623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192000,328234404,750,750,750,750,8169
|
|
20250109,191900,328234404,750,750,750,750,0
|
|
20250109,191800,328234404,750,750,750,750,0
|
|
20250109,191700,328234404,750,750,750,750,0
|
|
20250109,191600,328234404,750,750,750,750,0
|
|
20250109,191500,328234404,750,750,750,750,0
|
|
20250109,191400,328234404,750,750,750,750,0
|
|
20250109,191300,328234404,750,750,750,750,0
|
|
20250109,191200,328234404,750,750,750,750,0
|
|
20250109,191100,328234404,750,750,750,750,0
|
|
20250109,191000,328234404,750,750,750,750,0
|
|
20250109,190900,328234404,750,750,750,750,0
|
|
20250109,190800,328234404,750,750,750,750,0
|
|
20250109,190700,328234404,750,750,750,750,0
|
|
20250109,190600,328234404,750,750,750,750,0
|
|
20250109,190500,328234404,750,750,750,750,0
|
|
20250109,190400,328234404,750,750,750,750,0
|
|
20250109,190300,328234404,750,750,750,750,0
|
|
20250109,190200,328234404,750,750,750,750,0
|
|
20250109,190100,328234404,750,750,750,750,0
|
|
20250109,190000,328234404,750,750,750,750,0
|
|
20250109,185900,328234404,750,750,750,750,0
|
|
20250109,185800,328234404,750,750,750,750,0
|
|
20250109,185700,328234404,750,750,750,750,0
|
|
20250109,185600,328234404,750,750,750,750,0
|
|
20250109,185500,328234404,750,750,750,750,0
|
|
20250109,185400,328234404,750,750,750,750,0
|
|
20250109,185300,328234404,750,750,750,750,0
|
|
20250109,185200,328234404,750,750,750,750,0
|
|
20250109,185100,328234404,750,750,750,750,0
|
|
20250109,185000,328234404,750,750,750,750,8169
|
|
20250109,184900,328234404,750,750,750,750,0
|
|
20250109,184800,328234404,750,750,750,750,0
|
|
20250109,184700,328234404,750,750,750,750,0
|
|
20250109,184600,328234404,750,750,750,750,0
|
|
20250109,184500,328234404,750,750,750,750,0
|
|
20250109,184400,328234404,750,750,750,750,0
|
|
20250109,184300,328234404,750,750,750,750,0
|
|
20250109,184200,328234404,750,750,750,750,0
|
|
20250109,184100,328234404,750,750,750,750,0
|
|
20250109,184000,328234404,750,750,750,750,0
|
|
20250109,183900,328234404,750,750,750,750,0
|
|
20250109,183800,328234404,750,750,750,750,0
|
|
20250109,183700,328234404,750,750,750,750,0
|
|
20250109,183600,328234404,750,750,750,750,0
|
|
20250109,183500,328234404,750,750,750,750,0
|
|
20250109,183400,328234404,750,750,750,750,0
|
|
20250109,183300,328234404,750,750,750,750,0
|
|
20250109,183200,328234404,750,750,750,750,0
|
|
20250109,183100,328234404,750,750,750,750,0
|
|
20250109,183000,328234404,750,750,750,750,0
|
|
20250109,182900,328234404,750,750,750,750,0
|
|
20250109,182800,328234404,750,750,750,750,0
|
|
20250109,182700,328234404,750,750,750,750,0
|
|
20250109,182600,328234404,750,750,750,750,0
|
|
20250109,182500,328234404,750,750,750,750,0
|
|
20250109,182400,328234404,750,750,750,750,0
|
|
20250109,182300,328234404,750,750,750,750,0
|
|
20250109,182200,328234404,750,750,750,750,0
|
|
20250109,182100,328234404,750,750,750,750,0
|
|
20250109,182000,328234404,750,750,750,750,8169
|
|
20250109,181900,328234404,750,750,750,750,0
|
|
20250109,181800,328234404,750,750,750,750,0
|
|
20250109,181700,328234404,750,750,750,750,0
|
|
20250109,181600,328234404,750,750,750,750,0
|
|
20250109,181500,328234404,750,750,750,750,0
|
|
20250109,181400,328234404,750,750,750,750,0
|
|
20250109,181300,328234404,750,750,750,750,0
|
|
20250109,181200,328234404,750,750,750,750,0
|
|
20250109,181100,328234404,750,750,750,750,0
|
|
20250109,181000,328234404,750,750,750,750,0
|
|
20250109,180900,328234404,750,750,750,750,0
|
|
20250109,180800,328234404,750,750,750,750,0
|
|
20250109,180700,328234404,750,750,750,750,0
|
|
20250109,180600,328234404,750,750,750,750,0
|
|
20250109,180500,328234404,750,750,750,750,0
|
|
20250109,180400,328234404,750,750,750,750,0
|
|
20250109,180300,328234404,750,750,750,750,0
|
|
20250109,180200,328234404,750,750,750,750,0
|
|
20250109,180100,328234404,750,750,750,750,0
|
|
20250109,180000,328234404,750,750,750,750,0
|
|
20250109,175900,328234404,750,750,750,750,0
|
|
20250109,175800,328234404,750,750,750,750,0
|
|
20250109,175700,328234404,750,750,750,750,0
|
|
20250109,175600,328234404,750,750,750,750,0
|
|
20250109,175500,328234404,750,750,750,750,0
|
|
20250109,175400,328234404,750,750,750,750,0
|
|
20250109,175300,328234404,750,750,750,750,0
|
|
20250109,175200,328234404,750,750,750,750,0
|
|
20250109,175100,328234404,750,750,750,750,0
|
|
20250109,175000,328234404,750,750,750,750,8169
|
|
20250109,174900,328234404,750,750,750,750,0
|
|
20250109,174800,328234404,750,750,750,750,0
|
|
20250109,174700,328234404,750,750,750,750,0
|
|
20250109,174600,328234404,750,750,750,750,0
|
|
20250109,174500,328234404,750,750,750,750,0
|
|
20250109,174400,328234404,750,750,750,750,0
|
|
20250109,174300,328234404,750,750,750,750,0
|
|
20250109,174200,328234404,750,750,750,750,0
|
|
20250109,174100,328234404,750,750,750,750,0
|
|
20250109,174000,328234404,750,750,750,750,0
|
|
20250109,173900,328234404,750,750,750,750,0
|
|
20250109,173800,328234404,750,750,750,750,0
|
|
20250109,173700,328234404,750,750,750,750,0
|
|
20250109,173600,328234404,750,750,750,750,0
|
|
20250109,173500,328234404,750,750,750,750,0
|
|
20250109,173400,328234404,750,750,750,750,0
|
|
20250109,173300,328234404,750,750,750,750,0
|
|
20250109,173200,328234404,750,750,750,750,0
|
|
20250109,173100,328234404,750,750,750,750,0
|
|
20250109,173000,328234404,750,750,750,750,0
|
|
20250109,172900,328234404,750,750,750,750,0
|
|
20250109,172800,328234404,750,750,750,750,0
|
|
20250109,172700,328234404,750,750,750,750,0
|
|
20250109,172600,328234404,750,750,750,750,0
|
|
20250109,172500,328234404,750,750,750,750,0
|
|
20250109,172400,328234404,750,750,750,750,0
|
|
20250109,172300,328234404,750,750,750,750,0
|
|
20250109,172200,328234404,750,750,750,750,0
|
|
20250109,172100,328234404,750,750,750,750,0
|
|
20250109,172000,328234404,750,750,750,750,8169
|
|
20250109,171900,328234404,750,750,750,750,0
|
|
20250109,171800,328234404,750,750,750,750,0
|
|
20250109,171700,328234404,750,750,750,750,0
|
|
20250109,171600,328234404,750,750,750,750,0
|
|
20250109,171500,328234404,750,750,750,750,0
|
|
20250109,171400,328234404,750,750,750,750,0
|
|
20250109,171300,328234404,750,750,750,750,0
|
|
20250109,171200,328234404,750,750,750,750,0
|
|
20250109,171100,328234404,750,750,750,750,0
|
|
20250109,171000,328234404,750,750,750,750,0
|
|
20250109,170900,328234404,750,750,750,750,0
|
|
20250109,170800,328234404,750,750,750,750,0
|
|
20250109,170700,328234404,750,750,750,750,0
|
|
20250109,170600,328234404,750,750,750,750,0
|
|
20250109,170500,328234404,750,750,750,750,0
|
|
20250109,170400,328234404,750,750,750,750,0
|
|
20250109,170300,328234404,750,750,750,750,0
|
|
20250109,170200,328234404,750,750,750,750,0
|
|
20250109,170100,328234404,750,750,750,750,0
|
|
20250109,170000,328234404,750,750,750,750,0
|
|
20250109,165900,328234404,750,750,750,750,0
|
|
20250109,165800,328234404,750,750,750,750,0
|
|
20250109,165700,328234404,750,750,750,750,0
|
|
20250109,165600,328234404,750,750,750,750,0
|
|
20250109,165500,328234404,750,750,750,750,0
|
|
20250109,165400,328234404,750,750,750,750,0
|
|
20250109,165300,328234404,750,750,750,750,0
|
|
20250109,165200,328234404,750,750,750,750,0
|
|
20250109,165100,328234404,750,750,750,750,0
|
|
20250109,165000,328234404,750,750,750,750,8169
|
|
20250109,164900,328234404,750,750,750,750,0
|
|
20250109,164800,328234404,750,750,750,750,0
|
|
20250109,164700,328234404,750,750,750,750,0
|
|
20250109,164600,328234404,750,750,750,750,0
|
|
20250109,164500,328234404,750,750,750,750,0
|
|
20250109,164400,328234404,750,750,750,750,0
|
|
20250109,164300,328234404,750,750,750,750,0
|
|
20250109,164200,328234404,750,750,750,750,0
|
|
20250109,164100,328234404,750,750,750,750,0
|
|
20250109,164000,328234404,750,750,750,750,0
|
|
20250109,163900,328234404,750,750,750,750,0
|
|
20250109,163800,328234404,750,750,750,750,0
|
|
20250109,163700,328234404,750,750,750,750,0
|
|
20250109,163600,328234404,750,750,750,750,0
|
|
20250109,163500,328234404,750,750,750,750,0
|
|
20250109,163400,328234404,750,750,750,750,0
|
|
20250109,163300,328234404,750,750,750,750,0
|
|
20250109,163200,328234404,750,750,750,750,0
|
|
20250109,163100,328234404,750,750,750,750,0
|
|
20250109,163000,328234404,750,750,750,750,0
|
|
20250109,162900,328234404,750,750,750,750,0
|
|
20250109,162800,328234404,750,750,750,750,0
|
|
20250109,162700,328234404,750,750,750,750,0
|
|
20250109,162600,328234404,750,750,750,750,0
|
|
20250109,162500,328234404,750,750,750,750,0
|
|
20250109,162400,328234404,750,750,750,750,0
|
|
20250109,162300,328234404,750,750,750,750,0
|
|
20250109,162200,328234404,750,750,750,750,0
|
|
20250109,162100,328234404,750,750,750,750,0
|
|
20250109,162000,328234404,750,750,750,750,8169
|
|
20250109,161900,328234404,750,750,750,750,0
|
|
20250109,161800,328234404,750,750,750,750,0
|
|
20250109,161700,328234404,750,750,750,750,0
|
|
20250109,161600,328234404,750,750,750,750,0
|
|
20250109,161500,328234404,750,750,750,750,0
|
|
20250109,161400,328234404,750,750,750,750,0
|
|
20250109,161300,328234404,750,750,750,750,0
|
|
20250109,161200,328234404,750,750,750,750,0
|
|
20250109,161100,328234404,750,750,750,750,0
|
|
20250109,161000,328234404,750,750,750,750,0
|
|
20250109,160900,328234404,750,750,750,750,0
|
|
20250109,160800,328234404,750,750,750,750,0
|
|
20250109,160700,328234404,750,750,750,750,0
|
|
20250109,160600,328234404,750,750,750,750,0
|
|
20250109,160500,328234404,750,750,750,750,0
|
|
20250109,160400,328234404,750,750,750,750,0
|
|
20250109,160300,328234404,750,750,750,750,0
|
|
20250109,160200,328234404,750,750,750,750,0
|
|
20250109,160100,328234404,750,750,750,750,0
|
|
20250109,160000,328234404,750,750,750,750,0
|
|
20250109,155900,328234404,750,750,750,750,0
|
|
20250109,155800,328234404,750,750,750,750,0
|
|
20250109,155700,328234404,750,750,750,750,0
|
|
20250109,155600,328234404,750,750,750,750,0
|
|
20250109,155500,328234404,750,750,750,750,0
|
|
20250109,155400,328234404,750,750,750,750,0
|
|
20250109,155300,328234404,750,750,750,750,0
|
|
20250109,155200,328234404,750,750,750,750,0
|
|
20250109,155100,328234404,750,750,750,750,0
|
|
20250109,155000,328234404,750,750,750,750,8169
|
|
20250109,154900,328234404,750,750,750,750,0
|
|
20250109,154800,328234404,750,750,750,750,0
|
|
20250109,154700,328234404,750,750,750,750,0
|
|
20250109,154600,328234404,750,750,750,750,0
|
|
20250109,154500,328234404,750,750,750,750,0
|
|
20250109,154400,328234404,750,750,750,750,0
|
|
20250109,154300,328234404,750,750,750,750,0
|
|
20250109,154200,328234404,750,750,750,750,0
|
|
20250109,154100,328234404,750,750,750,750,0
|
|
20250109,154000,328234404,750,750,750,750,0
|
|
20250109,153900,328234404,750,750,750,750,0
|
|
20250109,153800,328234404,750,750,750,750,0
|
|
20250109,153700,328234404,750,750,750,750,0
|
|
20250109,153600,328234404,750,750,750,750,0
|
|
20250109,153500,328234404,750,750,750,750,0
|
|
20250109,153400,328234404,750,750,750,750,0
|
|
20250109,153300,328234404,750,750,750,750,0
|
|
20250109,153200,328234404,750,750,750,750,0
|
|
20250109,153100,328234404,750,750,750,750,0
|
|
20250109,153000,328234404,750,750,750,750,8169
|
|
20250109,152900,322107654,753,753,753,753,0
|
|
20250109,152800,322107654,753,753,753,753,0
|
|
20250109,152700,322107654,753,753,753,753,0
|
|
20250109,152600,322107654,753,753,753,753,0
|
|
20250109,152500,322107654,753,753,753,753,0
|
|
20250109,152400,322107654,753,753,753,753,0
|
|
20250109,152300,322107654,753,753,753,753,0
|
|
20250109,152200,322107654,753,753,753,753,0
|
|
20250109,152100,322107654,753,753,753,753,0
|
|
20250109,152000,322107654,753,753,753,753,0
|
|
20250109,151900,322107654,753,750,753,750,2731
|
|
20250109,151800,320053179,750,750,750,748,2962
|
|
20250109,151700,317835373,750,750,750,750,320
|
|
20250109,151600,317595373,750,750,750,750,0
|
|
20250109,151500,317595373,750,750,750,750,115
|
|
20250109,151400,317509123,750,750,750,750,0
|
|
20250109,151300,317509123,750,750,750,750,0
|
|
20250109,151200,317509123,750,750,750,750,5
|
|
20250109,151100,317505373,750,750,750,750,10
|
|
20250109,151000,317497873,748,750,750,748,126
|
|
20250109,150900,317403615,751,748,751,748,3850
|
|
20250109,150800,314523785,749,749,749,748,2216
|
|
20250109,150700,312865099,750,750,750,750,2
|
|
20250109,150600,312863599,750,750,750,750,807
|
|
20250109,150500,312258349,751,751,751,751,0
|
|
20250109,150400,312258349,751,751,751,751,0
|
|
20250109,150300,312258349,751,751,751,751,0
|
|
20250109,150200,312258349,751,750,751,750,736
|
|
20250109,150100,311706145,752,752,752,752,0
|
|
20250109,150000,311706145,752,752,752,752,0
|
|
20250109,145900,311706145,752,752,752,752,0
|
|
20250109,145800,311706145,752,752,752,752,1
|
|
20250109,145700,311705393,749,749,749,749,0
|
|
20250109,145600,311705393,749,750,750,749,30500
|
|
20250109,145500,288856520,752,752,752,752,57
|
|
20250109,145400,288813656,753,753,753,753,0
|
|
20250109,145300,288813656,753,753,753,753,0
|
|
20250109,145200,288813656,753,753,753,753,0
|
|
20250109,145100,288813656,753,750,753,750,11
|
|
20250109,145000,288805403,753,753,753,753,1429
|
|
20250109,144900,287729366,753,753,753,753,0
|
|
20250109,144800,287729366,753,753,753,753,0
|
|
20250109,144700,287729366,753,753,753,753,0
|
|
20250109,144600,287729366,753,753,753,753,4
|
|
20250109,144500,287726354,753,753,753,753,0
|
|
20250109,144400,287726354,753,753,753,753,0
|
|
20250109,144300,287726354,753,753,753,753,4439
|
|
20250109,144200,284383787,753,753,753,753,1
|
|
20250109,144100,284383034,750,750,750,750,1453
|
|
20250109,144000,283293284,753,753,753,753,0
|
|
20250109,143900,283293284,753,753,753,753,0
|
|
20250109,143800,283293284,753,753,753,753,100
|
|
20250109,143700,283217984,753,753,753,753,0
|
|
20250109,143600,283217984,753,753,753,753,0
|
|
20250109,143500,283217984,753,753,753,753,0
|
|
20250109,143400,283217984,753,753,753,753,0
|
|
20250109,143300,283217984,753,753,753,753,0
|
|
20250109,143200,283217984,753,751,753,751,890
|
|
20250109,143100,282549574,752,752,752,752,0
|
|
20250109,143000,282549574,752,752,752,752,1500
|
|
20250109,142900,281421574,752,751,752,751,1200
|
|
20250109,142800,280519405,751,751,751,751,1892
|
|
20250109,142700,279098513,751,748,751,748,3452
|
|
20250109,142600,276516387,751,751,751,748,13
|
|
20250109,142500,276506627,750,750,750,750,50
|
|
20250109,142400,276469127,750,750,751,750,22
|
|
20250109,142300,276452619,748,749,749,748,2507
|
|
20250109,142200,274575999,750,750,750,750,0
|
|
20250109,142100,274575999,750,750,750,750,606
|
|
20250109,142000,274121499,751,751,751,751,0
|
|
20250109,141900,274121499,751,751,751,751,0
|
|
20250109,141800,274121499,751,751,751,751,10
|
|
20250109,141700,274113989,750,750,750,750,0
|
|
20250109,141600,274113989,750,750,750,750,0
|
|
20250109,141500,274113989,750,750,750,750,715
|
|
20250109,141400,273577739,751,751,751,751,0
|
|
20250109,141300,273577739,751,751,751,751,10
|
|
20250109,141200,273570229,750,750,750,750,1011
|
|
20250109,141100,272811979,750,750,750,750,0
|
|
20250109,141000,272811979,750,750,750,750,0
|
|
20250109,140900,272811979,750,749,750,749,988
|
|
20250109,140800,272071050,749,749,749,749,0
|
|
20250109,140700,272071050,749,749,749,749,0
|
|
20250109,140600,272071050,749,749,749,749,0
|
|
20250109,140500,272071050,749,749,749,749,1592
|
|
20250109,140400,270878642,750,750,750,750,0
|
|
20250109,140300,270878642,750,750,750,750,3
|
|
20250109,140200,270876392,750,750,750,750,167
|
|
20250109,140100,270751142,750,750,750,750,1071
|
|
20250109,140000,269947892,750,750,750,750,610
|
|
20250109,135900,269490392,750,750,750,750,1
|
|
20250109,135800,269489642,750,750,750,750,111
|
|
20250109,135700,269406392,750,749,750,749,862
|
|
20250109,135600,268759919,750,750,750,750,0
|
|
20250109,135500,268759919,750,750,750,750,4
|
|
20250109,135400,268756919,750,750,750,750,340
|
|
20250109,135300,268501919,750,750,750,750,0
|
|
20250109,135200,268501919,750,750,750,750,2
|
|
20250109,135100,268500419,750,750,750,750,2
|
|
20250109,135000,268498919,749,749,749,749,0
|
|
20250109,134900,268498919,749,750,750,749,289
|
|
20250109,134800,268282448,749,749,749,749,2428
|
|
20250109,134700,266463876,749,749,749,749,0
|
|
20250109,134600,266463876,749,749,749,749,0
|
|
20250109,134500,266463876,749,749,749,749,10
|
|
20250109,134400,266456386,750,750,750,750,0
|
|
20250109,134300,266456386,750,750,750,750,0
|
|
20250109,134200,266456386,750,750,750,750,11
|
|
20250109,134100,266448136,750,750,750,750,0
|
|
20250109,134000,266448136,750,750,750,749,47
|
|
20250109,133900,266412906,750,750,750,749,889
|
|
20250109,133800,265747034,750,750,750,750,0
|
|
20250109,133700,265747034,750,750,750,750,5
|
|
20250109,133600,265743284,749,749,750,749,615
|
|
20250109,133500,265282629,749,748,750,748,1362
|
|
20250109,133400,264263801,748,748,750,747,526
|
|
20250109,133300,263869393,748,751,751,747,102153
|
|
20250109,133200,187261579,751,751,751,751,4227
|
|
20250109,133100,184087102,751,751,751,751,1
|
|
20250109,133000,184086351,752,752,752,752,1
|
|
20250109,132900,184085599,751,751,751,751,0
|
|
20250109,132800,184085599,751,754,754,751,2
|
|
20250109,132700,184084094,751,754,754,751,1439
|
|
20250109,132600,183001947,752,752,752,752,0
|
|
20250109,132500,183001947,752,753,753,752,889
|
|
20250109,132400,182332531,753,752,753,752,4912
|
|
20250109,132300,178638706,752,752,752,752,5
|
|
20250109,132200,178634946,752,752,755,752,12
|
|
20250109,132100,178625892,754,754,754,754,854
|
|
20250109,132000,177981976,754,754,754,754,10
|
|
20250109,131900,177974436,752,752,752,752,0
|
|
20250109,131800,177974436,752,752,754,752,12
|
|
20250109,131700,177965392,754,754,754,754,717
|
|
20250109,131600,177424774,754,752,754,752,210
|
|
20250109,131500,177266834,752,752,752,752,0
|
|
20250109,131400,177266834,752,752,752,752,0
|
|
20250109,131300,177266834,752,753,753,752,721
|
|
20250109,131200,176724622,752,753,754,752,51
|
|
20250109,131100,176686210,754,754,754,754,0
|
|
20250109,131000,176686210,754,754,754,754,1
|
|
20250109,130900,176685456,754,754,754,754,0
|
|
20250109,130800,176685456,754,754,754,754,16
|
|
20250109,130700,176673392,752,752,752,752,0
|
|
20250109,130600,176673392,752,752,752,752,1
|
|
20250109,130500,176672640,752,752,752,752,0
|
|
20250109,130400,176672640,752,753,753,752,1917
|
|
20250109,130300,175229896,753,754,754,753,557
|
|
20250109,130200,174810394,754,754,754,754,0
|
|
20250109,130100,174810394,754,754,754,754,0
|
|
20250109,130000,174810394,754,754,754,754,19
|
|
20250109,125900,174796068,754,754,754,754,627
|
|
20250109,125800,174323310,753,753,753,753,0
|
|
20250109,125700,174323310,753,753,753,753,2
|
|
20250109,125600,174321804,754,753,754,753,3
|
|
20250109,125500,174319543,751,751,751,751,0
|
|
20250109,125400,174319543,751,751,751,751,1
|
|
20250109,125300,174318792,751,752,752,751,7000
|
|
20250109,125200,169060851,755,755,755,755,143
|
|
20250109,125100,168952886,755,755,755,755,1
|
|
20250109,125000,168952131,755,755,755,755,150
|
|
20250109,124900,168838881,755,755,755,755,150
|
|
20250109,124800,168725631,755,755,755,755,0
|
|
20250109,124700,168725631,755,755,755,755,0
|
|
20250109,124600,168725631,755,752,755,752,1010
|
|
20250109,124500,167966081,752,752,752,752,0
|
|
20250109,124400,167966081,752,752,752,752,1378
|
|
20250109,124300,166929825,755,755,755,755,0
|
|
20250109,124200,166929825,755,755,755,755,0
|
|
20250109,124100,166929825,755,755,755,755,404
|
|
20250109,124000,166624805,755,755,755,755,8
|
|
20250109,123900,166618765,755,755,755,755,0
|
|
20250109,123800,166618765,755,755,755,755,0
|
|
20250109,123700,166618765,755,755,755,755,1
|
|
20250109,123600,166618010,755,755,755,755,0
|
|
20250109,123500,166618010,755,755,755,755,0
|
|
20250109,123400,166618010,755,755,755,755,0
|
|
20250109,123300,166618010,755,755,755,755,1
|
|
20250109,123200,166617255,755,751,755,751,11
|
|
20250109,123100,166608954,751,752,752,751,1000
|
|
20250109,123000,165857053,755,755,755,755,0
|
|
20250109,122900,165857053,755,755,755,755,0
|
|
20250109,122800,165857053,755,755,755,755,0
|
|
20250109,122700,165857053,755,755,755,755,0
|
|
20250109,122600,165857053,755,755,755,755,10
|
|
20250109,122500,165849503,754,754,754,754,0
|
|
20250109,122400,165849503,754,754,754,754,100
|
|
20250109,122300,165774103,754,754,754,754,200
|
|
20250109,122200,165623303,754,754,754,754,10
|
|
20250109,122100,165615763,751,751,751,751,0
|
|
20250109,122000,165615763,751,751,751,751,0
|
|
20250109,121900,165615763,751,751,751,751,0
|
|
20250109,121800,165615763,751,752,752,751,1150
|
|
20250109,121700,164751895,754,754,754,754,0
|
|
20250109,121600,164751895,754,754,754,754,0
|
|
20250109,121500,164751895,754,754,754,754,9800
|
|
20250109,121400,157362695,754,754,754,754,0
|
|
20250109,121300,157362695,754,754,754,754,0
|
|
20250109,121200,157362695,754,754,754,754,0
|
|
20250109,121100,157362695,754,754,754,754,0
|
|
20250109,121000,157362695,754,754,754,754,1
|
|
20250109,120900,157361941,754,754,754,754,0
|
|
20250109,120800,157361941,754,754,754,754,0
|
|
20250109,120700,157361941,754,754,754,754,0
|
|
20250109,120600,157361941,754,754,754,754,0
|
|
20250109,120500,157361941,754,754,754,754,0
|
|
20250109,120400,157361941,754,754,754,754,5
|
|
20250109,120300,157358171,754,754,754,754,0
|
|
20250109,120200,157358171,754,754,754,754,0
|
|
20250109,120100,157358171,754,754,754,754,0
|
|
20250109,120000,157358171,754,754,754,754,0
|
|
20250109,115900,157358171,754,754,754,754,0
|
|
20250109,115800,157358171,754,754,754,754,0
|
|
20250109,115700,157358171,754,754,754,754,0
|
|
20250109,115600,157358171,754,754,754,754,0
|
|
20250109,115500,157358171,754,754,754,754,0
|
|
20250109,115400,157358171,754,754,754,754,100
|
|
20250109,115300,157282771,754,751,754,750,2789
|
|
20250109,115200,155190479,754,753,754,751,20124
|
|
20250109,115100,140071703,754,754,754,754,5
|
|
20250109,115000,140067933,753,753,753,753,100
|
|
20250109,114900,139992633,754,756,756,754,120
|
|
20250109,114800,139902133,754,754,754,754,0
|
|
20250109,114700,139902133,754,756,756,754,2138
|
|
20250109,114600,138287977,755,754,756,752,10020
|
|
20250109,114500,130741942,756,755,756,755,2154
|
|
20250109,114400,129115662,756,756,756,756,0
|
|
20250109,114300,129115662,756,756,756,756,0
|
|
20250109,114200,129115662,756,756,756,756,0
|
|
20250109,114100,129115662,756,756,756,756,47
|
|
20250109,114000,129080130,757,757,757,757,0
|
|
20250109,113900,129080130,757,757,757,757,0
|
|
20250109,113800,129080130,757,757,757,757,0
|
|
20250109,113700,129080130,757,757,757,757,0
|
|
20250109,113600,129080130,757,757,757,757,0
|
|
20250109,113500,129080130,757,757,757,757,0
|
|
20250109,113400,129080130,757,757,757,757,0
|
|
20250109,113300,129080130,757,757,757,757,0
|
|
20250109,113200,129080130,757,757,757,757,0
|
|
20250109,113100,129080130,757,757,757,757,0
|
|
20250109,113000,129080130,757,757,757,757,0
|
|
20250109,112900,129080130,757,757,757,757,30
|
|
20250109,112800,129057420,757,757,757,757,400
|
|
20250109,112700,128754620,757,757,757,757,0
|
|
20250109,112600,128754620,757,757,757,757,0
|
|
20250109,112500,128754620,757,757,757,757,2000
|
|
20250109,112400,127240620,757,757,757,757,10
|
|
20250109,112300,127233050,754,754,754,754,2
|
|
20250109,112200,127231542,757,757,757,757,100
|
|
20250109,112100,127155842,757,757,757,757,263
|
|
20250109,112000,126956751,753,753,753,753,0
|
|
20250109,111900,126956751,753,753,753,753,5000
|
|
20250109,111800,123191751,753,753,753,753,6266
|
|
20250109,111700,118473453,753,753,753,753,0
|
|
20250109,111600,118473453,753,754,754,753,1012
|
|
20250109,111500,117711416,754,755,755,754,2111
|
|
20250109,111400,116119672,755,755,755,755,0
|
|
20250109,111300,116119672,755,755,755,755,0
|
|
20250109,111200,116119672,755,755,755,755,0
|
|
20250109,111100,116119672,755,755,755,755,2136
|
|
20250109,111000,114506992,756,756,756,756,0
|
|
20250109,110900,114506992,756,756,756,756,56
|
|
20250109,110800,114464656,756,756,756,756,129
|
|
20250109,110700,114367132,757,757,757,757,0
|
|
20250109,110600,114367132,757,757,757,757,0
|
|
20250109,110500,114367132,757,757,757,757,1
|
|
20250109,110400,114366375,757,757,757,757,10
|
|
20250109,110300,114358805,756,756,756,756,0
|
|
20250109,110200,114358805,756,756,756,756,3189
|
|
20250109,110100,111947921,756,756,756,756,119
|
|
20250109,110000,111857957,756,756,756,756,10
|
|
20250109,105900,111850397,755,755,755,755,0
|
|
20250109,105800,111850397,755,754,755,754,5346
|
|
20250109,105700,107817381,755,755,755,755,7
|
|
20250109,105600,107812096,755,755,755,755,0
|
|
20250109,105500,107812096,755,755,755,755,0
|
|
20250109,105400,107812096,755,755,755,755,5
|
|
20250109,105300,107808321,756,756,756,756,118
|
|
20250109,105200,107719113,756,756,756,756,15
|
|
20250109,105100,107707773,756,756,756,756,10
|
|
20250109,105000,107700213,754,754,754,754,506
|
|
20250109,104900,107318689,754,755,755,754,17
|
|
20250109,104800,107305857,755,755,755,755,1480
|
|
20250109,104700,106188457,756,756,756,756,32
|
|
20250109,104600,106164265,756,756,756,756,0
|
|
20250109,104500,106164265,756,756,756,756,12
|
|
20250109,104400,106155193,756,756,756,756,0
|
|
20250109,104300,106155193,756,756,756,756,50
|
|
20250109,104200,106117393,756,756,756,756,0
|
|
20250109,104100,106117393,756,755,756,755,135
|
|
20250109,104000,106015458,756,756,756,756,20
|
|
20250109,103900,106000338,756,755,756,755,655
|
|
20250109,103800,105505803,756,756,756,756,0
|
|
20250109,103700,105505803,756,756,756,756,0
|
|
20250109,103600,105505803,756,756,756,756,500
|
|
20250109,103500,105127803,757,757,757,757,0
|
|
20250109,103400,105127803,757,757,757,757,0
|
|
20250109,103300,105127803,757,757,757,757,0
|
|
20250109,103200,105127803,757,757,757,757,90
|
|
20250109,103100,105059673,757,757,757,757,10
|
|
20250109,103000,105052103,755,755,755,755,0
|
|
20250109,102900,105052103,755,758,758,755,1336
|
|
20250109,102800,104039421,755,755,758,755,37
|
|
20250109,102700,104011456,757,757,757,757,4470
|
|
20250109,102600,100627666,757,757,757,757,0
|
|
20250109,102500,100627666,757,757,757,757,10
|
|
20250109,102400,100620096,755,755,755,755,10
|
|
20250109,102300,100612546,757,757,757,757,300
|
|
20250109,102200,100385446,757,757,757,757,11
|
|
20250109,102100,100377119,757,757,757,757,8
|
|
20250109,102000,100371063,757,757,757,757,200
|
|
20250109,101900,100219663,757,757,757,757,188
|
|
20250109,101800,100077347,757,757,757,757,380
|
|
20250109,101700,99789687,755,755,755,755,0
|
|
20250109,101600,99789687,755,755,755,755,600
|
|
20250109,101500,99336687,757,757,757,757,0
|
|
20250109,101400,99336687,757,757,757,757,0
|
|
20250109,101300,99336687,757,757,757,757,0
|
|
20250109,101200,99336687,757,757,757,757,1321
|
|
20250109,101100,98336690,757,757,757,757,1
|
|
20250109,101000,98335933,757,757,757,757,703
|
|
20250109,100900,97803762,757,757,757,757,13
|
|
20250109,100800,97793921,756,757,757,756,676
|
|
20250109,100700,97282219,757,757,757,757,1
|
|
20250109,100600,97281462,757,757,757,757,0
|
|
20250109,100500,97281462,757,757,757,757,0
|
|
20250109,100400,97281462,757,757,757,757,451
|
|
20250109,100300,96940055,757,757,757,757,1
|
|
20250109,100200,96939298,757,757,757,757,0
|
|
20250109,100100,96939298,757,756,757,756,143
|
|
20250109,100000,96831180,756,755,756,755,6723
|
|
20250109,095900,91755215,755,755,755,755,10
|
|
20250109,095800,91747665,754,754,754,754,500
|
|
20250109,095700,91370665,755,754,755,754,271
|
|
20250109,095600,91166163,755,755,755,755,501
|
|
20250109,095500,90787908,755,755,755,755,0
|
|
20250109,095400,90787908,755,754,755,754,29
|
|
20250109,095300,90766030,755,754,755,754,2
|
|
20250109,095200,90764521,753,753,753,753,0
|
|
20250109,095100,90764521,753,753,753,753,385
|
|
20250109,095000,90474616,753,753,753,753,1
|
|
20250109,094900,90473863,754,755,755,754,4500
|
|
20250109,094800,87079363,754,754,754,754,0
|
|
20250109,094700,87079363,754,754,754,754,0
|
|
20250109,094600,87079363,754,754,754,754,800
|
|
20250109,094500,86476163,754,754,754,754,200
|
|
20250109,094400,86325363,755,754,755,754,1095
|
|
20250109,094300,85499729,754,754,754,754,1675
|
|
20250109,094200,84236779,754,753,754,753,31
|
|
20250109,094100,84213422,753,753,753,753,309
|
|
20250109,094000,83980745,753,753,753,753,4638
|
|
20250109,093900,80488331,754,754,754,754,6632
|
|
20250109,093800,75487803,754,754,754,754,7631
|
|
20250109,093700,69734029,754,754,754,754,35
|
|
20250109,093600,69707639,754,754,754,754,4584
|
|
20250109,093500,66251303,754,755,755,754,200
|
|
20250109,093400,66100442,755,756,756,755,7396
|
|
20250109,093300,60515216,758,758,758,758,0
|
|
20250109,093200,60515216,758,758,758,758,0
|
|
20250109,093100,60515216,758,758,758,758,100
|
|
20250109,093000,60439416,759,756,759,755,1082
|
|
20250109,092900,59622442,755,759,759,755,11181
|
|
20250109,092800,51173586,759,759,759,759,1
|
|
20250109,092700,51172827,758,758,758,758,1
|
|
20250109,092600,51172069,757,760,760,757,2
|
|
20250109,092500,51170552,756,756,756,756,0
|
|
20250109,092400,51170552,756,756,756,756,0
|
|
20250109,092300,51170552,756,757,757,756,1322
|
|
20250109,092200,50170431,756,756,756,756,0
|
|
20250109,092100,50170431,756,756,756,756,0
|
|
20250109,092000,50170431,756,756,756,756,1
|
|
20250109,091900,50169675,756,756,756,756,0
|
|
20250109,091800,50169675,756,756,756,756,300
|
|
20250109,091700,49942875,760,760,760,760,182
|
|
20250109,091600,49804555,759,759,759,759,1000
|
|
20250109,091500,49045555,756,757,757,756,1354
|
|
20250109,091400,48021441,757,757,757,757,0
|
|
20250109,091300,48021441,757,757,757,757,1121
|
|
20250109,091200,47172844,757,758,758,757,3100
|
|
20250109,091100,44823510,758,759,759,758,1044
|
|
20250109,091000,44032058,758,761,761,758,2243
|
|
20250109,090900,42331837,761,761,761,761,511
|
|
20250109,090800,41942966,760,758,760,758,2008
|
|
20250109,090700,40416900,758,759,759,758,1075
|
|
20250109,090600,39602049,758,758,758,758,5000
|
|
20250109,090500,35812049,759,759,759,759,40
|
|
20250109,090400,35781689,756,756,756,756,3
|
|
20250109,090300,35779421,755,755,755,755,1425
|
|
20250109,090200,34703546,754,754,754,754,0
|
|
20250109,090100,34703546,754,759,759,754,10294
|
|
20250109,090000,26926616,760,762,762,760,34961
|