623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192000,256056353,746,746,746,746,1207
|
|
20250116,191900,256056353,746,746,746,746,0
|
|
20250116,191800,256056353,746,746,746,746,0
|
|
20250116,191700,256056353,746,746,746,746,0
|
|
20250116,191600,256056353,746,746,746,746,0
|
|
20250116,191500,256056353,746,746,746,746,0
|
|
20250116,191400,256056353,746,746,746,746,0
|
|
20250116,191300,256056353,746,746,746,746,0
|
|
20250116,191200,256056353,746,746,746,746,0
|
|
20250116,191100,256056353,746,746,746,746,0
|
|
20250116,191000,256056353,746,746,746,746,0
|
|
20250116,190900,256056353,746,746,746,746,0
|
|
20250116,190800,256056353,746,746,746,746,0
|
|
20250116,190700,256056353,746,746,746,746,0
|
|
20250116,190600,256056353,746,746,746,746,0
|
|
20250116,190500,256056353,746,746,746,746,0
|
|
20250116,190400,256056353,746,746,746,746,0
|
|
20250116,190300,256056353,746,746,746,746,0
|
|
20250116,190200,256056353,746,746,746,746,0
|
|
20250116,190100,256056353,746,746,746,746,0
|
|
20250116,190000,256056353,746,746,746,746,0
|
|
20250116,185900,256056353,746,746,746,746,0
|
|
20250116,185800,256056353,746,746,746,746,0
|
|
20250116,185700,256056353,746,746,746,746,0
|
|
20250116,185600,256056353,746,746,746,746,0
|
|
20250116,185500,256056353,746,746,746,746,0
|
|
20250116,185400,256056353,746,746,746,746,0
|
|
20250116,185300,256056353,746,746,746,746,0
|
|
20250116,185200,256056353,746,746,746,746,0
|
|
20250116,185100,256056353,746,746,746,746,0
|
|
20250116,185000,256056353,746,746,746,746,1207
|
|
20250116,184900,256056353,746,746,746,746,0
|
|
20250116,184800,256056353,746,746,746,746,0
|
|
20250116,184700,256056353,746,746,746,746,0
|
|
20250116,184600,256056353,746,746,746,746,0
|
|
20250116,184500,256056353,746,746,746,746,0
|
|
20250116,184400,256056353,746,746,746,746,0
|
|
20250116,184300,256056353,746,746,746,746,0
|
|
20250116,184200,256056353,746,746,746,746,0
|
|
20250116,184100,256056353,746,746,746,746,0
|
|
20250116,184000,256056353,746,746,746,746,0
|
|
20250116,183900,256056353,746,746,746,746,0
|
|
20250116,183800,256056353,746,746,746,746,0
|
|
20250116,183700,256056353,746,746,746,746,0
|
|
20250116,183600,256056353,746,746,746,746,0
|
|
20250116,183500,256056353,746,746,746,746,0
|
|
20250116,183400,256056353,746,746,746,746,0
|
|
20250116,183300,256056353,746,746,746,746,0
|
|
20250116,183200,256056353,746,746,746,746,0
|
|
20250116,183100,256056353,746,746,746,746,0
|
|
20250116,183000,256056353,746,746,746,746,0
|
|
20250116,182900,256056353,746,746,746,746,0
|
|
20250116,182800,256056353,746,746,746,746,0
|
|
20250116,182700,256056353,746,746,746,746,0
|
|
20250116,182600,256056353,746,746,746,746,0
|
|
20250116,182500,256056353,746,746,746,746,0
|
|
20250116,182400,256056353,746,746,746,746,0
|
|
20250116,182300,256056353,746,746,746,746,0
|
|
20250116,182200,256056353,746,746,746,746,0
|
|
20250116,182100,256056353,746,746,746,746,0
|
|
20250116,182000,256056353,746,746,746,746,1207
|
|
20250116,181900,256056353,746,746,746,746,0
|
|
20250116,181800,256056353,746,746,746,746,0
|
|
20250116,181700,256056353,746,746,746,746,0
|
|
20250116,181600,256056353,746,746,746,746,0
|
|
20250116,181500,256056353,746,746,746,746,0
|
|
20250116,181400,256056353,746,746,746,746,0
|
|
20250116,181300,256056353,746,746,746,746,0
|
|
20250116,181200,256056353,746,746,746,746,0
|
|
20250116,181100,256056353,746,746,746,746,0
|
|
20250116,181000,256056353,746,746,746,746,0
|
|
20250116,180900,256056353,746,746,746,746,0
|
|
20250116,180800,256056353,746,746,746,746,0
|
|
20250116,180700,256056353,746,746,746,746,0
|
|
20250116,180600,256056353,746,746,746,746,0
|
|
20250116,180500,256056353,746,746,746,746,0
|
|
20250116,180400,256056353,746,746,746,746,0
|
|
20250116,180300,256056353,746,746,746,746,0
|
|
20250116,180200,256056353,746,746,746,746,0
|
|
20250116,180100,256056353,746,746,746,746,0
|
|
20250116,180000,256056353,746,746,746,746,0
|
|
20250116,175900,256056353,746,746,746,746,0
|
|
20250116,175800,256056353,746,746,746,746,0
|
|
20250116,175700,256056353,746,746,746,746,0
|
|
20250116,175600,256056353,746,746,746,746,0
|
|
20250116,175500,256056353,746,746,746,746,0
|
|
20250116,175400,256056353,746,746,746,746,0
|
|
20250116,175300,256056353,746,746,746,746,0
|
|
20250116,175200,256056353,746,746,746,746,0
|
|
20250116,175100,256056353,746,746,746,746,0
|
|
20250116,175000,256056353,746,746,746,746,1207
|
|
20250116,174900,256056353,746,746,746,746,0
|
|
20250116,174800,256056353,746,746,746,746,0
|
|
20250116,174700,256056353,746,746,746,746,0
|
|
20250116,174600,256056353,746,746,746,746,0
|
|
20250116,174500,256056353,746,746,746,746,0
|
|
20250116,174400,256056353,746,746,746,746,0
|
|
20250116,174300,256056353,746,746,746,746,0
|
|
20250116,174200,256056353,746,746,746,746,0
|
|
20250116,174100,256056353,746,746,746,746,0
|
|
20250116,174000,256056353,746,746,746,746,0
|
|
20250116,173900,256056353,746,746,746,746,0
|
|
20250116,173800,256056353,746,746,746,746,0
|
|
20250116,173700,256056353,746,746,746,746,0
|
|
20250116,173600,256056353,746,746,746,746,0
|
|
20250116,173500,256056353,746,746,746,746,0
|
|
20250116,173400,256056353,746,746,746,746,0
|
|
20250116,173300,256056353,746,746,746,746,0
|
|
20250116,173200,256056353,746,746,746,746,0
|
|
20250116,173100,256056353,746,746,746,746,0
|
|
20250116,173000,256056353,746,746,746,746,0
|
|
20250116,172900,256056353,746,746,746,746,0
|
|
20250116,172800,256056353,746,746,746,746,0
|
|
20250116,172700,256056353,746,746,746,746,0
|
|
20250116,172600,256056353,746,746,746,746,0
|
|
20250116,172500,256056353,746,746,746,746,0
|
|
20250116,172400,256056353,746,746,746,746,0
|
|
20250116,172300,256056353,746,746,746,746,0
|
|
20250116,172200,256056353,746,746,746,746,0
|
|
20250116,172100,256056353,746,746,746,746,0
|
|
20250116,172000,256056353,746,746,746,746,1207
|
|
20250116,171900,256056353,746,746,746,746,0
|
|
20250116,171800,256056353,746,746,746,746,0
|
|
20250116,171700,256056353,746,746,746,746,0
|
|
20250116,171600,256056353,746,746,746,746,0
|
|
20250116,171500,256056353,746,746,746,746,0
|
|
20250116,171400,256056353,746,746,746,746,0
|
|
20250116,171300,256056353,746,746,746,746,0
|
|
20250116,171200,256056353,746,746,746,746,0
|
|
20250116,171100,256056353,746,746,746,746,0
|
|
20250116,171000,256056353,746,746,746,746,0
|
|
20250116,170900,256056353,746,746,746,746,0
|
|
20250116,170800,256056353,746,746,746,746,0
|
|
20250116,170700,256056353,746,746,746,746,0
|
|
20250116,170600,256056353,746,746,746,746,0
|
|
20250116,170500,256056353,746,746,746,746,0
|
|
20250116,170400,256056353,746,746,746,746,0
|
|
20250116,170300,256056353,746,746,746,746,0
|
|
20250116,170200,256056353,746,746,746,746,0
|
|
20250116,170100,256056353,746,746,746,746,0
|
|
20250116,170000,256056353,746,746,746,746,0
|
|
20250116,165900,256056353,746,746,746,746,0
|
|
20250116,165800,256056353,746,746,746,746,0
|
|
20250116,165700,256056353,746,746,746,746,0
|
|
20250116,165600,256056353,746,746,746,746,0
|
|
20250116,165500,256056353,746,746,746,746,0
|
|
20250116,165400,256056353,746,746,746,746,0
|
|
20250116,165300,256056353,746,746,746,746,0
|
|
20250116,165200,256056353,746,746,746,746,0
|
|
20250116,165100,256056353,746,746,746,746,0
|
|
20250116,165000,256056353,746,746,746,746,1207
|
|
20250116,164900,256056353,746,746,746,746,0
|
|
20250116,164800,256056353,746,746,746,746,0
|
|
20250116,164700,256056353,746,746,746,746,0
|
|
20250116,164600,256056353,746,746,746,746,0
|
|
20250116,164500,256056353,746,746,746,746,0
|
|
20250116,164400,256056353,746,746,746,746,0
|
|
20250116,164300,256056353,746,746,746,746,0
|
|
20250116,164200,256056353,746,746,746,746,0
|
|
20250116,164100,256056353,746,746,746,746,0
|
|
20250116,164000,256056353,746,746,746,746,0
|
|
20250116,163900,256056353,746,746,746,746,0
|
|
20250116,163800,256056353,746,746,746,746,0
|
|
20250116,163700,256056353,746,746,746,746,0
|
|
20250116,163600,256056353,746,746,746,746,0
|
|
20250116,163500,256056353,746,746,746,746,0
|
|
20250116,163400,256056353,746,746,746,746,0
|
|
20250116,163300,256056353,746,746,746,746,0
|
|
20250116,163200,256056353,746,746,746,746,0
|
|
20250116,163100,256056353,746,746,746,746,0
|
|
20250116,163000,256056353,746,746,746,746,0
|
|
20250116,162900,256056353,746,746,746,746,0
|
|
20250116,162800,256056353,746,746,746,746,0
|
|
20250116,162700,256056353,746,746,746,746,0
|
|
20250116,162600,256056353,746,746,746,746,0
|
|
20250116,162500,256056353,746,746,746,746,0
|
|
20250116,162400,256056353,746,746,746,746,0
|
|
20250116,162300,256056353,746,746,746,746,0
|
|
20250116,162200,256056353,746,746,746,746,0
|
|
20250116,162100,256056353,746,746,746,746,0
|
|
20250116,162000,256056353,746,746,746,746,1207
|
|
20250116,161900,256056353,746,746,746,746,0
|
|
20250116,161800,256056353,746,746,746,746,0
|
|
20250116,161700,256056353,746,746,746,746,0
|
|
20250116,161600,256056353,746,746,746,746,0
|
|
20250116,161500,256056353,746,746,746,746,0
|
|
20250116,161400,256056353,746,746,746,746,0
|
|
20250116,161300,256056353,746,746,746,746,0
|
|
20250116,161200,256056353,746,746,746,746,0
|
|
20250116,161100,256056353,746,746,746,746,0
|
|
20250116,161000,256056353,746,746,746,746,0
|
|
20250116,160900,256056353,746,746,746,746,0
|
|
20250116,160800,256056353,746,746,746,746,0
|
|
20250116,160700,256056353,746,746,746,746,0
|
|
20250116,160600,256056353,746,746,746,746,0
|
|
20250116,160500,256056353,746,746,746,746,0
|
|
20250116,160400,256056353,746,746,746,746,0
|
|
20250116,160300,256056353,746,746,746,746,0
|
|
20250116,160200,256056353,746,746,746,746,0
|
|
20250116,160100,256056353,746,746,746,746,0
|
|
20250116,160000,256056353,746,746,746,746,0
|
|
20250116,155900,256056353,746,746,746,746,0
|
|
20250116,155800,256056353,746,746,746,746,0
|
|
20250116,155700,256056353,746,746,746,746,0
|
|
20250116,155600,256056353,746,746,746,746,0
|
|
20250116,155500,256056353,746,746,746,746,0
|
|
20250116,155400,256056353,746,746,746,746,0
|
|
20250116,155300,256056353,746,746,746,746,0
|
|
20250116,155200,256056353,746,746,746,746,0
|
|
20250116,155100,256056353,746,746,746,746,0
|
|
20250116,155000,256056353,746,746,746,746,1207
|
|
20250116,154900,256056353,746,746,746,746,0
|
|
20250116,154800,256056353,746,746,746,746,0
|
|
20250116,154700,256056353,746,746,746,746,0
|
|
20250116,154600,256056353,746,746,746,746,0
|
|
20250116,154500,256056353,746,746,746,746,0
|
|
20250116,154400,256056353,746,746,746,746,0
|
|
20250116,154300,256056353,746,746,746,746,0
|
|
20250116,154200,256056353,746,746,746,746,0
|
|
20250116,154100,256056353,746,746,746,746,0
|
|
20250116,154000,256056353,746,746,746,746,0
|
|
20250116,153900,256056353,746,746,746,746,0
|
|
20250116,153800,256056353,746,746,746,746,0
|
|
20250116,153700,256056353,746,746,746,746,0
|
|
20250116,153600,256056353,746,746,746,746,0
|
|
20250116,153500,256056353,746,746,746,746,0
|
|
20250116,153400,256056353,746,746,746,746,0
|
|
20250116,153300,256056353,746,746,746,746,0
|
|
20250116,153200,256056353,746,746,746,746,0
|
|
20250116,153100,256056353,746,746,746,746,0
|
|
20250116,153000,256056353,746,746,746,746,1207
|
|
20250116,152900,255155931,749,749,749,749,0
|
|
20250116,152800,255155931,749,749,749,749,0
|
|
20250116,152700,255155931,749,749,749,749,0
|
|
20250116,152600,255155931,749,749,749,749,0
|
|
20250116,152500,255155931,749,749,749,749,0
|
|
20250116,152400,255155931,749,749,749,749,0
|
|
20250116,152300,255155931,749,749,749,749,0
|
|
20250116,152200,255155931,749,749,749,749,0
|
|
20250116,152100,255155931,749,749,749,749,0
|
|
20250116,152000,255155931,749,749,749,749,0
|
|
20250116,151900,255155931,749,747,749,747,508
|
|
20250116,151800,254776218,747,747,747,747,0
|
|
20250116,151700,254776218,747,747,747,745,1184
|
|
20250116,151600,253893804,748,748,748,748,282
|
|
20250116,151500,253682868,748,746,748,745,1934
|
|
20250116,151400,252240128,748,746,748,746,3409
|
|
20250116,151300,249697012,749,749,749,749,0
|
|
20250116,151200,249697012,749,749,749,749,3
|
|
20250116,151100,249694765,746,749,749,746,2955
|
|
20250116,151000,247487534,749,749,749,749,3
|
|
20250116,150900,247485287,749,749,749,749,0
|
|
20250116,150800,247485287,749,749,749,749,10
|
|
20250116,150700,247477797,749,749,749,749,0
|
|
20250116,150600,247477797,749,749,749,749,0
|
|
20250116,150500,247477797,749,749,749,749,0
|
|
20250116,150400,247477797,749,749,749,749,0
|
|
20250116,150300,247477797,749,749,749,749,0
|
|
20250116,150200,247477797,749,747,749,747,73
|
|
20250116,150100,247423264,749,749,749,749,1
|
|
20250116,150000,247422515,747,747,747,747,1000
|
|
20250116,145900,246675515,750,750,750,750,2
|
|
20250116,145800,246674015,749,749,749,749,1036
|
|
20250116,145700,245898051,750,750,750,750,2
|
|
20250116,145600,245896551,750,750,750,750,381
|
|
20250116,145500,245610801,750,750,750,750,0
|
|
20250116,145400,245610801,750,749,750,749,2631
|
|
20250116,145300,243640178,749,748,749,748,2
|
|
20250116,145200,243638681,749,749,749,749,0
|
|
20250116,145100,243638681,749,749,749,749,0
|
|
20250116,145000,243638681,749,749,749,749,0
|
|
20250116,144900,243638681,749,749,749,749,0
|
|
20250116,144800,243638681,749,747,749,747,13
|
|
20250116,144700,243628954,749,749,749,749,0
|
|
20250116,144600,243628954,749,749,749,749,1
|
|
20250116,144500,243628205,747,749,749,747,507
|
|
20250116,144400,243249462,749,749,749,749,0
|
|
20250116,144300,243249462,749,749,749,749,0
|
|
20250116,144200,243249462,749,747,749,745,13175
|
|
20250116,144100,233426340,747,750,750,747,2391
|
|
20250116,144000,231638879,749,749,749,749,2
|
|
20250116,143900,231637381,750,750,750,750,1629
|
|
20250116,143800,230415631,750,750,750,750,0
|
|
20250116,143700,230415631,750,750,750,750,0
|
|
20250116,143600,230415631,750,750,750,750,0
|
|
20250116,143500,230415631,750,750,750,750,0
|
|
20250116,143400,230415631,750,750,750,750,1002
|
|
20250116,143300,229664131,747,750,750,747,15079
|
|
20250116,143200,218397640,750,750,750,750,0
|
|
20250116,143100,218397640,750,750,750,750,3
|
|
20250116,143000,218395390,751,751,751,751,0
|
|
20250116,142900,218395390,751,750,751,750,1074
|
|
20250116,142800,217589889,750,750,750,750,2664
|
|
20250116,142700,215591889,750,750,750,750,0
|
|
20250116,142600,215591889,750,749,750,749,109
|
|
20250116,142500,215510246,749,749,749,749,423
|
|
20250116,142400,215193419,750,750,750,750,0
|
|
20250116,142300,215193419,750,750,750,750,9
|
|
20250116,142200,215186669,747,747,747,747,1
|
|
20250116,142100,215185922,750,750,750,750,0
|
|
20250116,142000,215185922,750,750,750,750,0
|
|
20250116,141900,215185922,750,749,750,749,13
|
|
20250116,141800,215176182,750,750,750,750,30
|
|
20250116,141700,215153682,750,747,750,747,2872
|
|
20250116,141600,213008292,750,750,750,750,4075
|
|
20250116,141500,209952042,748,748,748,748,4000
|
|
20250116,141400,206960042,750,750,750,750,8
|
|
20250116,141300,206954042,750,750,750,750,20
|
|
20250116,141200,206939042,750,750,750,750,0
|
|
20250116,141100,206939042,750,747,750,747,8006
|
|
20250116,141000,200958542,750,749,750,749,426
|
|
20250116,140900,200639467,750,750,750,750,0
|
|
20250116,140800,200639467,750,750,750,750,10
|
|
20250116,140700,200631967,750,749,750,749,12200
|
|
20250116,140600,191482018,749,749,749,749,6906
|
|
20250116,140500,186309424,748,748,748,748,3996
|
|
20250116,140400,183320416,748,748,748,748,0
|
|
20250116,140300,183320416,748,747,748,747,1464
|
|
20250116,140200,182226802,748,748,748,748,35
|
|
20250116,140100,182200622,748,748,748,748,0
|
|
20250116,140000,182200622,748,748,748,748,191
|
|
20250116,135900,182057754,748,748,748,748,502
|
|
20250116,135800,181682258,748,748,748,748,0
|
|
20250116,135700,181682258,748,748,748,748,0
|
|
20250116,135600,181682258,748,748,748,748,0
|
|
20250116,135500,181682258,748,748,748,748,0
|
|
20250116,135400,181682258,748,748,748,748,6
|
|
20250116,135300,181677770,747,748,748,747,5005
|
|
20250116,135200,177939029,748,748,748,748,0
|
|
20250116,135100,177939029,748,748,748,748,11
|
|
20250116,135000,177930801,748,748,748,748,101
|
|
20250116,134900,177855253,748,748,748,748,31
|
|
20250116,134800,177832065,748,748,748,748,0
|
|
20250116,134700,177832065,748,748,748,748,0
|
|
20250116,134600,177832065,748,748,748,748,0
|
|
20250116,134500,177832065,748,748,748,748,6
|
|
20250116,134400,177827577,748,748,748,748,2
|
|
20250116,134300,177826081,748,748,748,748,0
|
|
20250116,134200,177826081,748,748,748,748,0
|
|
20250116,134100,177826081,748,748,748,748,10
|
|
20250116,134000,177818601,748,748,748,748,32
|
|
20250116,133900,177794665,748,748,748,748,0
|
|
20250116,133800,177794665,748,748,748,748,0
|
|
20250116,133700,177794665,748,748,748,748,0
|
|
20250116,133600,177794665,748,748,748,748,0
|
|
20250116,133500,177794665,748,748,748,748,0
|
|
20250116,133400,177794665,748,748,748,748,0
|
|
20250116,133300,177794665,748,748,748,748,0
|
|
20250116,133200,177794665,748,748,748,748,0
|
|
20250116,133100,177794665,748,748,748,748,0
|
|
20250116,133000,177794665,748,748,748,748,1
|
|
20250116,132900,177793917,748,748,748,748,3172
|
|
20250116,132800,175421261,749,749,749,749,1
|
|
20250116,132700,175420512,748,748,748,748,10
|
|
20250116,132600,175413032,749,749,749,749,0
|
|
20250116,132500,175413032,749,749,749,749,10
|
|
20250116,132400,175405542,749,749,749,749,0
|
|
20250116,132300,175405542,749,749,749,749,0
|
|
20250116,132200,175405542,749,749,749,749,6
|
|
20250116,132100,175401048,749,747,749,747,7
|
|
20250116,132000,175395807,749,749,749,749,0
|
|
20250116,131900,175395807,749,749,749,749,0
|
|
20250116,131800,175395807,749,749,749,749,0
|
|
20250116,131700,175395807,749,749,749,749,0
|
|
20250116,131600,175395807,749,749,749,749,0
|
|
20250116,131500,175395807,749,749,749,749,0
|
|
20250116,131400,175395807,749,749,749,749,0
|
|
20250116,131300,175395807,749,749,749,749,6
|
|
20250116,131200,175391313,748,747,748,747,2
|
|
20250116,131100,175389818,749,748,749,748,11088
|
|
20250116,131000,167091132,747,747,747,747,0
|
|
20250116,130900,167091132,747,747,747,747,0
|
|
20250116,130800,167091132,747,747,747,747,0
|
|
20250116,130700,167091132,747,749,749,747,1451
|
|
20250116,130600,166004835,749,749,749,749,0
|
|
20250116,130500,166004835,749,749,749,749,2000
|
|
20250116,130400,164506835,747,747,747,747,0
|
|
20250116,130300,164506835,747,747,747,747,0
|
|
20250116,130200,164506835,747,747,747,747,380
|
|
20250116,130100,164222975,747,747,748,747,6305
|
|
20250116,130000,159509098,748,748,748,748,958
|
|
20250116,125900,158792514,747,747,747,747,0
|
|
20250116,125800,158792514,747,747,747,747,15000
|
|
20250116,125700,147587514,749,749,749,749,470
|
|
20250116,125600,147235484,748,748,749,748,1050
|
|
20250116,125500,146450078,749,749,749,749,0
|
|
20250116,125400,146450078,749,749,749,749,0
|
|
20250116,125300,146450078,749,749,749,749,6
|
|
20250116,125200,146445584,748,748,748,748,5
|
|
20250116,125100,146441844,749,749,749,749,0
|
|
20250116,125000,146441844,749,749,749,749,6
|
|
20250116,124900,146437350,748,747,748,747,1040
|
|
20250116,124800,145659470,749,749,749,749,647
|
|
20250116,124700,145174867,749,749,749,749,8
|
|
20250116,124600,145168875,749,748,749,748,2159
|
|
20250116,124500,143553937,748,748,748,748,689
|
|
20250116,124400,143038565,748,748,748,748,394
|
|
20250116,124300,142743853,748,747,748,746,1823
|
|
20250116,124200,141382137,747,747,747,747,0
|
|
20250116,124100,141382137,747,747,747,747,0
|
|
20250116,124000,141382137,747,747,747,747,0
|
|
20250116,123900,141382137,747,747,747,747,26
|
|
20250116,123800,141362715,747,747,747,747,0
|
|
20250116,123700,141362715,747,748,748,747,1300
|
|
20250116,123600,140390415,748,748,748,748,0
|
|
20250116,123500,140390415,748,748,748,748,0
|
|
20250116,123400,140390415,748,748,748,748,0
|
|
20250116,123300,140390415,748,748,748,748,0
|
|
20250116,123200,140390415,748,748,748,748,0
|
|
20250116,123100,140390415,748,748,748,748,0
|
|
20250116,123000,140390415,748,748,748,748,0
|
|
20250116,122900,140390415,748,748,748,748,0
|
|
20250116,122800,140390415,748,748,748,748,0
|
|
20250116,122700,140390415,748,748,748,748,1
|
|
20250116,122600,140389667,747,748,748,747,185
|
|
20250116,122500,140251422,748,748,748,748,0
|
|
20250116,122400,140251422,748,748,748,748,1
|
|
20250116,122300,140250674,747,748,748,747,695
|
|
20250116,122200,139731505,748,748,748,748,0
|
|
20250116,122100,139731505,748,748,748,748,0
|
|
20250116,122000,139731505,748,748,748,748,0
|
|
20250116,121900,139731505,748,748,748,748,0
|
|
20250116,121800,139731505,748,748,748,748,1000
|
|
20250116,121700,138983505,748,748,748,748,0
|
|
20250116,121600,138983505,748,748,748,748,0
|
|
20250116,121500,138983505,748,748,748,748,0
|
|
20250116,121400,138983505,748,746,748,745,8000
|
|
20250116,121300,133016271,748,748,748,748,0
|
|
20250116,121200,133016271,748,748,748,748,0
|
|
20250116,121100,133016271,748,748,748,748,0
|
|
20250116,121000,133016271,748,748,748,748,0
|
|
20250116,120900,133016271,748,747,748,747,1702
|
|
20250116,120800,131744876,748,748,748,748,0
|
|
20250116,120700,131744876,748,748,748,748,0
|
|
20250116,120600,131744876,748,748,748,748,0
|
|
20250116,120500,131744876,748,748,748,748,1
|
|
20250116,120400,131744128,746,746,746,746,1762
|
|
20250116,120300,130429676,748,748,748,748,0
|
|
20250116,120200,130429676,748,748,748,748,0
|
|
20250116,120100,130429676,748,748,748,748,0
|
|
20250116,120000,130429676,748,748,748,748,1
|
|
20250116,115900,130428928,747,747,747,747,0
|
|
20250116,115800,130428928,747,747,747,747,698
|
|
20250116,115700,129907522,747,747,747,747,96
|
|
20250116,115600,129835810,748,748,748,748,0
|
|
20250116,115500,129835810,748,748,748,748,1
|
|
20250116,115400,129835062,747,747,747,747,398
|
|
20250116,115300,129537756,748,748,748,748,0
|
|
20250116,115200,129537756,748,748,748,748,0
|
|
20250116,115100,129537756,748,748,748,748,400
|
|
20250116,115000,129238556,745,748,748,745,620
|
|
20250116,114900,128776596,748,748,748,748,0
|
|
20250116,114800,128776596,748,748,748,748,0
|
|
20250116,114700,128776596,748,748,748,748,0
|
|
20250116,114600,128776596,748,748,748,748,1
|
|
20250116,114500,128775848,745,748,748,745,333
|
|
20250116,114400,128526794,749,749,749,749,0
|
|
20250116,114300,128526794,749,749,749,749,500
|
|
20250116,114200,128152294,749,749,749,749,500
|
|
20250116,114100,127777794,749,749,749,749,0
|
|
20250116,114000,127777794,749,749,749,749,0
|
|
20250116,113900,127777794,749,749,749,749,0
|
|
20250116,113800,127777794,749,749,749,749,0
|
|
20250116,113700,127777794,749,749,749,749,0
|
|
20250116,113600,127777794,749,749,749,749,0
|
|
20250116,113500,127777794,749,749,749,749,0
|
|
20250116,113400,127777794,749,748,749,748,5
|
|
20250116,113300,127774053,748,748,748,748,48
|
|
20250116,113200,127738149,749,749,749,749,35
|
|
20250116,113100,127711934,749,749,749,749,0
|
|
20250116,113000,127711934,749,749,749,749,0
|
|
20250116,112900,127711934,749,747,749,747,8978
|
|
20250116,112800,120999763,747,747,747,747,465
|
|
20250116,112700,120652408,745,747,747,745,289
|
|
20250116,112600,120436533,747,748,748,747,222
|
|
20250116,112500,120270698,747,747,747,747,1300
|
|
20250116,112400,119299598,748,748,748,748,9
|
|
20250116,112300,119292866,748,748,748,748,0
|
|
20250116,112200,119292866,748,748,748,748,0
|
|
20250116,112100,119292866,748,748,748,748,0
|
|
20250116,112000,119292866,748,748,748,748,0
|
|
20250116,111900,119292866,748,748,748,748,0
|
|
20250116,111800,119292866,748,748,748,748,0
|
|
20250116,111700,119292866,748,749,749,748,5220
|
|
20250116,111600,115383306,749,749,749,749,0
|
|
20250116,111500,115383306,749,748,749,748,4900
|
|
20250116,111400,111715006,748,748,748,748,0
|
|
20250116,111300,111715006,748,748,748,748,1
|
|
20250116,111200,111714258,747,747,747,747,0
|
|
20250116,111100,111714258,747,748,748,747,237
|
|
20250116,111000,111537169,748,748,748,748,365
|
|
20250116,110900,111264149,748,747,748,747,110
|
|
20250116,110800,111181969,748,748,748,748,0
|
|
20250116,110700,111181969,748,747,748,747,13
|
|
20250116,110600,111172257,748,748,748,748,0
|
|
20250116,110500,111172257,748,748,748,748,1
|
|
20250116,110400,111171509,747,747,748,747,207
|
|
20250116,110300,111016879,748,748,748,748,1
|
|
20250116,110200,111016131,747,748,748,747,6
|
|
20250116,110100,111011648,747,747,747,747,2500
|
|
20250116,110000,109144148,747,747,747,747,3
|
|
20250116,105900,109141907,747,747,747,747,0
|
|
20250116,105800,109141907,747,747,747,747,1
|
|
20250116,105700,109141160,747,747,747,747,0
|
|
20250116,105600,109141160,747,747,747,747,2000
|
|
20250116,105500,107647160,747,747,747,747,393
|
|
20250116,105400,107353589,745,745,745,745,40
|
|
20250116,105300,107323789,745,745,745,745,22
|
|
20250116,105200,107307399,748,748,748,748,0
|
|
20250116,105100,107307399,748,748,748,748,0
|
|
20250116,105000,107307399,748,748,748,748,0
|
|
20250116,104900,107307399,748,748,748,748,20
|
|
20250116,104800,107292439,748,748,748,748,0
|
|
20250116,104700,107292439,748,748,748,748,0
|
|
20250116,104600,107292439,748,748,748,748,0
|
|
20250116,104500,107292439,748,748,748,748,312
|
|
20250116,104400,107059063,748,748,748,748,1336
|
|
20250116,104300,106059735,748,748,748,748,26
|
|
20250116,104200,106040287,748,748,748,748,0
|
|
20250116,104100,106040287,748,748,748,748,0
|
|
20250116,104000,106040287,748,748,748,748,100
|
|
20250116,103900,105965487,748,748,748,748,0
|
|
20250116,103800,105965487,748,744,748,744,5
|
|
20250116,103700,105961763,748,748,748,748,0
|
|
20250116,103600,105961763,748,748,748,748,3
|
|
20250116,103500,105959519,748,748,748,748,0
|
|
20250116,103400,105959519,748,748,748,748,0
|
|
20250116,103300,105959519,748,748,748,748,278
|
|
20250116,103200,105751575,748,748,748,748,0
|
|
20250116,103100,105751575,748,748,748,748,0
|
|
20250116,103000,105751575,748,748,748,748,0
|
|
20250116,102900,105751575,748,747,748,747,711
|
|
20250116,102800,105219923,747,747,747,747,0
|
|
20250116,102700,105219923,747,747,747,747,6
|
|
20250116,102600,105215441,746,746,746,746,0
|
|
20250116,102500,105215441,746,746,746,746,0
|
|
20250116,102400,105215441,746,744,746,744,9
|
|
20250116,102300,105208733,746,746,746,746,6
|
|
20250116,102200,105204257,744,747,747,742,28525
|
|
20250116,102100,84013152,748,748,748,748,127
|
|
20250116,102000,83918156,749,749,749,749,0
|
|
20250116,101900,83918156,749,749,749,749,0
|
|
20250116,101800,83918156,749,749,749,749,0
|
|
20250116,101700,83918156,749,749,749,749,0
|
|
20250116,101600,83918156,749,749,749,749,0
|
|
20250116,101500,83918156,749,749,749,749,0
|
|
20250116,101400,83918156,749,746,749,746,7
|
|
20250116,101300,83912916,746,746,746,746,6
|
|
20250116,101200,83908440,749,748,749,748,6
|
|
20250116,101100,83903947,747,747,747,747,0
|
|
20250116,101000,83903947,747,747,747,747,2166
|
|
20250116,100900,82285945,747,747,747,747,199
|
|
20250116,100800,82137292,747,747,747,747,2090
|
|
20250116,100700,80576062,747,747,747,747,1
|
|
20250116,100600,80575315,747,747,747,747,0
|
|
20250116,100500,80575315,747,747,747,747,0
|
|
20250116,100400,80575315,747,747,747,747,5
|
|
20250116,100300,80571580,747,748,748,747,8743
|
|
20250116,100200,74040558,747,747,747,747,1000
|
|
20250116,100100,73293558,749,749,749,749,0
|
|
20250116,100000,73293558,749,749,749,749,1000
|
|
20250116,095900,72544558,749,749,749,749,0
|
|
20250116,095800,72544558,749,749,749,749,0
|
|
20250116,095700,72544558,749,749,749,749,0
|
|
20250116,095600,72544558,749,748,749,748,3288
|
|
20250116,095500,70085128,749,749,749,749,0
|
|
20250116,095400,70085128,749,749,749,749,6
|
|
20250116,095300,70080634,748,748,748,748,319
|
|
20250116,095200,69842022,749,749,749,749,0
|
|
20250116,095100,69842022,749,749,749,749,154
|
|
20250116,095000,69726676,749,749,749,749,0
|
|
20250116,094900,69726676,749,749,749,749,6
|
|
20250116,094800,69722182,748,748,748,748,9
|
|
20250116,094700,69715450,748,749,749,748,2126
|
|
20250116,094600,68125076,749,749,749,749,0
|
|
20250116,094500,68125076,749,749,749,749,1100
|
|
20250116,094400,67301176,749,749,749,749,28
|
|
20250116,094300,67280204,749,749,749,749,1
|
|
20250116,094200,67279455,749,749,749,749,11
|
|
20250116,094100,67271216,749,749,749,749,0
|
|
20250116,094000,67271216,749,749,749,749,2001
|
|
20250116,093900,65772467,749,749,749,749,20
|
|
20250116,093800,65757487,749,749,749,749,0
|
|
20250116,093700,65757487,749,749,749,749,105
|
|
20250116,093600,65678842,747,747,747,747,1
|
|
20250116,093500,65678095,749,749,749,749,0
|
|
20250116,093400,65678095,749,749,749,749,0
|
|
20250116,093300,65678095,749,749,749,749,0
|
|
20250116,093200,65678095,749,749,749,749,0
|
|
20250116,093100,65678095,749,749,749,749,0
|
|
20250116,093000,65678095,749,747,749,747,1362
|
|
20250116,092900,64660677,747,747,747,747,556
|
|
20250116,092800,64245345,749,749,749,749,178
|
|
20250116,092700,64112023,749,745,749,745,2355
|
|
20250116,092600,62352778,747,747,747,747,2302
|
|
20250116,092500,60633184,749,749,749,749,0
|
|
20250116,092400,60633184,749,749,749,749,0
|
|
20250116,092300,60633184,749,749,749,749,0
|
|
20250116,092200,60633184,749,748,749,748,1247
|
|
20250116,092100,59700427,749,749,749,749,0
|
|
20250116,092000,59700427,749,748,749,748,17
|
|
20250116,091900,59687700,749,747,749,747,1249
|
|
20250116,091800,58754151,748,748,748,748,0
|
|
20250116,091700,58754151,748,745,748,744,852
|
|
20250116,091600,58119512,748,746,748,745,1614
|
|
20250116,091500,56915550,748,748,749,748,6230
|
|
20250116,091400,52255498,749,750,750,749,101
|
|
20250116,091300,52179769,752,748,752,748,351
|
|
20250116,091200,51917217,748,748,748,748,138
|
|
20250116,091100,51813993,752,752,752,752,6
|
|
20250116,091000,51809481,751,751,751,751,640
|
|
20250116,090900,51328841,751,749,751,747,751
|
|
20250116,090800,50767616,753,751,753,751,104
|
|
20250116,090700,50689308,749,752,753,749,4785
|
|
20250116,090600,47100555,752,752,752,752,1
|
|
20250116,090500,47099803,754,752,754,752,2001
|
|
20250116,090400,45595049,752,752,753,752,8964
|
|
20250116,090300,38853158,752,751,752,751,491
|
|
20250116,090200,38483928,747,752,752,747,6601
|
|
20250116,090100,33548876,752,750,752,750,1836
|
|
20250116,090000,32170536,751,743,751,743,43266
|