622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191900,372243387,746,746,746,746,3414
|
|
20250113,191800,372243387,746,746,746,746,0
|
|
20250113,191700,372243387,746,746,746,746,0
|
|
20250113,191600,372243387,746,746,746,746,0
|
|
20250113,191500,372243387,746,746,746,746,0
|
|
20250113,191400,372243387,746,746,746,746,0
|
|
20250113,191300,372243387,746,746,746,746,0
|
|
20250113,191200,372243387,746,746,746,746,0
|
|
20250113,191100,372243387,746,746,746,746,0
|
|
20250113,191000,372243387,746,746,746,746,0
|
|
20250113,190900,372243387,746,746,746,746,0
|
|
20250113,190800,372243387,746,746,746,746,0
|
|
20250113,190700,372243387,746,746,746,746,0
|
|
20250113,190600,372243387,746,746,746,746,0
|
|
20250113,190500,372243387,746,746,746,746,0
|
|
20250113,190400,372243387,746,746,746,746,0
|
|
20250113,190300,372243387,746,746,746,746,0
|
|
20250113,190200,372243387,746,746,746,746,0
|
|
20250113,190100,372243387,746,746,746,746,0
|
|
20250113,190000,372243387,746,746,746,746,0
|
|
20250113,185900,372243387,746,746,746,746,0
|
|
20250113,185800,372243387,746,746,746,746,0
|
|
20250113,185700,372243387,746,746,746,746,0
|
|
20250113,185600,372243387,746,746,746,746,0
|
|
20250113,185500,372243387,746,746,746,746,0
|
|
20250113,185400,372243387,746,746,746,746,0
|
|
20250113,185300,372243387,746,746,746,746,0
|
|
20250113,185200,372243387,746,746,746,746,0
|
|
20250113,185100,372243387,746,746,746,746,0
|
|
20250113,185000,372243387,746,746,746,746,0
|
|
20250113,184900,372243387,746,746,746,746,3414
|
|
20250113,184800,372243387,746,746,746,746,0
|
|
20250113,184700,372243387,746,746,746,746,0
|
|
20250113,184600,372243387,746,746,746,746,0
|
|
20250113,184500,372243387,746,746,746,746,0
|
|
20250113,184400,372243387,746,746,746,746,0
|
|
20250113,184300,372243387,746,746,746,746,0
|
|
20250113,184200,372243387,746,746,746,746,0
|
|
20250113,184100,372243387,746,746,746,746,0
|
|
20250113,184000,372243387,746,746,746,746,0
|
|
20250113,183900,372243387,746,746,746,746,0
|
|
20250113,183800,372243387,746,746,746,746,0
|
|
20250113,183700,372243387,746,746,746,746,0
|
|
20250113,183600,372243387,746,746,746,746,0
|
|
20250113,183500,372243387,746,746,746,746,0
|
|
20250113,183400,372243387,746,746,746,746,0
|
|
20250113,183300,372243387,746,746,746,746,0
|
|
20250113,183200,372243387,746,746,746,746,0
|
|
20250113,183100,372243387,746,746,746,746,0
|
|
20250113,183000,372243387,746,746,746,746,0
|
|
20250113,182900,372243387,746,746,746,746,0
|
|
20250113,182800,372243387,746,746,746,746,0
|
|
20250113,182700,372243387,746,746,746,746,0
|
|
20250113,182600,372243387,746,746,746,746,0
|
|
20250113,182500,372243387,746,746,746,746,0
|
|
20250113,182400,372243387,746,746,746,746,0
|
|
20250113,182300,372243387,746,746,746,746,0
|
|
20250113,182200,372243387,746,746,746,746,0
|
|
20250113,182100,372243387,746,746,746,746,0
|
|
20250113,182000,372243387,746,746,746,746,0
|
|
20250113,181900,372243387,746,746,746,746,3414
|
|
20250113,181800,372243387,746,746,746,746,0
|
|
20250113,181700,372243387,746,746,746,746,0
|
|
20250113,181600,372243387,746,746,746,746,0
|
|
20250113,181500,372243387,746,746,746,746,0
|
|
20250113,181400,372243387,746,746,746,746,0
|
|
20250113,181300,372243387,746,746,746,746,0
|
|
20250113,181200,372243387,746,746,746,746,0
|
|
20250113,181100,372243387,746,746,746,746,0
|
|
20250113,181000,372243387,746,746,746,746,0
|
|
20250113,180900,372243387,746,746,746,746,0
|
|
20250113,180800,372243387,746,746,746,746,0
|
|
20250113,180700,372243387,746,746,746,746,0
|
|
20250113,180600,372243387,746,746,746,746,0
|
|
20250113,180500,372243387,746,746,746,746,0
|
|
20250113,180400,372243387,746,746,746,746,0
|
|
20250113,180300,372243387,746,746,746,746,0
|
|
20250113,180200,372243387,746,746,746,746,0
|
|
20250113,180100,372243387,746,746,746,746,0
|
|
20250113,180000,372243387,746,746,746,746,0
|
|
20250113,175900,372243387,746,746,746,746,0
|
|
20250113,175800,372243387,746,746,746,746,0
|
|
20250113,175700,372243387,746,746,746,746,0
|
|
20250113,175600,372243387,746,746,746,746,0
|
|
20250113,175500,372243387,746,746,746,746,0
|
|
20250113,175400,372243387,746,746,746,746,0
|
|
20250113,175300,372243387,746,746,746,746,0
|
|
20250113,175200,372243387,746,746,746,746,0
|
|
20250113,175100,372243387,746,746,746,746,0
|
|
20250113,175000,372243387,746,746,746,746,0
|
|
20250113,174900,372243387,746,746,746,746,3414
|
|
20250113,174800,372243387,746,746,746,746,0
|
|
20250113,174700,372243387,746,746,746,746,0
|
|
20250113,174600,372243387,746,746,746,746,0
|
|
20250113,174500,372243387,746,746,746,746,0
|
|
20250113,174400,372243387,746,746,746,746,0
|
|
20250113,174300,372243387,746,746,746,746,0
|
|
20250113,174200,372243387,746,746,746,746,0
|
|
20250113,174100,372243387,746,746,746,746,0
|
|
20250113,174000,372243387,746,746,746,746,0
|
|
20250113,173900,372243387,746,746,746,746,0
|
|
20250113,173800,372243387,746,746,746,746,0
|
|
20250113,173700,372243387,746,746,746,746,0
|
|
20250113,173600,372243387,746,746,746,746,0
|
|
20250113,173500,372243387,746,746,746,746,0
|
|
20250113,173400,372243387,746,746,746,746,0
|
|
20250113,173300,372243387,746,746,746,746,0
|
|
20250113,173200,372243387,746,746,746,746,0
|
|
20250113,173100,372243387,746,746,746,746,0
|
|
20250113,173000,372243387,746,746,746,746,0
|
|
20250113,172900,372243387,746,746,746,746,0
|
|
20250113,172800,372243387,746,746,746,746,0
|
|
20250113,172700,372243387,746,746,746,746,0
|
|
20250113,172600,372243387,746,746,746,746,0
|
|
20250113,172500,372243387,746,746,746,746,0
|
|
20250113,172400,372243387,746,746,746,746,0
|
|
20250113,172300,372243387,746,746,746,746,0
|
|
20250113,172200,372243387,746,746,746,746,0
|
|
20250113,172100,372243387,746,746,746,746,0
|
|
20250113,172000,372243387,746,746,746,746,0
|
|
20250113,171900,372243387,746,746,746,746,3414
|
|
20250113,171800,372243387,746,746,746,746,0
|
|
20250113,171700,372243387,746,746,746,746,0
|
|
20250113,171600,372243387,746,746,746,746,0
|
|
20250113,171500,372243387,746,746,746,746,0
|
|
20250113,171400,372243387,746,746,746,746,0
|
|
20250113,171300,372243387,746,746,746,746,0
|
|
20250113,171200,372243387,746,746,746,746,0
|
|
20250113,171100,372243387,746,746,746,746,0
|
|
20250113,171000,372243387,746,746,746,746,0
|
|
20250113,170900,372243387,746,746,746,746,0
|
|
20250113,170800,372243387,746,746,746,746,0
|
|
20250113,170700,372243387,746,746,746,746,0
|
|
20250113,170600,372243387,746,746,746,746,0
|
|
20250113,170500,372243387,746,746,746,746,0
|
|
20250113,170400,372243387,746,746,746,746,0
|
|
20250113,170300,372243387,746,746,746,746,0
|
|
20250113,170200,372243387,746,746,746,746,0
|
|
20250113,170100,372243387,746,746,746,746,0
|
|
20250113,170000,372243387,746,746,746,746,0
|
|
20250113,165900,372243387,746,746,746,746,0
|
|
20250113,165800,372243387,746,746,746,746,0
|
|
20250113,165700,372243387,746,746,746,746,0
|
|
20250113,165600,372243387,746,746,746,746,0
|
|
20250113,165500,372243387,746,746,746,746,0
|
|
20250113,165400,372243387,746,746,746,746,0
|
|
20250113,165300,372243387,746,746,746,746,0
|
|
20250113,165200,372243387,746,746,746,746,0
|
|
20250113,165100,372243387,746,746,746,746,0
|
|
20250113,165000,372243387,746,746,746,746,0
|
|
20250113,164900,372243387,746,746,746,746,3414
|
|
20250113,164800,372243387,746,746,746,746,0
|
|
20250113,164700,372243387,746,746,746,746,0
|
|
20250113,164600,372243387,746,746,746,746,0
|
|
20250113,164500,372243387,746,746,746,746,0
|
|
20250113,164400,372243387,746,746,746,746,0
|
|
20250113,164300,372243387,746,746,746,746,0
|
|
20250113,164200,372243387,746,746,746,746,0
|
|
20250113,164100,372243387,746,746,746,746,0
|
|
20250113,164000,372243387,746,746,746,746,0
|
|
20250113,163900,372243387,746,746,746,746,0
|
|
20250113,163800,372243387,746,746,746,746,0
|
|
20250113,163700,372243387,746,746,746,746,0
|
|
20250113,163600,372243387,746,746,746,746,0
|
|
20250113,163500,372243387,746,746,746,746,0
|
|
20250113,163400,372243387,746,746,746,746,0
|
|
20250113,163300,372243387,746,746,746,746,0
|
|
20250113,163200,372243387,746,746,746,746,0
|
|
20250113,163100,372243387,746,746,746,746,0
|
|
20250113,163000,372243387,746,746,746,746,0
|
|
20250113,162900,372243387,746,746,746,746,0
|
|
20250113,162800,372243387,746,746,746,746,0
|
|
20250113,162700,372243387,746,746,746,746,0
|
|
20250113,162600,372243387,746,746,746,746,0
|
|
20250113,162500,372243387,746,746,746,746,0
|
|
20250113,162400,372243387,746,746,746,746,0
|
|
20250113,162300,372243387,746,746,746,746,0
|
|
20250113,162200,372243387,746,746,746,746,0
|
|
20250113,162100,372243387,746,746,746,746,0
|
|
20250113,162000,372243387,746,746,746,746,0
|
|
20250113,161900,372243387,746,746,746,746,3414
|
|
20250113,161800,372243387,746,746,746,746,0
|
|
20250113,161700,372243387,746,746,746,746,0
|
|
20250113,161600,372243387,746,746,746,746,0
|
|
20250113,161500,372243387,746,746,746,746,0
|
|
20250113,161400,372243387,746,746,746,746,0
|
|
20250113,161300,372243387,746,746,746,746,0
|
|
20250113,161200,372243387,746,746,746,746,0
|
|
20250113,161100,372243387,746,746,746,746,0
|
|
20250113,161000,372243387,746,746,746,746,0
|
|
20250113,160900,372243387,746,746,746,746,0
|
|
20250113,160800,372243387,746,746,746,746,0
|
|
20250113,160700,372243387,746,746,746,746,0
|
|
20250113,160600,372243387,746,746,746,746,0
|
|
20250113,160500,372243387,746,746,746,746,0
|
|
20250113,160400,372243387,746,746,746,746,0
|
|
20250113,160300,372243387,746,746,746,746,0
|
|
20250113,160200,372243387,746,746,746,746,0
|
|
20250113,160100,372243387,746,746,746,746,0
|
|
20250113,160000,372243387,746,746,746,746,0
|
|
20250113,155900,372243387,746,746,746,746,0
|
|
20250113,155800,372243387,746,746,746,746,0
|
|
20250113,155700,372243387,746,746,746,746,0
|
|
20250113,155600,372243387,746,746,746,746,0
|
|
20250113,155500,372243387,746,746,746,746,0
|
|
20250113,155400,372243387,746,746,746,746,0
|
|
20250113,155300,372243387,746,746,746,746,0
|
|
20250113,155200,372243387,746,746,746,746,0
|
|
20250113,155100,372243387,746,746,746,746,0
|
|
20250113,155000,372243387,746,746,746,746,0
|
|
20250113,154900,372243387,746,746,746,746,3414
|
|
20250113,154800,372243387,746,746,746,746,0
|
|
20250113,154700,372243387,746,746,746,746,0
|
|
20250113,154600,372243387,746,746,746,746,0
|
|
20250113,154500,372243387,746,746,746,746,0
|
|
20250113,154400,372243387,746,746,746,746,0
|
|
20250113,154300,372243387,746,746,746,746,0
|
|
20250113,154200,372243387,746,746,746,746,0
|
|
20250113,154100,372243387,746,746,746,746,0
|
|
20250113,154000,372243387,746,746,746,746,0
|
|
20250113,153900,372243387,746,746,746,746,0
|
|
20250113,153800,372243387,746,746,746,746,0
|
|
20250113,153700,372243387,746,746,746,746,0
|
|
20250113,153600,372243387,746,746,746,746,0
|
|
20250113,153500,372243387,746,746,746,746,0
|
|
20250113,153400,372243387,746,746,746,746,0
|
|
20250113,153300,372243387,746,746,746,746,0
|
|
20250113,153200,372243387,746,746,746,746,0
|
|
20250113,153100,372243387,746,746,746,746,0
|
|
20250113,153000,372243387,746,746,746,746,3414
|
|
20250113,152900,369696543,746,746,746,746,0
|
|
20250113,152800,369696543,746,746,746,746,0
|
|
20250113,152700,369696543,746,746,746,746,0
|
|
20250113,152600,369696543,746,746,746,746,0
|
|
20250113,152500,369696543,746,746,746,746,0
|
|
20250113,152400,369696543,746,746,746,746,0
|
|
20250113,152300,369696543,746,746,746,746,0
|
|
20250113,152200,369696543,746,746,746,746,0
|
|
20250113,152100,369696543,746,746,746,746,0
|
|
20250113,152000,369696543,746,746,746,746,0
|
|
20250113,151900,369696543,746,746,746,746,198
|
|
20250113,151800,369548835,745,745,745,745,613
|
|
20250113,151700,369092150,746,745,746,745,353
|
|
20250113,151600,368828828,746,746,746,746,300
|
|
20250113,151500,368605028,746,746,746,746,500
|
|
20250113,151400,368232028,746,745,746,745,102
|
|
20250113,151300,368156036,745,745,745,745,500
|
|
20250113,151200,367783536,745,745,745,745,593
|
|
20250113,151100,367341751,746,746,746,746,0
|
|
20250113,151000,367341751,746,745,746,745,977
|
|
20250113,150900,366612917,744,744,744,744,0
|
|
20250113,150800,366612917,744,745,745,744,125
|
|
20250113,150700,366519793,745,745,745,745,876
|
|
20250113,150600,365867173,743,744,744,743,1574
|
|
20250113,150500,364696277,743,743,744,743,5889
|
|
20250113,150400,360315799,744,744,744,744,44
|
|
20250113,150300,360283063,743,743,743,743,0
|
|
20250113,150200,360283063,743,743,744,743,627
|
|
20250113,150100,359816581,743,743,743,743,112
|
|
20250113,150000,359733365,743,742,743,742,944
|
|
20250113,145900,359032706,742,742,742,742,0
|
|
20250113,145800,359032706,742,742,742,742,0
|
|
20250113,145700,359032706,742,742,742,742,112
|
|
20250113,145600,358949602,742,742,742,742,0
|
|
20250113,145500,358949602,742,742,742,742,0
|
|
20250113,145400,358949602,742,742,742,742,0
|
|
20250113,145300,358949602,742,742,742,742,0
|
|
20250113,145200,358949602,742,742,742,742,0
|
|
20250113,145100,358949602,742,742,742,742,50
|
|
20250113,145000,358912502,743,743,743,743,15
|
|
20250113,144900,358901357,744,744,744,744,520
|
|
20250113,144800,358514477,744,744,744,744,0
|
|
20250113,144700,358514477,744,744,744,744,0
|
|
20250113,144600,358514477,744,743,744,743,12
|
|
20250113,144500,358505559,743,743,743,743,0
|
|
20250113,144400,358505559,743,743,743,743,0
|
|
20250113,144300,358505559,743,743,743,743,11
|
|
20250113,144200,358497386,743,743,743,743,0
|
|
20250113,144100,358497386,743,743,743,743,697
|
|
20250113,144000,357979515,743,742,743,742,2172
|
|
20250113,143900,356367720,742,742,742,742,4
|
|
20250113,143800,356364752,742,742,742,742,0
|
|
20250113,143700,356364752,742,742,742,742,208
|
|
20250113,143600,356210416,741,741,741,741,230
|
|
20250113,143500,356039986,741,743,743,741,30
|
|
20250113,143400,356017698,741,741,741,741,1
|
|
20250113,143300,356016957,741,741,741,741,0
|
|
20250113,143200,356016957,741,742,742,741,3110
|
|
20250113,143100,353712146,745,745,745,745,0
|
|
20250113,143000,353712146,745,745,745,745,674
|
|
20250113,142900,353210016,742,742,742,742,0
|
|
20250113,142800,353210016,742,745,745,742,387
|
|
20250113,142700,352922712,742,742,742,742,0
|
|
20250113,142600,352922712,742,742,742,742,2
|
|
20250113,142500,352921228,744,744,744,744,0
|
|
20250113,142400,352921228,744,744,744,744,0
|
|
20250113,142300,352921228,744,744,744,744,1314
|
|
20250113,142200,351943612,742,744,744,742,103
|
|
20250113,142100,351867180,744,744,744,744,160
|
|
20250113,142000,351748140,744,744,744,744,796
|
|
20250113,141900,351155916,741,743,743,741,5615
|
|
20250113,141800,346986459,743,743,743,743,0
|
|
20250113,141700,346986459,743,743,743,743,0
|
|
20250113,141600,346986459,743,743,743,743,0
|
|
20250113,141500,346986459,743,743,743,743,0
|
|
20250113,141400,346986459,743,743,743,743,0
|
|
20250113,141300,346986459,743,743,743,743,67
|
|
20250113,141200,346936678,743,743,743,743,0
|
|
20250113,141100,346936678,743,743,743,743,0
|
|
20250113,141000,346936678,743,743,743,743,0
|
|
20250113,140900,346936678,743,743,743,743,0
|
|
20250113,140800,346936678,743,743,743,743,0
|
|
20250113,140700,346936678,743,746,746,743,2571
|
|
20250113,140600,345024386,744,744,744,744,0
|
|
20250113,140500,345024386,744,744,744,744,0
|
|
20250113,140400,345024386,744,744,744,744,0
|
|
20250113,140300,345024386,744,744,746,744,568
|
|
20250113,140200,344601792,744,743,744,743,158
|
|
20250113,140100,344484397,743,743,743,743,0
|
|
20250113,140000,344484397,743,743,743,743,1
|
|
20250113,135900,344483654,743,743,743,743,0
|
|
20250113,135800,344483654,743,743,743,743,0
|
|
20250113,135700,344483654,743,743,743,743,1
|
|
20250113,135600,344482911,742,743,743,742,60
|
|
20250113,135500,344438341,743,743,743,743,0
|
|
20250113,135400,344438341,743,743,743,743,187
|
|
20250113,135300,344299400,745,745,745,745,0
|
|
20250113,135200,344299400,745,744,745,744,150
|
|
20250113,135100,344187660,745,744,745,744,549
|
|
20250113,135000,343778685,744,744,744,744,519
|
|
20250113,134900,343392549,741,741,741,741,0
|
|
20250113,134800,343392549,741,741,741,741,0
|
|
20250113,134700,343392549,741,741,741,741,0
|
|
20250113,134600,343392549,741,743,743,741,5143
|
|
20250113,134500,339571312,743,743,743,743,139
|
|
20250113,134400,339468035,743,743,743,743,0
|
|
20250113,134300,339468035,743,743,743,743,0
|
|
20250113,134200,339468035,743,743,743,743,0
|
|
20250113,134100,339468035,743,743,743,743,1
|
|
20250113,134000,339467292,743,743,743,743,405
|
|
20250113,133900,339166377,743,743,743,743,0
|
|
20250113,133800,339166377,743,740,743,740,104
|
|
20250113,133700,339089414,743,743,743,743,100
|
|
20250113,133600,339015114,743,743,743,743,33
|
|
20250113,133500,338990595,743,741,743,741,89
|
|
20250113,133400,338924478,743,743,743,743,1
|
|
20250113,133300,338923735,742,742,742,742,5001
|
|
20250113,133200,335212993,741,741,741,741,0
|
|
20250113,133100,335212993,741,742,742,741,1009
|
|
20250113,133000,334465315,741,742,742,741,1001
|
|
20250113,132900,333723573,741,741,741,741,1016
|
|
20250113,132800,332970717,741,741,741,741,7
|
|
20250113,132700,332965530,741,740,741,740,1060
|
|
20250113,132600,332180071,741,740,741,740,187
|
|
20250113,132500,332041520,741,741,741,741,0
|
|
20250113,132400,332041520,741,741,741,741,100
|
|
20250113,132300,331967420,741,741,741,741,1150
|
|
20250113,132200,331115270,741,741,741,741,0
|
|
20250113,132100,331115270,741,741,741,741,0
|
|
20250113,132000,331115270,741,741,741,741,91
|
|
20250113,131900,331047839,741,741,741,741,6
|
|
20250113,131800,331043393,740,740,740,740,0
|
|
20250113,131700,331043393,740,740,740,740,883
|
|
20250113,131600,330389973,740,740,740,740,0
|
|
20250113,131500,330389973,740,740,740,739,372
|
|
20250113,131400,330115013,740,740,740,740,0
|
|
20250113,131300,330115013,740,740,740,740,10
|
|
20250113,131200,330107613,740,740,740,740,0
|
|
20250113,131100,330107613,740,740,740,740,111
|
|
20250113,131000,330025473,739,739,739,739,100
|
|
20250113,130900,329951573,740,740,740,740,226
|
|
20250113,130800,329784333,740,740,740,740,501
|
|
20250113,130700,329413593,740,740,740,740,0
|
|
20250113,130600,329413593,740,740,740,740,93
|
|
20250113,130500,329344773,740,740,740,740,578
|
|
20250113,130400,328917053,740,740,740,740,0
|
|
20250113,130300,328917053,740,740,740,740,1
|
|
20250113,130200,328916313,740,740,740,740,18
|
|
20250113,130100,328902993,739,739,739,739,284
|
|
20250113,130000,328693117,739,739,739,739,10
|
|
20250113,125900,328685727,739,739,739,739,50
|
|
20250113,125800,328648777,739,739,739,739,1
|
|
20250113,125700,328648038,739,738,739,736,2790
|
|
20250113,125600,326589073,738,738,738,738,1052
|
|
20250113,125500,325812697,738,738,738,738,1341
|
|
20250113,125400,324823039,737,737,737,737,0
|
|
20250113,125300,324823039,737,737,737,737,986
|
|
20250113,125200,324096357,738,738,738,738,1
|
|
20250113,125100,324095619,738,738,738,738,0
|
|
20250113,125000,324095619,738,738,738,738,10
|
|
20250113,124900,324088239,738,739,739,738,124
|
|
20250113,124800,323996726,739,739,739,739,0
|
|
20250113,124700,323996726,739,739,739,739,456
|
|
20250113,124600,323659742,739,739,739,739,0
|
|
20250113,124500,323659742,739,739,739,739,1
|
|
20250113,124400,323659003,739,739,739,739,1
|
|
20250113,124300,323658264,738,738,738,738,918
|
|
20250113,124200,322980780,739,739,739,739,300
|
|
20250113,124100,322759080,738,738,738,738,500
|
|
20250113,124000,322390080,738,737,739,737,4093
|
|
20250113,123900,319371844,738,738,738,738,681
|
|
20250113,123800,318869266,738,738,738,738,1
|
|
20250113,123700,318868528,738,738,738,738,50
|
|
20250113,123600,318831628,736,737,737,736,3788
|
|
20250113,123500,316043046,738,738,738,738,11
|
|
20250113,123400,316034928,738,739,739,738,1000
|
|
20250113,123300,315296428,739,739,739,739,1
|
|
20250113,123200,315295689,736,736,736,736,0
|
|
20250113,123100,315295689,736,736,736,736,1000
|
|
20250113,123000,314559689,738,738,738,738,0
|
|
20250113,122900,314559689,738,738,738,738,0
|
|
20250113,122800,314559689,738,738,739,738,67
|
|
20250113,122700,314510234,736,736,736,736,0
|
|
20250113,122600,314510234,736,736,736,736,0
|
|
20250113,122500,314510234,736,733,738,733,2018
|
|
20250113,122400,313024997,733,734,736,727,15114
|
|
20250113,122300,301988539,734,737,737,734,1400
|
|
20250113,122200,300959104,737,744,744,737,32100
|
|
20250113,122100,277190597,744,744,744,744,1006
|
|
20250113,122000,276442133,744,744,744,744,0
|
|
20250113,121900,276442133,744,746,746,744,2444
|
|
20250113,121800,274623252,745,745,745,745,2001
|
|
20250113,121700,273132507,748,748,748,748,1
|
|
20250113,121600,273131759,745,746,746,745,8867
|
|
20250113,121500,266519977,748,748,748,748,0
|
|
20250113,121400,266519977,748,748,748,748,1
|
|
20250113,121300,266519229,748,748,748,748,0
|
|
20250113,121200,266519229,748,748,748,748,0
|
|
20250113,121100,266519229,748,748,748,748,0
|
|
20250113,121000,266519229,748,748,748,748,0
|
|
20250113,120900,266519229,748,748,748,748,0
|
|
20250113,120800,266519229,748,748,748,748,0
|
|
20250113,120700,266519229,748,748,748,748,55
|
|
20250113,120600,266478089,748,748,748,748,1
|
|
20250113,120500,266477341,748,746,748,746,2427
|
|
20250113,120400,264664127,746,747,747,746,2353
|
|
20250113,120300,262908786,748,748,748,748,2
|
|
20250113,120200,262907290,748,746,748,746,2901
|
|
20250113,120100,260743142,748,748,748,748,1082
|
|
20250113,120000,259933806,747,747,747,747,12
|
|
20250113,115900,259924842,748,748,748,748,0
|
|
20250113,115800,259924842,748,748,748,748,0
|
|
20250113,115700,259924842,748,748,748,748,51
|
|
20250113,115600,259886694,748,746,748,746,2501
|
|
20250113,115500,258020946,746,747,747,746,2009
|
|
20250113,115400,256522223,746,746,746,746,0
|
|
20250113,115300,256522223,746,746,746,746,0
|
|
20250113,115200,256522223,746,747,748,746,3226
|
|
20250113,115100,254115624,747,746,748,746,325
|
|
20250113,115000,253872650,748,747,748,746,2474
|
|
20250113,114900,252026971,748,746,748,746,182
|
|
20250113,114800,251890837,748,747,748,746,2693
|
|
20250113,114700,249879168,748,748,748,748,0
|
|
20250113,114600,249879168,748,748,748,748,0
|
|
20250113,114500,249879168,748,748,748,748,1
|
|
20250113,114400,249878420,748,748,748,748,6
|
|
20250113,114300,249873932,747,746,747,746,1133
|
|
20250113,114200,249028581,747,747,747,747,1000
|
|
20250113,114100,248281581,746,746,746,746,100
|
|
20250113,114000,248206981,746,746,746,746,2061
|
|
20250113,113900,246669475,747,747,747,746,3691
|
|
20250113,113800,243914698,748,747,748,747,2678
|
|
20250113,113700,241914231,747,747,747,747,52
|
|
20250113,113600,241875387,747,747,747,747,152
|
|
20250113,113500,241761843,747,747,747,747,1
|
|
20250113,113400,241761096,747,747,747,747,0
|
|
20250113,113300,241761096,747,747,747,747,0
|
|
20250113,113200,241761096,747,747,747,747,5614
|
|
20250113,113100,237567438,747,747,747,747,436
|
|
20250113,113000,237241746,747,747,747,747,98
|
|
20250113,112900,237168540,747,747,747,746,586
|
|
20250113,112800,236730892,747,747,747,747,10
|
|
20250113,112700,236723422,747,747,747,747,534
|
|
20250113,112600,236324524,747,747,747,747,96
|
|
20250113,112500,236252812,746,747,747,746,2978
|
|
20250113,112400,234030050,748,748,748,748,3
|
|
20250113,112300,234027806,748,748,748,748,5
|
|
20250113,112200,234024066,748,748,748,748,0
|
|
20250113,112100,234024066,748,748,748,748,1100
|
|
20250113,112000,233201266,748,748,748,748,0
|
|
20250113,111900,233201266,748,748,748,748,0
|
|
20250113,111800,233201266,748,748,748,748,10
|
|
20250113,111700,233193786,748,748,748,748,0
|
|
20250113,111600,233193786,748,748,748,748,0
|
|
20250113,111500,233193786,748,746,748,746,3107
|
|
20250113,111400,230875950,746,750,750,746,10674
|
|
20250113,111300,222905848,748,748,748,748,0
|
|
20250113,111200,222905848,748,751,751,748,4142
|
|
20250113,111100,219807614,749,750,750,749,51473
|
|
20250113,111000,181207262,750,751,751,750,3185
|
|
20250113,110900,178818014,752,752,752,752,206
|
|
20250113,110800,178663102,751,751,751,751,1496
|
|
20250113,110700,177539606,751,751,751,751,600
|
|
20250113,110600,177089006,751,751,751,751,0
|
|
20250113,110500,177089006,751,751,751,751,1
|
|
20250113,110400,177088255,750,750,750,750,568
|
|
20250113,110300,176662255,752,750,752,750,2265
|
|
20250113,110200,174963493,749,752,752,749,2125
|
|
20250113,110100,173371833,750,750,750,750,990
|
|
20250113,110000,172629333,752,752,752,752,8
|
|
20250113,105900,172623317,750,750,752,750,2511
|
|
20250113,105800,170740057,752,750,752,750,1554
|
|
20250113,105700,169574492,752,752,752,752,100
|
|
20250113,105600,169499292,752,752,752,752,4
|
|
20250113,105500,169496284,750,752,752,750,1501
|
|
20250113,105400,168370532,752,752,752,752,10
|
|
20250113,105300,168363012,753,753,753,753,0
|
|
20250113,105200,168363012,753,753,753,753,1
|
|
20250113,105100,168362259,753,753,753,753,0
|
|
20250113,105000,168362259,753,753,753,753,1
|
|
20250113,104900,168361506,750,750,753,750,2401
|
|
20250113,104800,166560753,750,751,751,750,6448
|
|
20250113,104700,161718425,754,754,754,751,1515
|
|
20250113,104600,160580654,753,751,753,751,311
|
|
20250113,104500,160347091,751,753,753,751,2162
|
|
20250113,104400,158723229,753,751,753,751,3401
|
|
20250113,104300,156169076,751,753,753,751,2
|
|
20250113,104200,156167572,751,752,752,751,1688
|
|
20250113,104100,154898197,754,752,754,752,133
|
|
20250113,104000,154798179,753,755,755,752,1310
|
|
20250113,103900,153813031,752,752,752,752,0
|
|
20250113,103800,153813031,752,752,752,752,1700
|
|
20250113,103700,152534631,755,755,755,755,707
|
|
20250113,103600,152000846,755,755,755,753,4085
|
|
20250113,103500,148916673,755,755,755,755,0
|
|
20250113,103400,148916673,755,752,755,752,2
|
|
20250113,103300,148915166,755,755,755,753,1241
|
|
20250113,103200,147980629,755,752,755,752,1401
|
|
20250113,103100,146926974,753,753,753,753,100
|
|
20250113,103000,146851674,753,753,753,753,2
|
|
20250113,102900,146850168,753,753,753,753,0
|
|
20250113,102800,146850168,753,753,753,753,0
|
|
20250113,102700,146850168,753,753,753,753,2645
|
|
20250113,102600,144858483,753,754,754,753,3264
|
|
20250113,102500,142399227,757,754,757,754,27
|
|
20250113,102400,142378866,755,757,757,755,5129
|
|
20250113,102300,138506467,757,757,757,757,30
|
|
20250113,102200,138483757,756,756,756,756,1033
|
|
20250113,102100,137702809,756,756,756,756,0
|
|
20250113,102000,137702809,756,756,756,756,0
|
|
20250113,101900,137702809,756,756,756,756,0
|
|
20250113,101800,137702809,756,756,756,756,5591
|
|
20250113,101700,133476013,757,757,757,757,10
|
|
20250113,101600,133468443,758,758,758,758,25
|
|
20250113,101500,133449493,758,758,758,758,6
|
|
20250113,101400,133444945,758,758,758,758,0
|
|
20250113,101300,133444945,758,758,758,758,1001
|
|
20250113,101200,132686187,758,757,758,757,1109
|
|
20250113,101100,131846568,758,758,758,758,107
|
|
20250113,101000,131765462,758,758,758,758,3972
|
|
20250113,100900,128754686,759,760,760,759,6
|
|
20250113,100800,128750127,759,759,759,759,10
|
|
20250113,100700,128742537,758,758,758,758,0
|
|
20250113,100600,128742537,758,758,758,758,1600
|
|
20250113,100500,127529737,760,760,760,760,0
|
|
20250113,100400,127529737,760,758,760,758,2
|
|
20250113,100300,127528219,758,758,758,758,1600
|
|
20250113,100200,126315419,760,760,760,760,0
|
|
20250113,100100,126315419,760,760,760,760,1
|
|
20250113,100000,126314659,760,759,760,759,923
|
|
20250113,095900,125613184,759,759,759,759,0
|
|
20250113,095800,125613184,759,758,759,758,624
|
|
20250113,095700,125139670,758,758,758,758,41
|
|
20250113,095600,125108592,757,757,757,757,0
|
|
20250113,095500,125108592,757,757,757,757,0
|
|
20250113,095400,125108592,757,757,757,757,1222
|
|
20250113,095300,124183538,757,756,757,756,5924
|
|
20250113,095200,119700519,757,757,757,757,0
|
|
20250113,095100,119700519,757,757,757,757,20
|
|
20250113,095000,119685379,757,759,759,757,2039
|
|
20250113,094900,118139819,759,760,760,759,52
|
|
20250113,094800,118100306,760,760,760,760,28
|
|
20250113,094700,118079026,756,756,756,756,0
|
|
20250113,094600,118079026,756,758,758,756,3000
|
|
20250113,094500,115808880,759,759,759,759,6
|
|
20250113,094400,115804326,758,758,758,758,500
|
|
20250113,094300,115425326,758,758,758,758,0
|
|
20250113,094200,115425326,758,760,760,758,11
|
|
20250113,094100,115416968,760,760,760,760,500
|
|
20250113,094000,115036968,761,761,761,760,6620
|
|
20250113,093900,110000158,760,759,760,759,3065
|
|
20250113,093800,107670823,759,759,759,759,2111
|
|
20250113,093700,106068574,759,759,759,758,3207
|
|
20250113,093600,103637597,759,759,759,759,0
|
|
20250113,093500,103637597,759,759,759,759,6928
|
|
20250113,093400,98379245,759,758,759,758,12474
|
|
20250113,093300,88920885,757,757,757,757,1100
|
|
20250113,093200,88088185,756,757,758,756,1728
|
|
20250113,093100,86780263,757,757,757,756,3115
|
|
20250113,093000,84422315,758,758,758,758,0
|
|
20250113,092900,84422315,758,758,758,758,623
|
|
20250113,092800,83950081,759,759,759,759,0
|
|
20250113,092700,83950081,759,757,759,756,4813
|
|
20250113,092600,80310819,757,757,757,757,0
|
|
20250113,092500,80310819,757,758,758,757,283
|
|
20250113,092400,80096385,758,758,758,758,0
|
|
20250113,092300,80096385,758,757,758,757,2505
|
|
20250113,092200,78200095,757,757,757,757,290
|
|
20250113,092100,77980565,756,756,756,756,0
|
|
20250113,092000,77980565,756,756,756,756,0
|
|
20250113,091900,77980565,756,756,756,756,0
|
|
20250113,091800,77980565,756,756,756,756,2
|
|
20250113,091700,77979053,756,757,757,756,4377
|
|
20250113,091600,74668510,761,758,761,757,7833
|
|
20250113,091500,68732950,758,758,758,758,0
|
|
20250113,091400,68732950,758,758,758,758,1000
|
|
20250113,091300,67974950,762,762,762,762,400
|
|
20250113,091200,67670150,762,762,762,762,0
|
|
20250113,091100,67670150,762,762,762,762,15
|
|
20250113,091000,67658720,762,762,762,762,122
|
|
20250113,090900,67565756,757,757,757,757,0
|
|
20250113,090800,67565756,757,758,758,757,2098
|
|
20250113,090700,65976021,758,759,762,758,4626
|
|
20250113,090600,62452998,760,761,761,760,2311
|
|
20250113,090500,60694838,761,762,762,761,2218
|
|
20250113,090400,59004905,762,762,763,762,1513
|
|
20250113,090300,57851994,761,762,762,761,3888
|
|
20250113,090200,54890714,761,761,761,761,0
|
|
20250113,090100,54890714,761,761,761,758,4643
|
|
20250113,090000,51361780,765,765,765,759,67186
|