623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192000,244957879,741,741,741,741,4944
|
|
20250115,191900,244957879,741,741,741,741,0
|
|
20250115,191800,244957879,741,741,741,741,0
|
|
20250115,191700,244957879,741,741,741,741,0
|
|
20250115,191600,244957879,741,741,741,741,0
|
|
20250115,191500,244957879,741,741,741,741,0
|
|
20250115,191400,244957879,741,741,741,741,0
|
|
20250115,191300,244957879,741,741,741,741,0
|
|
20250115,191200,244957879,741,741,741,741,0
|
|
20250115,191100,244957879,741,741,741,741,0
|
|
20250115,191000,244957879,741,741,741,741,0
|
|
20250115,190900,244957879,741,741,741,741,0
|
|
20250115,190800,244957879,741,741,741,741,0
|
|
20250115,190700,244957879,741,741,741,741,0
|
|
20250115,190600,244957879,741,741,741,741,0
|
|
20250115,190500,244957879,741,741,741,741,0
|
|
20250115,190400,244957879,741,741,741,741,0
|
|
20250115,190300,244957879,741,741,741,741,0
|
|
20250115,190200,244957879,741,741,741,741,0
|
|
20250115,190100,244957879,741,741,741,741,0
|
|
20250115,190000,244957879,741,741,741,741,0
|
|
20250115,185900,244957879,741,741,741,741,0
|
|
20250115,185800,244957879,741,741,741,741,0
|
|
20250115,185700,244957879,741,741,741,741,0
|
|
20250115,185600,244957879,741,741,741,741,0
|
|
20250115,185500,244957879,741,741,741,741,0
|
|
20250115,185400,244957879,741,741,741,741,0
|
|
20250115,185300,244957879,741,741,741,741,0
|
|
20250115,185200,244957879,741,741,741,741,0
|
|
20250115,185100,244957879,741,741,741,741,0
|
|
20250115,185000,244957879,741,741,741,741,4944
|
|
20250115,184900,244957879,741,741,741,741,0
|
|
20250115,184800,244957879,741,741,741,741,0
|
|
20250115,184700,244957879,741,741,741,741,0
|
|
20250115,184600,244957879,741,741,741,741,0
|
|
20250115,184500,244957879,741,741,741,741,0
|
|
20250115,184400,244957879,741,741,741,741,0
|
|
20250115,184300,244957879,741,741,741,741,0
|
|
20250115,184200,244957879,741,741,741,741,0
|
|
20250115,184100,244957879,741,741,741,741,0
|
|
20250115,184000,244957879,741,741,741,741,0
|
|
20250115,183900,244957879,741,741,741,741,0
|
|
20250115,183800,244957879,741,741,741,741,0
|
|
20250115,183700,244957879,741,741,741,741,0
|
|
20250115,183600,244957879,741,741,741,741,0
|
|
20250115,183500,244957879,741,741,741,741,0
|
|
20250115,183400,244957879,741,741,741,741,0
|
|
20250115,183300,244957879,741,741,741,741,0
|
|
20250115,183200,244957879,741,741,741,741,0
|
|
20250115,183100,244957879,741,741,741,741,0
|
|
20250115,183000,244957879,741,741,741,741,0
|
|
20250115,182900,244957879,741,741,741,741,0
|
|
20250115,182800,244957879,741,741,741,741,0
|
|
20250115,182700,244957879,741,741,741,741,0
|
|
20250115,182600,244957879,741,741,741,741,0
|
|
20250115,182500,244957879,741,741,741,741,0
|
|
20250115,182400,244957879,741,741,741,741,0
|
|
20250115,182300,244957879,741,741,741,741,0
|
|
20250115,182200,244957879,741,741,741,741,0
|
|
20250115,182100,244957879,741,741,741,741,0
|
|
20250115,182000,244957879,741,741,741,741,4944
|
|
20250115,181900,244957879,741,741,741,741,0
|
|
20250115,181800,244957879,741,741,741,741,0
|
|
20250115,181700,244957879,741,741,741,741,0
|
|
20250115,181600,244957879,741,741,741,741,0
|
|
20250115,181500,244957879,741,741,741,741,0
|
|
20250115,181400,244957879,741,741,741,741,0
|
|
20250115,181300,244957879,741,741,741,741,0
|
|
20250115,181200,244957879,741,741,741,741,0
|
|
20250115,181100,244957879,741,741,741,741,0
|
|
20250115,181000,244957879,741,741,741,741,0
|
|
20250115,180900,244957879,741,741,741,741,0
|
|
20250115,180800,244957879,741,741,741,741,0
|
|
20250115,180700,244957879,741,741,741,741,0
|
|
20250115,180600,244957879,741,741,741,741,0
|
|
20250115,180500,244957879,741,741,741,741,0
|
|
20250115,180400,244957879,741,741,741,741,0
|
|
20250115,180300,244957879,741,741,741,741,0
|
|
20250115,180200,244957879,741,741,741,741,0
|
|
20250115,180100,244957879,741,741,741,741,0
|
|
20250115,180000,244957879,741,741,741,741,0
|
|
20250115,175900,244957879,741,741,741,741,0
|
|
20250115,175800,244957879,741,741,741,741,0
|
|
20250115,175700,244957879,741,741,741,741,0
|
|
20250115,175600,244957879,741,741,741,741,0
|
|
20250115,175500,244957879,741,741,741,741,0
|
|
20250115,175400,244957879,741,741,741,741,0
|
|
20250115,175300,244957879,741,741,741,741,0
|
|
20250115,175200,244957879,741,741,741,741,0
|
|
20250115,175100,244957879,741,741,741,741,0
|
|
20250115,175000,244957879,741,741,741,741,4944
|
|
20250115,174900,244957879,741,741,741,741,0
|
|
20250115,174800,244957879,741,741,741,741,0
|
|
20250115,174700,244957879,741,741,741,741,0
|
|
20250115,174600,244957879,741,741,741,741,0
|
|
20250115,174500,244957879,741,741,741,741,0
|
|
20250115,174400,244957879,741,741,741,741,0
|
|
20250115,174300,244957879,741,741,741,741,0
|
|
20250115,174200,244957879,741,741,741,741,0
|
|
20250115,174100,244957879,741,741,741,741,0
|
|
20250115,174000,244957879,741,741,741,741,0
|
|
20250115,173900,244957879,741,741,741,741,0
|
|
20250115,173800,244957879,741,741,741,741,0
|
|
20250115,173700,244957879,741,741,741,741,0
|
|
20250115,173600,244957879,741,741,741,741,0
|
|
20250115,173500,244957879,741,741,741,741,0
|
|
20250115,173400,244957879,741,741,741,741,0
|
|
20250115,173300,244957879,741,741,741,741,0
|
|
20250115,173200,244957879,741,741,741,741,0
|
|
20250115,173100,244957879,741,741,741,741,0
|
|
20250115,173000,244957879,741,741,741,741,0
|
|
20250115,172900,244957879,741,741,741,741,0
|
|
20250115,172800,244957879,741,741,741,741,0
|
|
20250115,172700,244957879,741,741,741,741,0
|
|
20250115,172600,244957879,741,741,741,741,0
|
|
20250115,172500,244957879,741,741,741,741,0
|
|
20250115,172400,244957879,741,741,741,741,0
|
|
20250115,172300,244957879,741,741,741,741,0
|
|
20250115,172200,244957879,741,741,741,741,0
|
|
20250115,172100,244957879,741,741,741,741,0
|
|
20250115,172000,244957879,741,741,741,741,4944
|
|
20250115,171900,244957879,741,741,741,741,0
|
|
20250115,171800,244957879,741,741,741,741,0
|
|
20250115,171700,244957879,741,741,741,741,0
|
|
20250115,171600,244957879,741,741,741,741,0
|
|
20250115,171500,244957879,741,741,741,741,0
|
|
20250115,171400,244957879,741,741,741,741,0
|
|
20250115,171300,244957879,741,741,741,741,0
|
|
20250115,171200,244957879,741,741,741,741,0
|
|
20250115,171100,244957879,741,741,741,741,0
|
|
20250115,171000,244957879,741,741,741,741,0
|
|
20250115,170900,244957879,741,741,741,741,0
|
|
20250115,170800,244957879,741,741,741,741,0
|
|
20250115,170700,244957879,741,741,741,741,0
|
|
20250115,170600,244957879,741,741,741,741,0
|
|
20250115,170500,244957879,741,741,741,741,0
|
|
20250115,170400,244957879,741,741,741,741,0
|
|
20250115,170300,244957879,741,741,741,741,0
|
|
20250115,170200,244957879,741,741,741,741,0
|
|
20250115,170100,244957879,741,741,741,741,0
|
|
20250115,170000,244957879,741,741,741,741,0
|
|
20250115,165900,244957879,741,741,741,741,0
|
|
20250115,165800,244957879,741,741,741,741,0
|
|
20250115,165700,244957879,741,741,741,741,0
|
|
20250115,165600,244957879,741,741,741,741,0
|
|
20250115,165500,244957879,741,741,741,741,0
|
|
20250115,165400,244957879,741,741,741,741,0
|
|
20250115,165300,244957879,741,741,741,741,0
|
|
20250115,165200,244957879,741,741,741,741,0
|
|
20250115,165100,244957879,741,741,741,741,0
|
|
20250115,165000,244957879,741,741,741,741,4944
|
|
20250115,164900,244957879,741,741,741,741,0
|
|
20250115,164800,244957879,741,741,741,741,0
|
|
20250115,164700,244957879,741,741,741,741,0
|
|
20250115,164600,244957879,741,741,741,741,0
|
|
20250115,164500,244957879,741,741,741,741,0
|
|
20250115,164400,244957879,741,741,741,741,0
|
|
20250115,164300,244957879,741,741,741,741,0
|
|
20250115,164200,244957879,741,741,741,741,0
|
|
20250115,164100,244957879,741,741,741,741,0
|
|
20250115,164000,244957879,741,741,741,741,0
|
|
20250115,163900,244957879,741,741,741,741,0
|
|
20250115,163800,244957879,741,741,741,741,0
|
|
20250115,163700,244957879,741,741,741,741,0
|
|
20250115,163600,244957879,741,741,741,741,0
|
|
20250115,163500,244957879,741,741,741,741,0
|
|
20250115,163400,244957879,741,741,741,741,0
|
|
20250115,163300,244957879,741,741,741,741,0
|
|
20250115,163200,244957879,741,741,741,741,0
|
|
20250115,163100,244957879,741,741,741,741,0
|
|
20250115,163000,244957879,741,741,741,741,0
|
|
20250115,162900,244957879,741,741,741,741,0
|
|
20250115,162800,244957879,741,741,741,741,0
|
|
20250115,162700,244957879,741,741,741,741,0
|
|
20250115,162600,244957879,741,741,741,741,0
|
|
20250115,162500,244957879,741,741,741,741,0
|
|
20250115,162400,244957879,741,741,741,741,0
|
|
20250115,162300,244957879,741,741,741,741,0
|
|
20250115,162200,244957879,741,741,741,741,0
|
|
20250115,162100,244957879,741,741,741,741,0
|
|
20250115,162000,244957879,741,741,741,741,4944
|
|
20250115,161900,244957879,741,741,741,741,0
|
|
20250115,161800,244957879,741,741,741,741,0
|
|
20250115,161700,244957879,741,741,741,741,0
|
|
20250115,161600,244957879,741,741,741,741,0
|
|
20250115,161500,244957879,741,741,741,741,0
|
|
20250115,161400,244957879,741,741,741,741,0
|
|
20250115,161300,244957879,741,741,741,741,0
|
|
20250115,161200,244957879,741,741,741,741,0
|
|
20250115,161100,244957879,741,741,741,741,0
|
|
20250115,161000,244957879,741,741,741,741,0
|
|
20250115,160900,244957879,741,741,741,741,0
|
|
20250115,160800,244957879,741,741,741,741,0
|
|
20250115,160700,244957879,741,741,741,741,0
|
|
20250115,160600,244957879,741,741,741,741,0
|
|
20250115,160500,244957879,741,741,741,741,0
|
|
20250115,160400,244957879,741,741,741,741,0
|
|
20250115,160300,244957879,741,741,741,741,0
|
|
20250115,160200,244957879,741,741,741,741,0
|
|
20250115,160100,244957879,741,741,741,741,0
|
|
20250115,160000,244957879,741,741,741,741,0
|
|
20250115,155900,244957879,741,741,741,741,0
|
|
20250115,155800,244957879,741,741,741,741,0
|
|
20250115,155700,244957879,741,741,741,741,0
|
|
20250115,155600,244957879,741,741,741,741,0
|
|
20250115,155500,244957879,741,741,741,741,0
|
|
20250115,155400,244957879,741,741,741,741,0
|
|
20250115,155300,244957879,741,741,741,741,0
|
|
20250115,155200,244957879,741,741,741,741,0
|
|
20250115,155100,244957879,741,741,741,741,0
|
|
20250115,155000,244957879,741,741,741,741,4944
|
|
20250115,154900,244957879,741,741,741,741,0
|
|
20250115,154800,244957879,741,741,741,741,0
|
|
20250115,154700,244957879,741,741,741,741,0
|
|
20250115,154600,244957879,741,741,741,741,0
|
|
20250115,154500,244957879,741,741,741,741,0
|
|
20250115,154400,244957879,741,741,741,741,0
|
|
20250115,154300,244957879,741,741,741,741,0
|
|
20250115,154200,244957879,741,741,741,741,0
|
|
20250115,154100,244957879,741,741,741,741,0
|
|
20250115,154000,244957879,741,741,741,741,0
|
|
20250115,153900,244957879,741,741,741,741,0
|
|
20250115,153800,244957879,741,741,741,741,0
|
|
20250115,153700,244957879,741,741,741,741,0
|
|
20250115,153600,244957879,741,741,741,741,0
|
|
20250115,153500,244957879,741,741,741,741,0
|
|
20250115,153400,244957879,741,741,741,741,0
|
|
20250115,153300,244957879,741,741,741,741,0
|
|
20250115,153200,244957879,741,741,741,741,0
|
|
20250115,153100,244957879,741,741,741,741,0
|
|
20250115,153000,244957879,741,741,741,741,4944
|
|
20250115,152900,241294375,741,741,741,741,0
|
|
20250115,152800,241294375,741,741,741,741,0
|
|
20250115,152700,241294375,741,741,741,741,0
|
|
20250115,152600,241294375,741,741,741,741,0
|
|
20250115,152500,241294375,741,741,741,741,0
|
|
20250115,152400,241294375,741,741,741,741,0
|
|
20250115,152300,241294375,741,741,741,741,0
|
|
20250115,152200,241294375,741,741,741,741,0
|
|
20250115,152100,241294375,741,741,741,741,0
|
|
20250115,152000,241294375,741,741,741,741,0
|
|
20250115,151900,241294375,741,741,741,741,13131
|
|
20250115,151800,231564304,742,742,742,742,238
|
|
20250115,151700,231387708,742,742,742,742,500
|
|
20250115,151600,231016708,743,742,743,742,423
|
|
20250115,151500,230702840,742,742,742,742,1050
|
|
20250115,151400,229923740,743,742,743,742,501
|
|
20250115,151300,229551997,742,743,743,742,2003
|
|
20250115,151200,228065768,742,742,742,742,0
|
|
20250115,151100,228065768,742,743,743,742,505
|
|
20250115,151000,227691055,743,743,743,743,190
|
|
20250115,150900,227549885,742,742,742,742,0
|
|
20250115,150800,227549885,742,742,742,742,3366
|
|
20250115,150700,225052313,743,742,743,742,267
|
|
20250115,150600,224854198,742,742,742,742,100
|
|
20250115,150500,224779998,743,743,743,743,0
|
|
20250115,150400,224779998,743,743,743,743,1
|
|
20250115,150300,224779255,743,743,743,743,200
|
|
20250115,150200,224630655,743,742,743,742,501
|
|
20250115,150100,224258413,742,743,743,742,10174
|
|
20250115,150000,216709205,742,743,743,742,2
|
|
20250115,145900,216707720,742,742,742,742,0
|
|
20250115,145800,216707720,742,742,742,742,0
|
|
20250115,145700,216707720,742,743,743,742,102
|
|
20250115,145600,216631936,742,742,742,742,0
|
|
20250115,145500,216631936,742,742,742,742,0
|
|
20250115,145400,216631936,742,742,742,742,1
|
|
20250115,145300,216631194,742,742,742,742,525
|
|
20250115,145200,216241644,742,742,742,742,150
|
|
20250115,145100,216130344,742,742,742,742,1453
|
|
20250115,145000,215052218,742,742,742,742,0
|
|
20250115,144900,215052218,742,742,742,742,3247
|
|
20250115,144800,212642944,741,741,741,741,3011
|
|
20250115,144700,210411793,742,742,742,742,0
|
|
20250115,144600,210411793,742,741,742,741,101
|
|
20250115,144500,210336951,741,742,742,741,1458
|
|
20250115,144400,209255806,744,744,744,744,0
|
|
20250115,144300,209255806,744,744,744,744,0
|
|
20250115,144200,209255806,744,744,744,744,0
|
|
20250115,144100,209255806,744,744,744,744,6
|
|
20250115,144000,209251342,742,742,742,742,330
|
|
20250115,143900,209006482,744,744,744,744,0
|
|
20250115,143800,209006482,744,744,744,744,3
|
|
20250115,143700,209004250,744,744,744,744,1
|
|
20250115,143600,209003506,744,744,744,744,0
|
|
20250115,143500,209003506,744,744,744,744,0
|
|
20250115,143400,209003506,744,743,744,742,332
|
|
20250115,143300,208756780,744,744,744,744,0
|
|
20250115,143200,208756780,744,744,744,744,0
|
|
20250115,143100,208756780,744,744,744,744,0
|
|
20250115,143000,208756780,744,742,744,742,506
|
|
20250115,142900,208381317,742,742,742,742,1
|
|
20250115,142800,208380575,742,742,742,742,60
|
|
20250115,142700,208336055,742,744,744,742,396
|
|
20250115,142600,208042211,742,744,744,742,706
|
|
20250115,142500,207518347,743,743,743,743,1
|
|
20250115,142400,207517604,744,744,744,744,0
|
|
20250115,142300,207517604,744,744,744,744,6
|
|
20250115,142200,207513140,742,742,742,742,2064
|
|
20250115,142100,205981652,744,744,744,743,905
|
|
20250115,142000,205309121,744,744,744,744,13
|
|
20250115,141900,205299449,743,743,743,743,271
|
|
20250115,141800,205098096,743,743,743,743,1
|
|
20250115,141700,205097353,743,743,743,743,0
|
|
20250115,141600,205097353,743,742,743,742,517
|
|
20250115,141500,204713736,743,743,743,743,0
|
|
20250115,141400,204713736,743,743,743,743,2010
|
|
20250115,141300,203220306,743,743,743,743,0
|
|
20250115,141200,203220306,743,743,743,743,0
|
|
20250115,141100,203220306,743,743,743,743,0
|
|
20250115,141000,203220306,743,743,743,743,0
|
|
20250115,140900,203220306,743,742,743,742,295
|
|
20250115,140800,203001415,743,743,743,743,0
|
|
20250115,140700,203001415,743,743,743,743,0
|
|
20250115,140600,203001415,743,742,743,742,534
|
|
20250115,140500,202605152,743,743,743,743,0
|
|
20250115,140400,202605152,743,743,743,743,0
|
|
20250115,140300,202605152,743,743,743,743,0
|
|
20250115,140200,202605152,743,742,743,742,1701
|
|
20250115,140100,201343009,743,743,743,743,0
|
|
20250115,140000,201343009,743,742,743,742,7
|
|
20250115,135900,201337809,743,743,743,743,4
|
|
20250115,135800,201334837,743,743,743,743,0
|
|
20250115,135700,201334837,743,743,743,743,0
|
|
20250115,135600,201334837,743,743,743,743,405
|
|
20250115,135500,201033922,743,743,743,743,0
|
|
20250115,135400,201033922,743,743,743,743,0
|
|
20250115,135300,201033922,743,743,743,743,1
|
|
20250115,135200,201033179,742,742,742,742,1
|
|
20250115,135100,201032437,744,744,744,744,0
|
|
20250115,135000,201032437,744,742,744,742,5996
|
|
20250115,134900,196580357,742,743,743,742,14
|
|
20250115,134800,196569968,742,742,742,742,11728
|
|
20250115,134700,187867792,744,744,744,744,1
|
|
20250115,134600,187867048,742,743,743,742,4900
|
|
20250115,134500,184230856,744,744,744,744,7
|
|
20250115,134400,184225648,744,744,744,744,0
|
|
20250115,134300,184225648,744,744,744,744,1
|
|
20250115,134200,184224904,744,744,744,744,0
|
|
20250115,134100,184224904,744,744,744,744,1000
|
|
20250115,134000,183480904,744,744,744,744,350
|
|
20250115,133900,183220504,744,744,744,744,0
|
|
20250115,133800,183220504,744,744,744,744,0
|
|
20250115,133700,183220504,744,744,744,744,1
|
|
20250115,133600,183219760,743,743,743,743,0
|
|
20250115,133500,183219760,743,743,743,743,2539
|
|
20250115,133400,181333283,743,742,743,742,2438
|
|
20250115,133300,179524237,742,742,742,742,1733
|
|
20250115,133200,178238351,744,744,744,744,29
|
|
20250115,133100,178216775,746,746,746,746,1
|
|
20250115,133000,178216029,745,745,745,745,400
|
|
20250115,132900,177918029,746,746,746,746,0
|
|
20250115,132800,177918029,746,746,746,746,0
|
|
20250115,132700,177918029,746,746,746,746,0
|
|
20250115,132600,177918029,746,746,746,746,3
|
|
20250115,132500,177915791,746,746,746,746,0
|
|
20250115,132400,177915791,746,746,746,746,0
|
|
20250115,132300,177915791,746,746,746,746,0
|
|
20250115,132200,177915791,746,746,746,746,2
|
|
20250115,132100,177914299,745,745,745,745,4
|
|
20250115,132000,177911319,747,747,747,747,0
|
|
20250115,131900,177911319,747,747,747,747,0
|
|
20250115,131800,177911319,747,747,747,747,1
|
|
20250115,131700,177910572,747,747,747,747,0
|
|
20250115,131600,177910572,747,747,747,747,0
|
|
20250115,131500,177910572,747,747,747,747,1
|
|
20250115,131400,177909825,747,742,747,742,1213
|
|
20250115,131300,177009774,742,743,743,742,491
|
|
20250115,131200,176645400,747,746,747,746,5155
|
|
20250115,131100,172799754,746,746,746,746,0
|
|
20250115,131000,172799754,746,746,746,746,1
|
|
20250115,130900,172799008,743,746,746,743,29688
|
|
20250115,130800,150737817,746,746,746,743,16273
|
|
20250115,130700,138633774,746,746,746,746,0
|
|
20250115,130600,138633774,746,746,746,746,42
|
|
20250115,130500,138602442,746,745,746,745,1035
|
|
20250115,130400,137830333,746,745,746,745,12
|
|
20250115,130300,137821391,746,746,746,746,0
|
|
20250115,130200,137821391,746,746,746,746,0
|
|
20250115,130100,137821391,746,746,746,746,0
|
|
20250115,130000,137821391,746,746,746,746,0
|
|
20250115,125900,137821391,746,746,746,746,0
|
|
20250115,125800,137821391,746,746,746,746,0
|
|
20250115,125700,137821391,746,746,746,746,2
|
|
20250115,125600,137819899,746,746,746,746,100
|
|
20250115,125500,137745299,746,746,746,746,1
|
|
20250115,125400,137744553,744,746,746,744,26
|
|
20250115,125300,137725207,744,744,744,744,1684
|
|
20250115,125200,136472311,745,744,745,744,3256
|
|
20250115,125100,134047058,745,745,745,745,185
|
|
20250115,125000,133909233,745,745,745,745,100
|
|
20250115,124900,133834733,745,745,745,745,10
|
|
20250115,124800,133827283,745,745,745,745,0
|
|
20250115,124700,133827283,745,745,745,745,333
|
|
20250115,124600,133579198,745,745,745,745,159
|
|
20250115,124500,133460743,746,746,746,746,1
|
|
20250115,124400,133459997,745,744,745,744,1331
|
|
20250115,124300,132468491,745,745,745,745,800
|
|
20250115,124200,131872491,745,745,745,745,0
|
|
20250115,124100,131872491,745,744,745,744,1002
|
|
20250115,124000,131126002,744,744,744,744,55
|
|
20250115,123900,131085082,745,745,745,745,0
|
|
20250115,123800,131085082,745,745,745,745,0
|
|
20250115,123700,131085082,745,745,745,745,6
|
|
20250115,123600,131080612,745,744,745,744,201
|
|
20250115,123500,130931067,744,744,744,744,0
|
|
20250115,123400,130931067,744,744,744,744,5000
|
|
20250115,123300,127211067,744,744,744,744,2
|
|
20250115,123200,127209579,744,744,744,744,3
|
|
20250115,123100,127207347,744,744,744,744,0
|
|
20250115,123000,127207347,744,744,744,743,1701
|
|
20250115,122900,125942303,744,744,744,744,1
|
|
20250115,122800,125941559,745,745,745,745,202
|
|
20250115,122700,125791069,745,745,745,745,0
|
|
20250115,122600,125791069,745,745,745,745,0
|
|
20250115,122500,125791069,745,745,745,745,0
|
|
20250115,122400,125791069,745,745,745,745,1
|
|
20250115,122300,125790324,742,742,742,742,0
|
|
20250115,122200,125790324,742,742,742,742,0
|
|
20250115,122100,125790324,742,742,742,742,0
|
|
20250115,122000,125790324,742,742,742,742,0
|
|
20250115,121900,125790324,742,745,745,742,211
|
|
20250115,121800,125633759,746,746,746,746,0
|
|
20250115,121700,125633759,746,746,746,746,0
|
|
20250115,121600,125633759,746,746,746,746,0
|
|
20250115,121500,125633759,746,746,746,746,0
|
|
20250115,121400,125633759,746,746,746,746,0
|
|
20250115,121300,125633759,746,746,746,746,0
|
|
20250115,121200,125633759,746,746,746,746,1
|
|
20250115,121100,125633013,746,746,746,746,0
|
|
20250115,121000,125633013,746,746,746,746,0
|
|
20250115,120900,125633013,746,746,746,746,0
|
|
20250115,120800,125633013,746,746,746,746,0
|
|
20250115,120700,125633013,746,746,746,746,0
|
|
20250115,120600,125633013,746,746,746,746,0
|
|
20250115,120500,125633013,746,746,746,746,0
|
|
20250115,120400,125633013,746,746,746,746,1
|
|
20250115,120300,125632267,741,741,741,741,0
|
|
20250115,120200,125632267,741,744,745,741,2226
|
|
20250115,120100,123977940,739,739,739,739,0
|
|
20250115,120000,123977940,739,745,745,739,28026
|
|
20250115,115900,103181831,747,747,747,747,0
|
|
20250115,115800,103181831,747,747,747,747,0
|
|
20250115,115700,103181831,747,747,747,747,0
|
|
20250115,115600,103181831,747,747,747,747,0
|
|
20250115,115500,103181831,747,747,747,747,0
|
|
20250115,115400,103181831,747,747,747,747,0
|
|
20250115,115300,103181831,747,747,747,747,20
|
|
20250115,115200,103166891,747,747,747,747,0
|
|
20250115,115100,103166891,747,746,747,746,2391
|
|
20250115,115000,101383199,747,747,747,747,6
|
|
20250115,114900,101378717,746,746,746,746,699
|
|
20250115,114800,100857263,747,747,747,747,7
|
|
20250115,114700,100852034,746,746,746,746,50
|
|
20250115,114600,100814734,747,747,747,747,0
|
|
20250115,114500,100814734,747,745,747,745,553
|
|
20250115,114400,100402737,746,747,747,746,9404
|
|
20250115,114300,93381431,748,748,748,748,970
|
|
20250115,114200,92655871,749,749,749,749,0
|
|
20250115,114100,92655871,749,749,749,749,0
|
|
20250115,114000,92655871,749,749,749,749,0
|
|
20250115,113900,92655871,749,749,749,749,0
|
|
20250115,113800,92655871,749,749,749,749,0
|
|
20250115,113700,92655871,749,749,749,749,0
|
|
20250115,113600,92655871,749,749,749,749,8
|
|
20250115,113500,92649879,748,748,748,748,877
|
|
20250115,113400,91993883,748,748,748,748,0
|
|
20250115,113300,91993883,748,748,748,748,0
|
|
20250115,113200,91993883,748,748,748,748,401
|
|
20250115,113100,91693935,748,748,748,748,100
|
|
20250115,113000,91619135,748,749,749,748,2198
|
|
20250115,112900,89975017,749,749,749,749,0
|
|
20250115,112800,89975017,749,749,749,749,0
|
|
20250115,112700,89975017,749,748,749,748,54
|
|
20250115,112600,89934619,749,749,749,749,7
|
|
20250115,112500,89929376,749,749,749,749,0
|
|
20250115,112400,89929376,749,750,750,749,57
|
|
20250115,112300,89886677,749,749,749,749,13
|
|
20250115,112200,89876940,750,748,750,748,3166
|
|
20250115,112100,87508760,748,748,748,748,5
|
|
20250115,112000,87505020,748,748,748,748,10
|
|
20250115,111900,87497540,748,748,748,748,16
|
|
20250115,111800,87485572,748,748,750,748,1119
|
|
20250115,111700,86648558,749,750,750,749,6690
|
|
20250115,111600,81637733,750,750,750,750,45
|
|
20250115,111500,81603983,750,750,750,750,4
|
|
20250115,111400,81600983,750,750,750,750,48
|
|
20250115,111300,81564983,751,751,751,751,1
|
|
20250115,111200,81564232,751,751,751,751,0
|
|
20250115,111100,81564232,751,751,751,751,0
|
|
20250115,111000,81564232,751,751,751,751,0
|
|
20250115,110900,81564232,751,750,751,750,8007
|
|
20250115,110800,75558975,750,750,750,750,6
|
|
20250115,110700,75554475,749,749,749,749,61
|
|
20250115,110600,75508786,749,749,749,749,8100
|
|
20250115,110500,69441886,749,749,749,749,0
|
|
20250115,110400,69441886,749,749,749,749,0
|
|
20250115,110300,69441886,749,749,749,749,0
|
|
20250115,110200,69441886,749,749,749,749,0
|
|
20250115,110100,69441886,749,749,749,749,0
|
|
20250115,110000,69441886,749,748,749,748,330
|
|
20250115,105900,69195040,749,749,749,749,10
|
|
20250115,105800,69187550,750,750,750,750,0
|
|
20250115,105700,69187550,750,750,750,750,0
|
|
20250115,105600,69187550,750,750,750,750,4
|
|
20250115,105500,69184550,750,750,750,750,0
|
|
20250115,105400,69184550,750,750,750,750,0
|
|
20250115,105300,69184550,750,750,750,750,0
|
|
20250115,105200,69184550,750,750,750,750,6
|
|
20250115,105100,69180050,748,748,748,748,0
|
|
20250115,105000,69180050,748,748,748,748,2000
|
|
20250115,104900,67684050,750,750,750,750,0
|
|
20250115,104800,67684050,750,750,750,750,0
|
|
20250115,104700,67684050,750,749,750,749,1000
|
|
20250115,104600,66934261,749,749,749,749,6
|
|
20250115,104500,66929767,749,750,750,749,1896
|
|
20250115,104400,65508562,749,750,750,749,3206
|
|
20250115,104300,63105062,749,748,749,748,3828
|
|
20250115,104200,60241190,750,750,750,750,26
|
|
20250115,104100,60221690,750,750,750,750,1010
|
|
20250115,104000,59464190,750,748,750,748,261
|
|
20250115,103900,59268762,750,750,750,750,13
|
|
20250115,103800,59259012,750,749,750,749,304
|
|
20250115,103700,59031315,749,749,749,749,0
|
|
20250115,103600,59031315,749,748,749,748,1216
|
|
20250115,103500,58121741,749,748,749,747,3580
|
|
20250115,103400,55447186,749,749,749,748,337
|
|
20250115,103300,55195099,749,749,749,749,0
|
|
20250115,103200,55195099,749,749,749,749,0
|
|
20250115,103100,55195099,749,749,749,749,0
|
|
20250115,103000,55195099,749,749,749,749,6
|
|
20250115,102900,55190605,749,749,749,749,0
|
|
20250115,102800,55190605,749,749,749,749,1
|
|
20250115,102700,55189856,748,748,748,748,46
|
|
20250115,102600,55155448,748,748,748,748,100
|
|
20250115,102500,55080648,750,750,750,750,1
|
|
20250115,102400,55079898,750,750,750,750,0
|
|
20250115,102300,55079898,750,750,750,750,47
|
|
20250115,102200,55044648,750,750,750,750,53
|
|
20250115,102100,55004898,747,750,750,747,7079
|
|
20250115,102000,49713940,750,750,750,750,2000
|
|
20250115,101900,48213940,750,750,750,750,0
|
|
20250115,101800,48213940,750,750,750,750,1
|
|
20250115,101700,48213190,749,749,749,749,113
|
|
20250115,101600,48128553,750,750,750,750,101
|
|
20250115,101500,48052803,748,747,748,747,3815
|
|
20250115,101400,45199196,748,748,748,748,0
|
|
20250115,101300,45199196,748,751,751,748,4350
|
|
20250115,101200,41942713,751,750,751,750,6
|
|
20250115,101100,41938212,751,751,751,751,0
|
|
20250115,101000,41938212,751,751,751,751,1
|
|
20250115,100900,41937461,751,751,751,751,0
|
|
20250115,100800,41937461,751,751,751,751,2
|
|
20250115,100700,41935959,749,749,749,749,269
|
|
20250115,100600,41734478,751,751,751,751,0
|
|
20250115,100500,41734478,751,751,751,751,4
|
|
20250115,100400,41731474,749,749,749,749,1000
|
|
20250115,100300,40982474,751,750,751,749,2001
|
|
20250115,100200,39483348,751,751,751,751,0
|
|
20250115,100100,39483348,751,751,751,751,0
|
|
20250115,100000,39483348,751,751,751,751,5
|
|
20250115,095900,39479593,751,750,751,750,4
|
|
20250115,095800,39476592,751,751,751,751,0
|
|
20250115,095700,39476592,751,751,751,751,0
|
|
20250115,095600,39476592,751,751,751,751,0
|
|
20250115,095500,39476592,751,751,751,751,0
|
|
20250115,095400,39476592,751,751,751,751,525
|
|
20250115,095300,39082317,751,751,751,751,0
|
|
20250115,095200,39082317,751,751,751,751,133
|
|
20250115,095100,38982434,751,751,751,751,69
|
|
20250115,095000,38930615,752,752,752,752,0
|
|
20250115,094900,38930615,752,752,752,752,0
|
|
20250115,094800,38930615,752,752,752,752,151
|
|
20250115,094700,38817063,753,753,753,750,3768
|
|
20250115,094600,35990854,753,753,753,753,0
|
|
20250115,094500,35990854,753,751,753,751,2781
|
|
20250115,094400,33902281,753,753,753,753,481
|
|
20250115,094300,33540088,753,753,753,753,5
|
|
20250115,094200,33536323,753,753,753,753,68
|
|
20250115,094100,33485119,753,753,753,753,3
|
|
20250115,094000,33482860,753,753,753,753,0
|
|
20250115,093900,33482860,753,753,753,753,0
|
|
20250115,093800,33482860,753,753,753,753,0
|
|
20250115,093700,33482860,753,753,753,753,0
|
|
20250115,093600,33482860,753,753,753,753,3
|
|
20250115,093500,33480601,753,753,753,753,100
|
|
20250115,093400,33405301,754,754,754,754,0
|
|
20250115,093300,33405301,754,753,754,753,278
|
|
20250115,093200,33195690,754,754,754,754,0
|
|
20250115,093100,33195690,754,754,754,754,0
|
|
20250115,093000,33195690,754,750,754,750,1603
|
|
20250115,092900,31993436,754,752,754,752,1329
|
|
20250115,092800,30993519,753,753,753,753,0
|
|
20250115,092700,30993519,753,753,753,753,344
|
|
20250115,092600,30734487,754,753,754,753,2
|
|
20250115,092500,30732980,750,750,750,750,1
|
|
20250115,092400,30732230,754,750,754,750,2
|
|
20250115,092300,30730726,754,754,754,754,1
|
|
20250115,092200,30729972,755,755,755,755,0
|
|
20250115,092100,30729972,755,755,755,755,0
|
|
20250115,092000,30729972,755,755,755,755,0
|
|
20250115,091900,30729972,755,755,755,755,1
|
|
20250115,091800,30729217,749,755,755,749,1401
|
|
20250115,091700,29679862,749,750,750,749,4064
|
|
20250115,091600,26632376,750,751,751,750,600
|
|
20250115,091500,26182276,755,755,755,755,1422
|
|
20250115,091400,25108666,755,755,755,755,0
|
|
20250115,091300,25108666,755,755,755,755,14
|
|
20250115,091200,25098096,755,755,755,755,2
|
|
20250115,091100,25096586,756,755,756,755,16502
|
|
20250115,091000,12623075,755,755,755,755,402
|
|
20250115,090900,12319565,756,756,756,754,1305
|
|
20250115,090800,11333786,755,755,755,755,205
|
|
20250115,090700,11179011,756,756,756,756,1002
|
|
20250115,090600,10421499,754,754,755,754,1893
|
|
20250115,090500,8993615,754,753,754,749,3856
|
|
20250115,090400,6098114,753,753,753,753,1341
|
|
20250115,090300,5088341,753,752,753,752,1961
|
|
20250115,090200,3613668,752,752,752,752,0
|
|
20250115,090100,3613668,752,751,752,751,2676
|
|
20250115,090000,1603991,751,751,752,751,1539
|