20250108,103800,241913538,755,755,755,755,1961
|
|
20250108,103700,240432983,755,755,755,755,40
|
|
20250108,103600,240402783,754,754,754,754,0
|
|
20250108,103500,240402783,754,757,757,754,172
|
|
20250108,103400,240273065,753,753,753,753,0
|
|
20250108,103300,240273065,753,755,755,753,4647
|
|
20250108,103200,236764632,755,755,755,755,0
|
|
20250108,103100,236764632,755,755,755,755,12
|
|
20250108,103000,236755572,755,755,755,755,10
|
|
20250108,102900,236748022,752,752,752,752,0
|
|
20250108,102800,236748022,752,754,754,752,1701
|
|
20250108,102700,235467207,755,754,755,754,1010
|
|
20250108,102600,234705657,755,755,755,755,1000
|
|
20250108,102500,233950657,753,753,753,753,0
|
|
20250108,102400,233950657,753,753,753,753,0
|
|
20250108,102300,233950657,753,753,753,753,500
|
|
20250108,102200,233574157,758,758,758,758,0
|
|
20250108,102100,233574157,758,758,758,758,0
|
|
20250108,102000,233574157,758,758,758,758,0
|
|
20250108,101900,233574157,758,758,758,758,4
|
|
20250108,101800,233571125,758,755,758,753,510
|
|
20250108,101700,233186847,755,755,758,755,512
|
|
20250108,101600,232800257,755,755,755,755,0
|
|
20250108,101500,232800257,755,758,758,754,20922
|
|
20250108,101400,217012618,758,758,758,758,0
|
|
20250108,101300,217012618,758,758,758,758,51
|
|
20250108,101200,216973960,758,758,758,758,44
|
|
20250108,101100,216940608,759,759,759,759,421
|
|
20250108,101000,216621069,759,759,759,759,1
|
|
20250108,100900,216620310,759,757,759,757,7594
|
|
20250108,100800,210868264,756,755,756,753,25351
|
|
20250108,100700,191727979,754,753,754,753,1327
|
|
20250108,100600,190727440,755,755,755,755,2
|
|
20250108,100500,190725930,755,755,755,755,0
|
|
20250108,100400,190725930,755,752,755,752,410
|
|
20250108,100300,190417580,755,755,755,755,28
|
|
20250108,100200,190396440,755,755,755,755,52
|
|
20250108,100100,190357180,755,755,755,755,1
|
|
20250108,100000,190356425,755,752,755,750,2122
|
|
20250108,095900,188762976,752,752,752,752,3968
|
|
20250108,095800,185779040,756,752,756,752,3022
|
|
20250108,095700,183502408,752,755,755,752,3591
|
|
20250108,095600,180796007,756,756,756,756,1
|
|
20250108,095500,180795251,756,755,756,755,4146
|
|
20250108,095400,177665018,758,756,758,756,2043
|
|
20250108,095300,176120490,758,758,758,758,0
|
|
20250108,095200,176120490,758,758,758,758,353
|
|
20250108,095100,175852916,758,757,758,757,1010
|
|
20250108,095000,175088336,756,756,756,756,0
|
|
20250108,094900,175088336,756,756,756,756,540
|
|
20250108,094800,174680096,756,760,760,756,2562
|
|
20250108,094700,172735825,760,761,761,760,4
|
|
20250108,094600,172732782,760,760,760,760,0
|
|
20250108,094500,172732782,760,760,760,760,35970
|
|
20250108,094400,145395582,760,759,760,759,3026
|
|
20250108,094300,143098822,760,760,760,760,14
|
|
20250108,094200,143088182,760,759,760,759,621
|
|
20250108,094100,142616583,760,759,760,759,20
|
|
20250108,094000,142601393,759,760,760,759,182
|
|
20250108,093900,142463167,760,760,760,760,12
|
|
20250108,093800,142454047,759,759,759,759,0
|
|
20250108,093700,142454047,759,760,760,759,848
|
|
20250108,093600,141810319,759,759,759,759,10
|
|
20250108,093500,141802729,760,760,760,760,0
|
|
20250108,093400,141802729,760,759,760,759,741
|
|
20250108,093300,141239574,759,759,759,759,573
|
|
20250108,093200,140804667,760,759,760,759,577
|
|
20250108,093100,140366714,760,760,760,760,2
|
|
20250108,093000,140365194,759,759,760,759,1217
|
|
20250108,092900,139441490,760,759,760,759,210
|
|
20250108,092800,139282090,759,759,759,759,301
|
|
20250108,092700,139053631,759,759,759,759,58
|
|
20250108,092600,139009609,759,759,759,759,2
|
|
20250108,092500,139008091,759,756,760,755,2611
|
|
20250108,092400,137036722,760,757,760,757,4437
|
|
20250108,092300,133677883,757,757,757,757,254
|
|
20250108,092200,133485605,757,757,757,757,9372
|
|
20250108,092100,126391001,761,755,761,755,2395
|
|
20250108,092000,124569634,760,760,760,760,0
|
|
20250108,091900,124569634,760,759,760,759,510
|
|
20250108,091800,124182534,759,760,760,754,2017
|
|
20250108,091700,122660245,760,760,760,760,66
|
|
20250108,091600,122610085,760,758,760,758,10267
|
|
20250108,091500,114818548,755,756,757,755,13426
|
|
20250108,091400,104666807,755,755,755,755,950
|
|
20250108,091300,103949557,755,755,755,755,1944
|
|
20250108,091200,102481837,751,755,755,751,4850
|
|
20250108,091100,98832087,755,755,755,755,0
|
|
20250108,091000,98832087,755,748,755,748,14757
|
|
20250108,090900,87740579,750,753,753,750,16556
|
|
20250108,090800,75285911,753,753,753,748,25501
|
|
20250108,090700,56186026,753,754,754,753,7771
|
|
20250108,090600,50328192,754,753,754,749,975
|
|
20250108,090500,49594015,748,749,753,748,2452
|
|
20250108,090400,47752329,749,754,754,749,1002
|
|
20250108,090300,47001308,754,754,754,754,2
|
|
20250108,090200,46999800,754,753,754,753,13873
|
|
20250108,090100,36539952,747,750,753,746,7388
|
|
20250108,090000,31020515,750,751,755,748,39787
|