726 lines
31 KiB
CSV
726 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,210300,102859522,755,755,755,755,14541
|
|
20250108,210200,102859522,755,755,755,755,0
|
|
20250108,210100,102859522,755,755,755,755,0
|
|
20250108,210000,102859522,755,755,755,755,0
|
|
20250108,205900,102859522,755,755,755,755,0
|
|
20250108,205800,102859522,755,755,755,755,0
|
|
20250108,205700,102859522,755,755,755,755,0
|
|
20250108,205600,102859522,755,755,755,755,0
|
|
20250108,205500,102859522,755,755,755,755,0
|
|
20250108,205400,102859522,755,755,755,755,0
|
|
20250108,205300,102859522,755,755,755,755,0
|
|
20250108,205200,102859522,755,755,755,755,0
|
|
20250108,205100,102859522,755,755,755,755,0
|
|
20250108,205000,102859522,755,755,755,755,0
|
|
20250108,204900,102859522,755,755,755,755,0
|
|
20250108,204800,102859522,755,755,755,755,0
|
|
20250108,204700,102859522,755,755,755,755,0
|
|
20250108,204600,102859522,755,755,755,755,0
|
|
20250108,204500,102859522,755,755,755,755,0
|
|
20250108,204400,102859522,755,755,755,755,0
|
|
20250108,204300,102859522,755,755,755,755,0
|
|
20250108,204200,102859522,755,755,755,755,0
|
|
20250108,204100,102859522,755,755,755,755,0
|
|
20250108,204000,102859522,755,755,755,755,0
|
|
20250108,203900,102859522,755,755,755,755,0
|
|
20250108,203800,102859522,755,755,755,755,0
|
|
20250108,203700,102859522,755,755,755,755,0
|
|
20250108,203600,102859522,755,755,755,755,0
|
|
20250108,203500,102859522,755,755,755,755,0
|
|
20250108,203400,102859522,755,755,755,755,0
|
|
20250108,203300,102859522,755,755,755,755,14541
|
|
20250108,203200,102859522,755,755,755,755,0
|
|
20250108,203100,102859522,755,755,755,755,0
|
|
20250108,203000,102859522,755,755,755,755,0
|
|
20250108,202900,102859522,755,755,755,755,0
|
|
20250108,202800,102859522,755,755,755,755,0
|
|
20250108,202700,102859522,755,755,755,755,0
|
|
20250108,202600,102859522,755,755,755,755,0
|
|
20250108,202500,102859522,755,755,755,755,0
|
|
20250108,202400,102859522,755,755,755,755,0
|
|
20250108,202300,102859522,755,755,755,755,0
|
|
20250108,202200,102859522,755,755,755,755,0
|
|
20250108,202100,102859522,755,755,755,755,0
|
|
20250108,202000,102859522,755,755,755,755,0
|
|
20250108,201900,102859522,755,755,755,755,0
|
|
20250108,201800,102859522,755,755,755,755,0
|
|
20250108,201700,102859522,755,755,755,755,0
|
|
20250108,201600,102859522,755,755,755,755,0
|
|
20250108,201500,102859522,755,755,755,755,0
|
|
20250108,201400,102859522,755,755,755,755,0
|
|
20250108,201300,102859522,755,755,755,755,0
|
|
20250108,201200,102859522,755,755,755,755,0
|
|
20250108,201100,102859522,755,755,755,755,0
|
|
20250108,201000,102859522,755,755,755,755,0
|
|
20250108,200900,102859522,755,755,755,755,0
|
|
20250108,200800,102859522,755,755,755,755,0
|
|
20250108,200700,102859522,755,755,755,755,0
|
|
20250108,200600,102859522,755,755,755,755,0
|
|
20250108,200500,102859522,755,755,755,755,0
|
|
20250108,200400,102859522,755,755,755,755,0
|
|
20250108,200300,102859522,755,755,755,755,14541
|
|
20250108,200200,102859522,755,755,755,755,0
|
|
20250108,200100,102859522,755,755,755,755,0
|
|
20250108,200000,102859522,755,755,755,755,0
|
|
20250108,195900,102859522,755,755,755,755,0
|
|
20250108,195800,102859522,755,755,755,755,0
|
|
20250108,195700,102859522,755,755,755,755,0
|
|
20250108,195600,102859522,755,755,755,755,0
|
|
20250108,195500,102859522,755,755,755,755,0
|
|
20250108,195400,102859522,755,755,755,755,0
|
|
20250108,195300,102859522,755,755,755,755,0
|
|
20250108,195200,102859522,755,755,755,755,0
|
|
20250108,195100,102859522,755,755,755,755,0
|
|
20250108,195000,102859522,755,755,755,755,0
|
|
20250108,194900,102859522,755,755,755,755,0
|
|
20250108,194800,102859522,755,755,755,755,0
|
|
20250108,194700,102859522,755,755,755,755,0
|
|
20250108,194600,102859522,755,755,755,755,0
|
|
20250108,194500,102859522,755,755,755,755,0
|
|
20250108,194400,102859522,755,755,755,755,0
|
|
20250108,194300,102859522,755,755,755,755,0
|
|
20250108,194200,102859522,755,755,755,755,0
|
|
20250108,194100,102859522,755,755,755,755,0
|
|
20250108,194000,102859522,755,755,755,755,0
|
|
20250108,193900,102859522,755,755,755,755,0
|
|
20250108,193800,102859522,755,755,755,755,0
|
|
20250108,193700,102859522,755,755,755,755,0
|
|
20250108,193600,102859522,755,755,755,755,0
|
|
20250108,193500,102859522,755,755,755,755,0
|
|
20250108,193400,102859522,755,755,755,755,0
|
|
20250108,193300,102859522,755,755,755,755,14541
|
|
20250108,193200,102859522,755,755,755,755,0
|
|
20250108,193100,102859522,755,755,755,755,0
|
|
20250108,193000,102859522,755,755,755,755,0
|
|
20250108,192900,102859522,755,755,755,755,0
|
|
20250108,192800,102859522,755,755,755,755,0
|
|
20250108,192700,102859522,755,755,755,755,0
|
|
20250108,192600,102859522,755,755,755,755,0
|
|
20250108,192500,102859522,755,755,755,755,0
|
|
20250108,192400,102859522,755,755,755,755,0
|
|
20250108,192300,102859522,755,755,755,755,0
|
|
20250108,192200,102859522,755,755,755,755,0
|
|
20250108,192100,102859522,755,755,755,755,0
|
|
20250108,192000,102859522,755,755,755,755,0
|
|
20250108,191900,102859522,755,755,755,755,0
|
|
20250108,191800,102859522,755,755,755,755,0
|
|
20250108,191700,102859522,755,755,755,755,0
|
|
20250108,191600,102859522,755,755,755,755,0
|
|
20250108,191500,102859522,755,755,755,755,0
|
|
20250108,191400,102859522,755,755,755,755,0
|
|
20250108,191300,102859522,755,755,755,755,0
|
|
20250108,191200,102859522,755,755,755,755,0
|
|
20250108,191100,102859522,755,755,755,755,0
|
|
20250108,191000,102859522,755,755,755,755,0
|
|
20250108,190900,102859522,755,755,755,755,0
|
|
20250108,190800,102859522,755,755,755,755,0
|
|
20250108,190700,102859522,755,755,755,755,0
|
|
20250108,190600,102859522,755,755,755,755,0
|
|
20250108,190500,102859522,755,755,755,755,0
|
|
20250108,190400,102859522,755,755,755,755,0
|
|
20250108,190300,102859522,755,755,755,755,14541
|
|
20250108,190200,102859522,755,755,755,755,0
|
|
20250108,190100,102859522,755,755,755,755,0
|
|
20250108,190000,102859522,755,755,755,755,0
|
|
20250108,185900,102859522,755,755,755,755,0
|
|
20250108,185800,102859522,755,755,755,755,0
|
|
20250108,185700,102859522,755,755,755,755,0
|
|
20250108,185600,102859522,755,755,755,755,0
|
|
20250108,185500,102859522,755,755,755,755,0
|
|
20250108,185400,102859522,755,755,755,755,0
|
|
20250108,185300,102859522,755,755,755,755,0
|
|
20250108,185200,102859522,755,755,755,755,0
|
|
20250108,185100,102859522,755,755,755,755,0
|
|
20250108,185000,102859522,755,755,755,755,0
|
|
20250108,184900,102859522,755,755,755,755,0
|
|
20250108,184800,102859522,755,755,755,755,0
|
|
20250108,184700,102859522,755,755,755,755,0
|
|
20250108,184600,102859522,755,755,755,755,0
|
|
20250108,184500,102859522,755,755,755,755,0
|
|
20250108,184400,102859522,755,755,755,755,0
|
|
20250108,184300,102859522,755,755,755,755,0
|
|
20250108,184200,102859522,755,755,755,755,0
|
|
20250108,184100,102859522,755,755,755,755,0
|
|
20250108,184000,102859522,755,755,755,755,0
|
|
20250108,183900,102859522,755,755,755,755,0
|
|
20250108,183800,102859522,755,755,755,755,0
|
|
20250108,183700,102859522,755,755,755,755,0
|
|
20250108,183600,102859522,755,755,755,755,0
|
|
20250108,183500,102859522,755,755,755,755,0
|
|
20250108,183400,102859522,755,755,755,755,0
|
|
20250108,183300,102859522,755,755,755,755,14541
|
|
20250108,183200,102859522,755,755,755,755,0
|
|
20250108,183100,102859522,755,755,755,755,0
|
|
20250108,183000,102859522,755,755,755,755,0
|
|
20250108,182900,102859522,755,755,755,755,0
|
|
20250108,182800,102859522,755,755,755,755,0
|
|
20250108,182700,102859522,755,755,755,755,0
|
|
20250108,182600,102859522,755,755,755,755,0
|
|
20250108,182500,102859522,755,755,755,755,0
|
|
20250108,182400,102859522,755,755,755,755,0
|
|
20250108,182300,102859522,755,755,755,755,0
|
|
20250108,182200,102859522,755,755,755,755,0
|
|
20250108,182100,102859522,755,755,755,755,0
|
|
20250108,182000,102859522,755,755,755,755,0
|
|
20250108,181900,102859522,755,755,755,755,0
|
|
20250108,181800,102859522,755,755,755,755,0
|
|
20250108,181700,102859522,755,755,755,755,0
|
|
20250108,181600,102859522,755,755,755,755,0
|
|
20250108,181500,102859522,755,755,755,755,0
|
|
20250108,181400,102859522,755,755,755,755,0
|
|
20250108,181300,102859522,755,755,755,755,0
|
|
20250108,181200,102859522,755,755,755,755,0
|
|
20250108,181100,102859522,755,755,755,755,0
|
|
20250108,181000,102859522,755,755,755,755,0
|
|
20250108,180900,102859522,755,755,755,755,0
|
|
20250108,180800,102859522,755,755,755,755,0
|
|
20250108,180700,102859522,755,755,755,755,0
|
|
20250108,180600,102859522,755,755,755,755,0
|
|
20250108,180500,102859522,755,755,755,755,0
|
|
20250108,180400,102859522,755,755,755,755,0
|
|
20250108,180300,102859522,755,755,755,755,14541
|
|
20250108,180200,102859522,755,755,755,755,0
|
|
20250108,180100,102859522,755,755,755,755,0
|
|
20250108,180000,102859522,755,755,755,755,0
|
|
20250108,175900,102859522,755,755,755,755,0
|
|
20250108,175800,102859522,755,755,755,755,0
|
|
20250108,175700,102859522,755,755,755,755,0
|
|
20250108,175600,102859522,755,755,755,755,0
|
|
20250108,175500,102859522,755,755,755,755,0
|
|
20250108,175400,102859522,755,755,755,755,0
|
|
20250108,175300,102859522,755,755,755,755,0
|
|
20250108,175200,102859522,755,755,755,755,0
|
|
20250108,175100,102859522,755,755,755,755,0
|
|
20250108,175000,102859522,755,755,755,755,0
|
|
20250108,174900,102859522,755,755,755,755,0
|
|
20250108,174800,102859522,755,755,755,755,0
|
|
20250108,174700,102859522,755,755,755,755,0
|
|
20250108,174600,102859522,755,755,755,755,0
|
|
20250108,174500,102859522,755,755,755,755,0
|
|
20250108,174400,102859522,755,755,755,755,0
|
|
20250108,174300,102859522,755,755,755,755,0
|
|
20250108,174200,102859522,755,755,755,755,0
|
|
20250108,174100,102859522,755,755,755,755,0
|
|
20250108,174000,102859522,755,755,755,755,0
|
|
20250108,173900,102859522,755,755,755,755,0
|
|
20250108,173800,102859522,755,755,755,755,0
|
|
20250108,173700,102859522,755,755,755,755,0
|
|
20250108,173600,102859522,755,755,755,755,0
|
|
20250108,173500,102859522,755,755,755,755,0
|
|
20250108,173400,102859522,755,755,755,755,0
|
|
20250108,173300,102859522,755,755,755,755,14541
|
|
20250108,173200,102859522,755,755,755,755,0
|
|
20250108,173100,102859522,755,755,755,755,0
|
|
20250108,173000,102859522,755,755,755,755,0
|
|
20250108,172900,102859522,755,755,755,755,0
|
|
20250108,172800,102859522,755,755,755,755,0
|
|
20250108,172700,102859522,755,755,755,755,0
|
|
20250108,172600,102859522,755,755,755,755,0
|
|
20250108,172500,102859522,755,755,755,755,0
|
|
20250108,172400,102859522,755,755,755,755,0
|
|
20250108,172300,102859522,755,755,755,755,0
|
|
20250108,172200,102859522,755,755,755,755,0
|
|
20250108,172100,102859522,755,755,755,755,0
|
|
20250108,172000,102859522,755,755,755,755,0
|
|
20250108,171900,102859522,755,755,755,755,0
|
|
20250108,171800,102859522,755,755,755,755,0
|
|
20250108,171700,102859522,755,755,755,755,0
|
|
20250108,171600,102859522,755,755,755,755,0
|
|
20250108,171500,102859522,755,755,755,755,0
|
|
20250108,171400,102859522,755,755,755,755,0
|
|
20250108,171300,102859522,755,755,755,755,0
|
|
20250108,171200,102859522,755,755,755,755,0
|
|
20250108,171100,102859522,755,755,755,755,0
|
|
20250108,171000,102859522,755,755,755,755,0
|
|
20250108,170900,102859522,755,755,755,755,0
|
|
20250108,170800,102859522,755,755,755,755,0
|
|
20250108,170700,102859522,755,755,755,755,0
|
|
20250108,170600,102859522,755,755,755,755,0
|
|
20250108,170500,102859522,755,755,755,755,0
|
|
20250108,170400,102859522,755,755,755,755,0
|
|
20250108,170300,102859522,755,755,755,755,14541
|
|
20250108,170200,102859522,755,755,755,755,0
|
|
20250108,170100,102859522,755,755,755,755,0
|
|
20250108,170000,102859522,755,755,755,755,0
|
|
20250108,165900,102859522,755,755,755,755,0
|
|
20250108,165800,102859522,755,755,755,755,0
|
|
20250108,165700,102859522,755,755,755,755,0
|
|
20250108,165600,102859522,755,755,755,755,0
|
|
20250108,165500,102859522,755,755,755,755,0
|
|
20250108,165400,102859522,755,755,755,755,0
|
|
20250108,165300,102859522,755,755,755,755,0
|
|
20250108,165200,102859522,755,755,755,755,0
|
|
20250108,165100,102859522,755,755,755,755,0
|
|
20250108,165000,102859522,755,755,755,755,0
|
|
20250108,164900,102859522,755,755,755,755,0
|
|
20250108,164800,102859522,755,755,755,755,0
|
|
20250108,164700,102859522,755,755,755,755,0
|
|
20250108,164600,102859522,755,755,755,755,0
|
|
20250108,164500,102859522,755,755,755,755,0
|
|
20250108,164400,102859522,755,755,755,755,0
|
|
20250108,164300,102859522,755,755,755,755,0
|
|
20250108,164200,102859522,755,755,755,755,0
|
|
20250108,164100,102859522,755,755,755,755,0
|
|
20250108,164000,102859522,755,755,755,755,0
|
|
20250108,163900,102859522,755,755,755,755,0
|
|
20250108,163800,102859522,755,755,755,755,0
|
|
20250108,163700,102859522,755,755,755,755,0
|
|
20250108,163600,102859522,755,755,755,755,0
|
|
20250108,163500,102859522,755,755,755,755,0
|
|
20250108,163400,102859522,755,755,755,755,0
|
|
20250108,163300,102859522,755,755,755,755,14541
|
|
20250108,163200,102859522,755,755,755,755,0
|
|
20250108,163100,102859522,755,755,755,755,0
|
|
20250108,163000,102859522,755,755,755,755,0
|
|
20250108,162900,102859522,755,755,755,755,0
|
|
20250108,162800,102859522,755,755,755,755,0
|
|
20250108,162700,102859522,755,755,755,755,0
|
|
20250108,162600,102859522,755,755,755,755,0
|
|
20250108,162500,102859522,755,755,755,755,0
|
|
20250108,162400,102859522,755,755,755,755,0
|
|
20250108,162300,102859522,755,755,755,755,0
|
|
20250108,162200,102859522,755,755,755,755,0
|
|
20250108,162100,102859522,755,755,755,755,0
|
|
20250108,162000,102859522,755,755,755,755,0
|
|
20250108,161900,102859522,755,755,755,755,0
|
|
20250108,161800,102859522,755,755,755,755,0
|
|
20250108,161700,102859522,755,755,755,755,0
|
|
20250108,161600,102859522,755,755,755,755,0
|
|
20250108,161500,102859522,755,755,755,755,0
|
|
20250108,161400,102859522,755,755,755,755,0
|
|
20250108,161300,102859522,755,755,755,755,0
|
|
20250108,161200,102859522,755,755,755,755,0
|
|
20250108,161100,102859522,755,755,755,755,0
|
|
20250108,161000,102859522,755,755,755,755,0
|
|
20250108,160900,102859522,755,755,755,755,0
|
|
20250108,160800,102859522,755,755,755,755,0
|
|
20250108,160700,102859522,755,755,755,755,0
|
|
20250108,160600,102859522,755,755,755,755,0
|
|
20250108,160500,102859522,755,755,755,755,0
|
|
20250108,160400,102859522,755,755,755,755,0
|
|
20250108,160300,102859522,755,755,755,755,14541
|
|
20250108,160200,102859522,755,755,755,755,0
|
|
20250108,160100,102859522,755,755,755,755,0
|
|
20250108,160000,102859522,755,755,755,755,0
|
|
20250108,155900,102859522,755,755,755,755,0
|
|
20250108,155800,102859522,755,755,755,755,0
|
|
20250108,155700,102859522,755,755,755,755,0
|
|
20250108,155600,102859522,755,755,755,755,0
|
|
20250108,155500,102859522,755,755,755,755,0
|
|
20250108,155400,102859522,755,755,755,755,0
|
|
20250108,155300,102859522,755,755,755,755,0
|
|
20250108,155200,102859522,755,755,755,755,0
|
|
20250108,155100,102859522,755,755,755,755,0
|
|
20250108,155000,102859522,755,755,755,755,0
|
|
20250108,154900,102859522,755,755,755,755,0
|
|
20250108,154800,102859522,755,755,755,755,0
|
|
20250108,154700,102859522,755,755,755,755,0
|
|
20250108,154600,102859522,755,755,755,755,0
|
|
20250108,154500,102859522,755,755,755,755,0
|
|
20250108,154400,102859522,755,755,755,755,0
|
|
20250108,154300,102859522,755,755,755,755,0
|
|
20250108,154200,102859522,755,755,755,755,0
|
|
20250108,154100,102859522,755,755,755,755,0
|
|
20250108,154000,102859522,755,755,755,755,0
|
|
20250108,153900,102859522,755,755,755,755,0
|
|
20250108,153800,102859522,755,755,755,755,0
|
|
20250108,153700,102859522,755,755,755,755,0
|
|
20250108,153600,102859522,755,755,755,755,0
|
|
20250108,153500,102859522,755,755,755,755,0
|
|
20250108,153400,102859522,755,755,755,755,0
|
|
20250108,153300,102859522,755,755,755,755,14541
|
|
20250108,153200,102859522,755,755,755,755,0
|
|
20250108,153100,102859522,755,755,755,755,0
|
|
20250108,153000,102859522,755,755,755,755,14541
|
|
20250108,152900,91881067,760,760,760,760,0
|
|
20250108,152800,91881067,760,760,760,760,0
|
|
20250108,152700,91881067,760,760,760,760,0
|
|
20250108,152600,91881067,760,760,760,760,0
|
|
20250108,152500,91881067,760,760,760,760,0
|
|
20250108,152400,91881067,760,760,760,760,0
|
|
20250108,152300,91881067,760,760,760,760,0
|
|
20250108,152200,91881067,760,760,760,760,0
|
|
20250108,152100,91881067,760,760,760,760,0
|
|
20250108,152000,91881067,760,760,760,760,0
|
|
20250108,151900,91881067,760,760,760,760,0
|
|
20250108,151800,91881067,760,760,760,760,0
|
|
20250108,151700,91881067,760,760,760,760,150
|
|
20250108,151600,91767067,761,761,761,761,0
|
|
20250108,151500,91767067,761,761,761,761,0
|
|
20250108,151400,91767067,761,761,761,761,0
|
|
20250108,151300,91767067,761,760,761,760,101
|
|
20250108,151200,91690306,759,759,759,759,0
|
|
20250108,151100,91690306,759,759,759,759,0
|
|
20250108,151000,91690306,759,759,759,759,217
|
|
20250108,150900,91525603,761,761,761,761,0
|
|
20250108,150800,91525603,761,761,761,761,0
|
|
20250108,150700,91525603,761,761,761,761,0
|
|
20250108,150600,91525603,761,761,761,761,0
|
|
20250108,150500,91525603,761,761,761,761,0
|
|
20250108,150400,91525603,761,761,761,761,0
|
|
20250108,150300,91525603,761,761,761,761,0
|
|
20250108,150200,91525603,761,761,761,761,0
|
|
20250108,150100,91525603,761,761,761,761,0
|
|
20250108,150000,91525603,761,761,761,761,0
|
|
20250108,145900,91525603,761,761,761,761,0
|
|
20250108,145800,91525603,761,761,761,761,0
|
|
20250108,145700,91525603,761,761,761,761,0
|
|
20250108,145600,91525603,761,761,761,761,0
|
|
20250108,145500,91525603,761,761,761,761,0
|
|
20250108,145400,91525603,761,761,761,761,0
|
|
20250108,145300,91525603,761,761,761,761,0
|
|
20250108,145200,91525603,761,761,761,761,0
|
|
20250108,145100,91525603,761,761,761,761,0
|
|
20250108,145000,91525603,761,760,761,760,170
|
|
20250108,144900,91396401,758,758,758,758,0
|
|
20250108,144800,91396401,758,758,758,758,0
|
|
20250108,144700,91396401,758,758,758,758,0
|
|
20250108,144600,91396401,758,758,758,758,132
|
|
20250108,144500,91296345,760,760,760,760,0
|
|
20250108,144400,91296345,760,760,760,760,0
|
|
20250108,144300,91296345,760,760,760,760,0
|
|
20250108,144200,91296345,760,757,760,757,151
|
|
20250108,144100,91182035,760,760,760,760,0
|
|
20250108,144000,91182035,760,760,760,760,3
|
|
20250108,143900,91179755,757,757,757,757,0
|
|
20250108,143800,91179755,757,758,758,757,3100
|
|
20250108,143700,88832936,759,759,759,759,18
|
|
20250108,143600,88819274,760,760,760,760,0
|
|
20250108,143500,88819274,760,760,760,760,0
|
|
20250108,143400,88819274,760,760,760,760,0
|
|
20250108,143300,88819274,760,760,760,760,0
|
|
20250108,143200,88819274,760,760,760,760,0
|
|
20250108,143100,88819274,760,760,760,760,328
|
|
20250108,143000,88569994,761,761,761,761,0
|
|
20250108,142900,88569994,761,761,761,761,0
|
|
20250108,142800,88569994,761,761,761,761,0
|
|
20250108,142700,88569994,761,761,761,761,0
|
|
20250108,142600,88569994,761,761,761,761,0
|
|
20250108,142500,88569994,761,761,761,761,0
|
|
20250108,142400,88569994,761,761,761,761,0
|
|
20250108,142300,88569994,761,761,761,761,0
|
|
20250108,142200,88569994,761,761,761,761,0
|
|
20250108,142100,88569994,761,761,761,761,0
|
|
20250108,142000,88569994,761,761,761,761,0
|
|
20250108,141900,88569994,761,761,761,761,0
|
|
20250108,141800,88569994,761,761,761,761,0
|
|
20250108,141700,88569994,761,761,761,761,0
|
|
20250108,141600,88569994,761,761,761,761,1
|
|
20250108,141500,88569233,757,758,758,757,1649
|
|
20250108,141400,87320337,758,758,758,758,397
|
|
20250108,141300,87019411,761,761,761,761,0
|
|
20250108,141200,87019411,761,761,761,761,0
|
|
20250108,141100,87019411,761,761,761,761,0
|
|
20250108,141000,87019411,761,761,761,761,0
|
|
20250108,140900,87019411,761,761,761,761,0
|
|
20250108,140800,87019411,761,761,761,761,0
|
|
20250108,140700,87019411,761,761,761,761,0
|
|
20250108,140600,87019411,761,761,761,761,0
|
|
20250108,140500,87019411,761,761,761,761,0
|
|
20250108,140400,87019411,761,761,761,761,0
|
|
20250108,140300,87019411,761,761,761,761,0
|
|
20250108,140200,87019411,761,761,761,761,0
|
|
20250108,140100,87019411,761,761,761,761,0
|
|
20250108,140000,87019411,761,761,761,761,0
|
|
20250108,135900,87019411,761,761,761,761,0
|
|
20250108,135800,87019411,761,761,761,761,0
|
|
20250108,135700,87019411,761,761,761,761,1
|
|
20250108,135600,87018650,758,758,758,758,0
|
|
20250108,135500,87018650,758,758,758,758,318
|
|
20250108,135400,86777606,759,759,759,759,0
|
|
20250108,135300,86777606,759,759,759,759,0
|
|
20250108,135200,86777606,759,759,759,759,1
|
|
20250108,135100,86776847,758,758,758,758,355
|
|
20250108,135000,86507757,758,758,758,758,0
|
|
20250108,134900,86507757,758,758,759,758,4163
|
|
20250108,134800,83352202,759,758,759,758,1504
|
|
20250108,134700,82212169,758,758,758,758,0
|
|
20250108,134600,82212169,758,758,758,758,1503
|
|
20250108,134500,81072895,759,759,759,759,1
|
|
20250108,134400,81072136,758,758,758,758,0
|
|
20250108,134300,81072136,758,759,759,758,301
|
|
20250108,134200,80843680,759,759,759,759,0
|
|
20250108,134100,80843680,759,759,759,759,0
|
|
20250108,134000,80843680,759,760,760,759,4
|
|
20250108,133900,80840643,759,759,759,759,0
|
|
20250108,133800,80840643,759,759,759,759,282
|
|
20250108,133700,80626605,759,759,759,759,218
|
|
20250108,133600,80461143,760,760,760,760,0
|
|
20250108,133500,80461143,760,760,760,760,644
|
|
20250108,133400,79971703,761,761,761,761,1
|
|
20250108,133300,79970942,760,760,760,760,0
|
|
20250108,133200,79970942,760,761,761,760,254
|
|
20250108,133100,79777901,760,760,760,760,0
|
|
20250108,133000,79777901,760,760,760,760,0
|
|
20250108,132900,79777901,760,760,760,760,0
|
|
20250108,132800,79777901,760,760,760,760,0
|
|
20250108,132700,79777901,760,760,760,760,0
|
|
20250108,132600,79777901,760,760,760,760,0
|
|
20250108,132500,79777901,760,760,760,760,0
|
|
20250108,132400,79777901,760,760,760,760,0
|
|
20250108,132300,79777901,760,760,760,760,0
|
|
20250108,132200,79777901,760,760,760,760,50
|
|
20250108,132100,79739901,760,760,760,760,200
|
|
20250108,132000,79587901,760,760,760,760,420
|
|
20250108,131900,79268701,760,760,760,760,51
|
|
20250108,131800,79229941,761,761,761,761,0
|
|
20250108,131700,79229941,761,761,761,761,0
|
|
20250108,131600,79229941,761,761,761,761,0
|
|
20250108,131500,79229941,761,761,761,761,0
|
|
20250108,131400,79229941,761,761,761,761,0
|
|
20250108,131300,79229941,761,761,761,761,18
|
|
20250108,131200,79216243,761,761,761,761,0
|
|
20250108,131100,79216243,761,761,761,761,0
|
|
20250108,131000,79216243,761,761,761,761,36
|
|
20250108,130900,79188847,761,761,761,761,40
|
|
20250108,130800,79158407,762,762,762,762,1
|
|
20250108,130700,79157645,761,761,761,761,0
|
|
20250108,130600,79157645,761,761,761,761,0
|
|
20250108,130500,79157645,761,761,761,761,0
|
|
20250108,130400,79157645,761,761,761,761,500
|
|
20250108,130300,78777145,761,761,761,761,18
|
|
20250108,130200,78763447,762,762,762,762,0
|
|
20250108,130100,78763447,762,761,762,761,58
|
|
20250108,130000,78719308,761,761,761,761,0
|
|
20250108,125900,78719308,761,761,761,761,44
|
|
20250108,125800,78685824,761,761,761,761,957
|
|
20250108,125700,77957547,760,760,760,760,36
|
|
20250108,125600,77930187,760,760,761,760,2051
|
|
20250108,125500,76371426,759,759,759,759,0
|
|
20250108,125400,76371426,759,759,759,759,10
|
|
20250108,125300,76363836,760,760,760,760,0
|
|
20250108,125200,76363836,760,760,760,760,0
|
|
20250108,125100,76363836,760,760,760,760,344
|
|
20250108,125000,76102396,760,760,760,760,13
|
|
20250108,124900,76092516,760,759,760,759,1001
|
|
20250108,124800,75332756,758,758,758,758,0
|
|
20250108,124700,75332756,758,760,760,758,280
|
|
20250108,124600,75120496,760,760,760,760,200
|
|
20250108,124500,74968496,760,760,760,760,0
|
|
20250108,124400,74968496,760,760,760,760,0
|
|
20250108,124300,74968496,760,760,760,760,0
|
|
20250108,124200,74968496,760,759,760,759,436
|
|
20250108,124100,74637571,758,758,758,758,0
|
|
20250108,124000,74637571,758,758,758,758,1388
|
|
20250108,123900,73585467,758,758,758,758,0
|
|
20250108,123800,73585467,758,758,758,758,0
|
|
20250108,123700,73585467,758,758,758,758,0
|
|
20250108,123600,73585467,758,758,758,758,0
|
|
20250108,123500,73585467,758,758,758,758,0
|
|
20250108,123400,73585467,758,758,758,758,2
|
|
20250108,123300,73583951,759,759,759,759,1
|
|
20250108,123200,73583192,758,758,758,758,0
|
|
20250108,123100,73583192,758,758,758,758,0
|
|
20250108,123000,73583192,758,758,758,758,0
|
|
20250108,122900,73583192,758,758,758,758,0
|
|
20250108,122800,73583192,758,758,758,758,0
|
|
20250108,122700,73583192,758,758,758,758,0
|
|
20250108,122600,73583192,758,759,759,758,19
|
|
20250108,122500,73568789,758,758,758,758,0
|
|
20250108,122400,73568789,758,758,758,758,20
|
|
20250108,122300,73553629,758,758,758,758,1
|
|
20250108,122200,73552871,757,757,757,757,49
|
|
20250108,122100,73515778,759,759,759,759,0
|
|
20250108,122000,73515778,759,759,759,759,0
|
|
20250108,121900,73515778,759,759,759,759,0
|
|
20250108,121800,73515778,759,759,759,759,0
|
|
20250108,121700,73515778,759,759,759,759,0
|
|
20250108,121600,73515778,759,759,759,759,0
|
|
20250108,121500,73515778,759,759,759,759,0
|
|
20250108,121400,73515778,759,759,759,759,1
|
|
20250108,121300,73515019,757,757,757,757,981
|
|
20250108,121200,72772402,757,758,758,757,37
|
|
20250108,121100,72744392,757,757,757,756,2818
|
|
20250108,121000,70611184,757,757,757,757,0
|
|
20250108,120900,70611184,757,757,757,757,0
|
|
20250108,120800,70611184,757,757,757,756,1018
|
|
20250108,120700,69840576,755,755,755,755,0
|
|
20250108,120600,69840576,755,755,755,755,0
|
|
20250108,120500,69840576,755,755,755,755,0
|
|
20250108,120400,69840576,755,755,755,755,0
|
|
20250108,120300,69840576,755,755,755,755,0
|
|
20250108,120200,69840576,755,755,755,755,0
|
|
20250108,120100,69840576,755,755,755,755,0
|
|
20250108,120000,69840576,755,757,757,755,500
|
|
20250108,115900,69463022,755,755,755,755,0
|
|
20250108,115800,69463022,755,755,755,755,0
|
|
20250108,115700,69463022,755,755,755,755,0
|
|
20250108,115600,69463022,755,755,755,755,0
|
|
20250108,115500,69463022,755,755,755,755,0
|
|
20250108,115400,69463022,755,755,755,755,0
|
|
20250108,115300,69463022,755,757,757,755,30000
|
|
20250108,115200,46809787,756,756,756,756,0
|
|
20250108,115100,46809787,756,756,756,756,0
|
|
20250108,115000,46809787,756,756,756,756,0
|
|
20250108,114900,46809787,756,756,756,756,0
|
|
20250108,114800,46809787,756,756,756,756,0
|
|
20250108,114700,46809787,756,756,756,756,0
|
|
20250108,114600,46809787,756,757,757,756,39
|
|
20250108,114500,46780285,760,760,760,760,0
|
|
20250108,114400,46780285,760,760,760,760,0
|
|
20250108,114300,46780285,760,760,760,760,0
|
|
20250108,114200,46780285,760,760,760,760,0
|
|
20250108,114100,46780285,760,760,760,760,0
|
|
20250108,114000,46780285,760,760,760,760,0
|
|
20250108,113900,46780285,760,760,760,760,0
|
|
20250108,113800,46780285,760,760,760,760,0
|
|
20250108,113700,46780285,760,760,760,760,0
|
|
20250108,113600,46780285,760,760,760,760,0
|
|
20250108,113500,46780285,760,760,760,760,0
|
|
20250108,113400,46780285,760,760,760,760,1
|
|
20250108,113300,46779525,755,755,755,755,0
|
|
20250108,113200,46779525,755,755,755,755,0
|
|
20250108,113100,46779525,755,755,755,755,2410
|
|
20250108,113000,44959975,756,756,756,756,0
|
|
20250108,112900,44959975,756,756,756,756,0
|
|
20250108,112800,44959975,756,756,756,756,0
|
|
20250108,112700,44959975,756,756,756,756,600
|
|
20250108,112600,44506375,760,758,760,758,62
|
|
20250108,112500,44459320,757,757,757,757,0
|
|
20250108,112400,44459320,757,757,757,757,0
|
|
20250108,112300,44459320,757,757,757,757,55
|
|
20250108,112200,44417685,757,757,757,757,7
|
|
20250108,112100,44412386,757,757,757,757,0
|
|
20250108,112000,44412386,757,757,757,757,15
|
|
20250108,111900,44401031,757,757,757,757,15
|
|
20250108,111800,44389676,755,756,756,754,1021
|
|
20250108,111700,43618915,757,757,757,757,0
|
|
20250108,111600,43618915,757,757,757,757,0
|
|
20250108,111500,43618915,757,757,757,757,0
|
|
20250108,111400,43618915,757,757,757,757,0
|
|
20250108,111300,43618915,757,757,757,757,0
|
|
20250108,111200,43618915,757,757,757,757,914
|
|
20250108,111100,42927017,758,758,758,758,6
|
|
20250108,111000,42922469,759,759,759,759,0
|
|
20250108,110900,42922469,759,759,759,759,0
|
|
20250108,110800,42922469,759,759,759,759,0
|
|
20250108,110700,42922469,759,759,759,759,0
|
|
20250108,110600,42922469,759,759,759,759,1059
|
|
20250108,110500,42118688,759,759,759,759,0
|
|
20250108,110400,42118688,759,759,759,759,100
|
|
20250108,110300,42042788,759,759,759,759,0
|
|
20250108,110200,42042788,759,759,759,759,378
|
|
20250108,110100,41755886,759,759,759,759,0
|
|
20250108,110000,41755886,759,759,759,759,0
|
|
20250108,105900,41755886,759,759,759,759,0
|
|
20250108,105800,41755886,759,759,759,759,1
|
|
20250108,105700,41755127,755,755,755,755,0
|
|
20250108,105600,41755127,755,755,755,755,0
|
|
20250108,105500,41755127,755,755,755,755,0
|
|
20250108,105400,41755127,755,755,755,755,517
|
|
20250108,105300,41364792,756,756,756,756,83
|
|
20250108,105200,41302044,756,756,756,756,0
|
|
20250108,105100,41302044,756,756,756,756,0
|
|
20250108,105000,41302044,756,756,756,756,0
|
|
20250108,104900,41302044,756,756,756,756,1000
|
|
20250108,104800,40546044,756,756,756,756,2497
|
|
20250108,104700,38658312,756,756,756,756,2866
|
|
20250108,104600,36491616,756,756,756,756,24
|
|
20250108,104500,36473472,759,759,759,759,0
|
|
20250108,104400,36473472,759,759,759,759,0
|
|
20250108,104300,36473472,759,759,759,759,0
|
|
20250108,104200,36473472,759,759,759,759,1
|
|
20250108,104100,36472713,759,759,759,759,1
|
|
20250108,104000,36471954,755,755,755,755,200
|
|
20250108,103900,36320954,753,753,753,753,0
|
|
20250108,103800,36320954,753,753,753,753,0
|
|
20250108,103700,36320954,753,753,753,753,0
|
|
20250108,103600,36320954,753,753,753,753,1112
|
|
20250108,103500,35483618,753,753,753,753,0
|
|
20250108,103400,35483618,753,753,753,753,0
|
|
20250108,103300,35483618,753,753,753,753,1
|
|
20250108,103200,35482865,753,753,753,753,0
|
|
20250108,103100,35482865,753,753,753,753,0
|
|
20250108,103000,35482865,753,750,753,750,62
|
|
20250108,102900,35436263,753,753,753,753,0
|
|
20250108,102800,35436263,753,753,753,753,5
|
|
20250108,102700,35432498,753,753,753,753,1328
|
|
20250108,102600,34432514,753,753,753,753,0
|
|
20250108,102500,34432514,753,753,753,753,300
|
|
20250108,102400,34206614,753,753,753,753,0
|
|
20250108,102300,34206614,753,753,753,753,0
|
|
20250108,102200,34206614,753,753,753,753,400
|
|
20250108,102100,33905414,753,753,753,753,0
|
|
20250108,102000,33905414,753,753,753,753,200
|
|
20250108,101900,33754814,753,753,753,753,50
|
|
20250108,101800,33717164,753,753,753,753,0
|
|
20250108,101700,33717164,753,753,753,753,0
|
|
20250108,101600,33717164,753,753,753,753,0
|
|
20250108,101500,33717164,753,753,753,753,0
|
|
20250108,101400,33717164,753,753,753,753,0
|
|
20250108,101300,33717164,753,753,753,753,0
|
|
20250108,101200,33717164,753,753,753,753,0
|
|
20250108,101100,33717164,753,753,753,753,0
|
|
20250108,101000,33717164,753,753,753,753,0
|
|
20250108,100900,33717164,753,753,753,753,0
|
|
20250108,100800,33717164,753,749,753,749,576
|
|
20250108,100700,33285736,749,750,750,749,483
|
|
20250108,100600,32923911,749,749,749,749,924
|
|
20250108,100500,32231835,749,749,749,749,0
|
|
20250108,100400,32231835,749,748,749,748,51
|
|
20250108,100300,32193686,749,749,749,749,0
|
|
20250108,100200,32193686,749,749,749,749,0
|
|
20250108,100100,32193686,749,749,749,749,1491
|
|
20250108,100000,31076927,750,750,750,750,2
|
|
20250108,095900,31075427,750,750,750,750,0
|
|
20250108,095800,31075427,750,750,750,750,0
|
|
20250108,095700,31075427,750,750,750,750,2
|
|
20250108,095600,31073927,749,749,749,749,0
|
|
20250108,095500,31073927,749,749,749,749,0
|
|
20250108,095400,31073927,749,748,749,748,234
|
|
20250108,095300,30898761,748,749,749,748,1432
|
|
20250108,095200,29826425,753,753,753,753,0
|
|
20250108,095100,29826425,753,753,753,753,0
|
|
20250108,095000,29826425,753,753,753,753,300
|
|
20250108,094900,29600525,753,753,753,753,0
|
|
20250108,094800,29600525,753,753,753,753,0
|
|
20250108,094700,29600525,753,753,753,753,0
|
|
20250108,094600,29600525,753,753,753,753,0
|
|
20250108,094500,29600525,753,753,753,753,0
|
|
20250108,094400,29600525,753,753,753,753,50
|
|
20250108,094300,29562875,753,753,753,748,21
|
|
20250108,094200,29547112,753,749,753,748,177
|
|
20250108,094100,29414480,753,753,753,753,0
|
|
20250108,094000,29414480,753,753,753,753,0
|
|
20250108,093900,29414480,753,753,753,753,0
|
|
20250108,093800,29414480,753,747,753,746,14924
|
|
20250108,093700,18281149,749,747,749,747,1002
|
|
20250108,093600,17532651,749,749,749,749,0
|
|
20250108,093500,17532651,749,749,749,749,0
|
|
20250108,093400,17532651,749,749,749,749,0
|
|
20250108,093300,17532651,749,749,749,749,0
|
|
20250108,093200,17532651,749,748,751,748,102
|
|
20250108,093100,17456351,748,751,751,748,8643
|
|
20250108,093000,10974127,753,751,753,751,2
|
|
20250108,092900,10972623,753,750,753,750,1002
|
|
20250108,092800,10221119,750,750,750,750,200
|
|
20250108,092700,10071119,751,753,753,751,201
|
|
20250108,092600,9920166,750,753,753,750,2190
|
|
20250108,092500,8277597,750,750,750,750,0
|
|
20250108,092400,8277597,750,753,753,750,1713
|
|
20250108,092300,6990829,752,752,752,752,0
|
|
20250108,092200,6990829,752,752,752,752,0
|
|
20250108,092100,6990829,752,752,752,752,200
|
|
20250108,092000,6840429,752,753,753,752,4
|
|
20250108,091900,6837419,754,754,754,754,50
|
|
20250108,091800,6799719,754,754,754,754,100
|
|
20250108,091700,6724319,754,754,754,754,0
|
|
20250108,091600,6724319,754,754,754,754,100
|
|
20250108,091500,6648919,754,754,754,754,0
|
|
20250108,091400,6648919,754,755,755,754,13
|
|
20250108,091300,6639116,755,756,756,755,2443
|
|
20250108,091200,4793436,755,757,757,755,225
|
|
20250108,091100,4623511,757,757,764,757,583
|
|
20250108,091000,4181256,758,759,759,758,781
|
|
20250108,090900,3589157,765,765,765,765,2
|
|
20250108,090800,3587627,759,759,759,759,0
|
|
20250108,090700,3587627,759,759,759,759,1000
|
|
20250108,090600,2828627,760,760,760,760,1400
|
|
20250108,090500,1764627,761,761,761,761,25
|
|
20250108,090400,1745602,762,762,762,762,0
|
|
20250108,090300,1745602,762,762,762,762,0
|
|
20250108,090200,1745602,762,762,762,762,944
|
|
20250108,090100,1026274,759,759,759,759,700
|
|
20250108,090000,494974,758,758,758,758,653
|