657 lines
29 KiB
CSV
657 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195400,396646323,590,590,590,590,2908
|
|
20250103,195300,396646323,590,590,590,590,0
|
|
20250103,195200,396646323,590,590,590,590,0
|
|
20250103,195100,396646323,590,590,590,590,0
|
|
20250103,195000,396646323,590,590,590,590,0
|
|
20250103,194900,396646323,590,590,590,590,0
|
|
20250103,194800,396646323,590,590,590,590,0
|
|
20250103,194700,396646323,590,590,590,590,0
|
|
20250103,194600,396646323,590,590,590,590,0
|
|
20250103,194500,396646323,590,590,590,590,0
|
|
20250103,194400,396646323,590,590,590,590,0
|
|
20250103,194300,396646323,590,590,590,590,0
|
|
20250103,194200,396646323,590,590,590,590,0
|
|
20250103,194100,396646323,590,590,590,590,0
|
|
20250103,194000,396646323,590,590,590,590,0
|
|
20250103,193900,396646323,590,590,590,590,0
|
|
20250103,193800,396646323,590,590,590,590,0
|
|
20250103,193700,396646323,590,590,590,590,0
|
|
20250103,193600,396646323,590,590,590,590,0
|
|
20250103,193500,396646323,590,590,590,590,0
|
|
20250103,193400,396646323,590,590,590,590,0
|
|
20250103,193300,396646323,590,590,590,590,0
|
|
20250103,193200,396646323,590,590,590,590,0
|
|
20250103,193100,396646323,590,590,590,590,0
|
|
20250103,193000,396646323,590,590,590,590,0
|
|
20250103,192900,396646323,590,590,590,590,0
|
|
20250103,192800,396646323,590,590,590,590,0
|
|
20250103,192700,396646323,590,590,590,590,0
|
|
20250103,192600,396646323,590,590,590,590,0
|
|
20250103,192500,396646323,590,590,590,590,0
|
|
20250103,192400,396646323,590,590,590,590,2908
|
|
20250103,192300,396646323,590,590,590,590,0
|
|
20250103,192200,396646323,590,590,590,590,0
|
|
20250103,192100,396646323,590,590,590,590,0
|
|
20250103,192000,396646323,590,590,590,590,0
|
|
20250103,191900,396646323,590,590,590,590,0
|
|
20250103,191800,396646323,590,590,590,590,0
|
|
20250103,191700,396646323,590,590,590,590,0
|
|
20250103,191600,396646323,590,590,590,590,0
|
|
20250103,191500,396646323,590,590,590,590,0
|
|
20250103,191400,396646323,590,590,590,590,0
|
|
20250103,191300,396646323,590,590,590,590,0
|
|
20250103,191200,396646323,590,590,590,590,0
|
|
20250103,191100,396646323,590,590,590,590,0
|
|
20250103,191000,396646323,590,590,590,590,0
|
|
20250103,190900,396646323,590,590,590,590,0
|
|
20250103,190800,396646323,590,590,590,590,0
|
|
20250103,190700,396646323,590,590,590,590,0
|
|
20250103,190600,396646323,590,590,590,590,0
|
|
20250103,190500,396646323,590,590,590,590,0
|
|
20250103,190400,396646323,590,590,590,590,0
|
|
20250103,190300,396646323,590,590,590,590,0
|
|
20250103,190200,396646323,590,590,590,590,0
|
|
20250103,190100,396646323,590,590,590,590,0
|
|
20250103,190000,396646323,590,590,590,590,0
|
|
20250103,185900,396646323,590,590,590,590,0
|
|
20250103,185800,396646323,590,590,590,590,0
|
|
20250103,185700,396646323,590,590,590,590,0
|
|
20250103,185600,396646323,590,590,590,590,0
|
|
20250103,185500,396646323,590,590,590,590,0
|
|
20250103,185400,396646323,590,590,590,590,2908
|
|
20250103,185300,396646323,590,590,590,590,0
|
|
20250103,185200,396646323,590,590,590,590,0
|
|
20250103,185100,396646323,590,590,590,590,0
|
|
20250103,185000,396646323,590,590,590,590,0
|
|
20250103,184900,396646323,590,590,590,590,0
|
|
20250103,184800,396646323,590,590,590,590,0
|
|
20250103,184700,396646323,590,590,590,590,0
|
|
20250103,184600,396646323,590,590,590,590,0
|
|
20250103,184500,396646323,590,590,590,590,0
|
|
20250103,184400,396646323,590,590,590,590,0
|
|
20250103,184300,396646323,590,590,590,590,0
|
|
20250103,184200,396646323,590,590,590,590,0
|
|
20250103,184100,396646323,590,590,590,590,0
|
|
20250103,184000,396646323,590,590,590,590,0
|
|
20250103,183900,396646323,590,590,590,590,0
|
|
20250103,183800,396646323,590,590,590,590,0
|
|
20250103,183700,396646323,590,590,590,590,0
|
|
20250103,183600,396646323,590,590,590,590,0
|
|
20250103,183500,396646323,590,590,590,590,0
|
|
20250103,183400,396646323,590,590,590,590,0
|
|
20250103,183300,396646323,590,590,590,590,0
|
|
20250103,183200,396646323,590,590,590,590,0
|
|
20250103,183100,396646323,590,590,590,590,0
|
|
20250103,183000,396646323,590,590,590,590,0
|
|
20250103,182900,396646323,590,590,590,590,0
|
|
20250103,182800,396646323,590,590,590,590,0
|
|
20250103,182700,396646323,590,590,590,590,0
|
|
20250103,182600,396646323,590,590,590,590,0
|
|
20250103,182500,396646323,590,590,590,590,0
|
|
20250103,182400,396646323,590,590,590,590,2908
|
|
20250103,182300,396646323,590,590,590,590,0
|
|
20250103,182200,396646323,590,590,590,590,0
|
|
20250103,182100,396646323,590,590,590,590,0
|
|
20250103,182000,396646323,590,590,590,590,0
|
|
20250103,181900,396646323,590,590,590,590,0
|
|
20250103,181800,396646323,590,590,590,590,0
|
|
20250103,181700,396646323,590,590,590,590,0
|
|
20250103,181600,396646323,590,590,590,590,0
|
|
20250103,181500,396646323,590,590,590,590,0
|
|
20250103,181400,396646323,590,590,590,590,0
|
|
20250103,181300,396646323,590,590,590,590,0
|
|
20250103,181200,396646323,590,590,590,590,0
|
|
20250103,181100,396646323,590,590,590,590,0
|
|
20250103,181000,396646323,590,590,590,590,0
|
|
20250103,180900,396646323,590,590,590,590,0
|
|
20250103,180800,396646323,590,590,590,590,0
|
|
20250103,180700,396646323,590,590,590,590,0
|
|
20250103,180600,396646323,590,590,590,590,0
|
|
20250103,180500,396646323,590,590,590,590,0
|
|
20250103,180400,396646323,590,590,590,590,0
|
|
20250103,180300,396646323,590,590,590,590,0
|
|
20250103,180200,396646323,590,590,590,590,0
|
|
20250103,180100,396646323,590,590,590,590,0
|
|
20250103,180000,396646323,590,590,590,590,0
|
|
20250103,175900,396646323,590,590,590,590,0
|
|
20250103,175800,396646323,590,590,590,590,0
|
|
20250103,175700,396646323,590,590,590,590,0
|
|
20250103,175600,396646323,590,590,590,590,0
|
|
20250103,175500,396646323,590,590,590,590,0
|
|
20250103,175400,396646323,590,590,590,590,2908
|
|
20250103,175300,396646323,590,590,590,590,0
|
|
20250103,175200,396646323,590,590,590,590,0
|
|
20250103,175100,396646323,590,590,590,590,0
|
|
20250103,175000,396646323,590,590,590,590,0
|
|
20250103,174900,396646323,590,590,590,590,0
|
|
20250103,174800,396646323,590,590,590,590,0
|
|
20250103,174700,396646323,590,590,590,590,0
|
|
20250103,174600,396646323,590,590,590,590,0
|
|
20250103,174500,396646323,590,590,590,590,0
|
|
20250103,174400,396646323,590,590,590,590,0
|
|
20250103,174300,396646323,590,590,590,590,0
|
|
20250103,174200,396646323,590,590,590,590,0
|
|
20250103,174100,396646323,590,590,590,590,0
|
|
20250103,174000,396646323,590,590,590,590,0
|
|
20250103,173900,396646323,590,590,590,590,0
|
|
20250103,173800,396646323,590,590,590,590,0
|
|
20250103,173700,396646323,590,590,590,590,0
|
|
20250103,173600,396646323,590,590,590,590,0
|
|
20250103,173500,396646323,590,590,590,590,0
|
|
20250103,173400,396646323,590,590,590,590,0
|
|
20250103,173300,396646323,590,590,590,590,0
|
|
20250103,173200,396646323,590,590,590,590,0
|
|
20250103,173100,396646323,590,590,590,590,0
|
|
20250103,173000,396646323,590,590,590,590,0
|
|
20250103,172900,396646323,590,590,590,590,0
|
|
20250103,172800,396646323,590,590,590,590,0
|
|
20250103,172700,396646323,590,590,590,590,0
|
|
20250103,172600,396646323,590,590,590,590,0
|
|
20250103,172500,396646323,590,590,590,590,0
|
|
20250103,172400,396646323,590,590,590,590,2908
|
|
20250103,172300,396646323,590,590,590,590,0
|
|
20250103,172200,396646323,590,590,590,590,0
|
|
20250103,172100,396646323,590,590,590,590,0
|
|
20250103,172000,396646323,590,590,590,590,0
|
|
20250103,171900,396646323,590,590,590,590,0
|
|
20250103,171800,396646323,590,590,590,590,0
|
|
20250103,171700,396646323,590,590,590,590,0
|
|
20250103,171600,396646323,590,590,590,590,0
|
|
20250103,171500,396646323,590,590,590,590,0
|
|
20250103,171400,396646323,590,590,590,590,0
|
|
20250103,171300,396646323,590,590,590,590,0
|
|
20250103,171200,396646323,590,590,590,590,0
|
|
20250103,171100,396646323,590,590,590,590,0
|
|
20250103,171000,396646323,590,590,590,590,0
|
|
20250103,170900,396646323,590,590,590,590,0
|
|
20250103,170800,396646323,590,590,590,590,0
|
|
20250103,170700,396646323,590,590,590,590,0
|
|
20250103,170600,396646323,590,590,590,590,0
|
|
20250103,170500,396646323,590,590,590,590,0
|
|
20250103,170400,396646323,590,590,590,590,0
|
|
20250103,170300,396646323,590,590,590,590,0
|
|
20250103,170200,396646323,590,590,590,590,0
|
|
20250103,170100,396646323,590,590,590,590,0
|
|
20250103,170000,396646323,590,590,590,590,0
|
|
20250103,165900,396646323,590,590,590,590,0
|
|
20250103,165800,396646323,590,590,590,590,0
|
|
20250103,165700,396646323,590,590,590,590,0
|
|
20250103,165600,396646323,590,590,590,590,0
|
|
20250103,165500,396646323,590,590,590,590,0
|
|
20250103,165400,396646323,590,590,590,590,2908
|
|
20250103,165300,396646323,590,590,590,590,0
|
|
20250103,165200,396646323,590,590,590,590,0
|
|
20250103,165100,396646323,590,590,590,590,0
|
|
20250103,165000,396646323,590,590,590,590,0
|
|
20250103,164900,396646323,590,590,590,590,0
|
|
20250103,164800,396646323,590,590,590,590,0
|
|
20250103,164700,396646323,590,590,590,590,0
|
|
20250103,164600,396646323,590,590,590,590,0
|
|
20250103,164500,396646323,590,590,590,590,0
|
|
20250103,164400,396646323,590,590,590,590,0
|
|
20250103,164300,396646323,590,590,590,590,0
|
|
20250103,164200,396646323,590,590,590,590,0
|
|
20250103,164100,396646323,590,590,590,590,0
|
|
20250103,164000,396646323,590,590,590,590,0
|
|
20250103,163900,396646323,590,590,590,590,0
|
|
20250103,163800,396646323,590,590,590,590,0
|
|
20250103,163700,396646323,590,590,590,590,0
|
|
20250103,163600,396646323,590,590,590,590,0
|
|
20250103,163500,396646323,590,590,590,590,0
|
|
20250103,163400,396646323,590,590,590,590,0
|
|
20250103,163300,396646323,590,590,590,590,0
|
|
20250103,163200,396646323,590,590,590,590,0
|
|
20250103,163100,396646323,590,590,590,590,0
|
|
20250103,163000,396646323,590,590,590,590,0
|
|
20250103,162900,396646323,590,590,590,590,0
|
|
20250103,162800,396646323,590,590,590,590,0
|
|
20250103,162700,396646323,590,590,590,590,0
|
|
20250103,162600,396646323,590,590,590,590,0
|
|
20250103,162500,396646323,590,590,590,590,0
|
|
20250103,162400,396646323,590,590,590,590,2908
|
|
20250103,162300,396646323,590,590,590,590,0
|
|
20250103,162200,396646323,590,590,590,590,0
|
|
20250103,162100,396646323,590,590,590,590,0
|
|
20250103,162000,396646323,590,590,590,590,0
|
|
20250103,161900,396646323,590,590,590,590,0
|
|
20250103,161800,396646323,590,590,590,590,0
|
|
20250103,161700,396646323,590,590,590,590,0
|
|
20250103,161600,396646323,590,590,590,590,0
|
|
20250103,161500,396646323,590,590,590,590,0
|
|
20250103,161400,396646323,590,590,590,590,0
|
|
20250103,161300,396646323,590,590,590,590,0
|
|
20250103,161200,396646323,590,590,590,590,0
|
|
20250103,161100,396646323,590,590,590,590,0
|
|
20250103,161000,396646323,590,590,590,590,0
|
|
20250103,160900,396646323,590,590,590,590,0
|
|
20250103,160800,396646323,590,590,590,590,0
|
|
20250103,160700,396646323,590,590,590,590,0
|
|
20250103,160600,396646323,590,590,590,590,0
|
|
20250103,160500,396646323,590,590,590,590,0
|
|
20250103,160400,396646323,590,590,590,590,0
|
|
20250103,160300,396646323,590,590,590,590,0
|
|
20250103,160200,396646323,590,590,590,590,0
|
|
20250103,160100,396646323,590,590,590,590,0
|
|
20250103,160000,396646323,590,590,590,590,0
|
|
20250103,155900,396646323,590,590,590,590,0
|
|
20250103,155800,396646323,590,590,590,590,0
|
|
20250103,155700,396646323,590,590,590,590,0
|
|
20250103,155600,396646323,590,590,590,590,0
|
|
20250103,155500,396646323,590,590,590,590,0
|
|
20250103,155400,396646323,590,590,590,590,2908
|
|
20250103,155300,396646323,590,590,590,590,0
|
|
20250103,155200,396646323,590,590,590,590,0
|
|
20250103,155100,396646323,590,590,590,590,0
|
|
20250103,155000,396646323,590,590,590,590,0
|
|
20250103,154900,396646323,590,590,590,590,0
|
|
20250103,154800,396646323,590,590,590,590,0
|
|
20250103,154700,396646323,590,590,590,590,0
|
|
20250103,154600,396646323,590,590,590,590,0
|
|
20250103,154500,396646323,590,590,590,590,0
|
|
20250103,154400,396646323,590,590,590,590,0
|
|
20250103,154300,396646323,590,590,590,590,0
|
|
20250103,154200,396646323,590,590,590,590,0
|
|
20250103,154100,396646323,590,590,590,590,0
|
|
20250103,154000,396646323,590,590,590,590,0
|
|
20250103,153900,396646323,590,590,590,590,0
|
|
20250103,153800,396646323,590,590,590,590,0
|
|
20250103,153700,396646323,590,590,590,590,0
|
|
20250103,153600,396646323,590,590,590,590,0
|
|
20250103,153500,396646323,590,590,590,590,0
|
|
20250103,153400,396646323,590,590,590,590,0
|
|
20250103,153300,396646323,590,590,590,590,0
|
|
20250103,153200,396646323,590,590,590,590,0
|
|
20250103,153100,396646323,590,590,590,590,0
|
|
20250103,153000,396646323,590,590,590,590,2908
|
|
20250103,152900,394930603,588,588,588,588,0
|
|
20250103,152800,394930603,588,588,588,588,0
|
|
20250103,152700,394930603,588,588,588,588,0
|
|
20250103,152600,394930603,588,588,588,588,0
|
|
20250103,152500,394930603,588,588,588,588,0
|
|
20250103,152400,394930603,588,588,588,588,0
|
|
20250103,152300,394930603,588,588,588,588,0
|
|
20250103,152200,394930603,588,588,588,588,0
|
|
20250103,152100,394930603,588,588,588,588,0
|
|
20250103,152000,394930603,588,588,588,588,0
|
|
20250103,151900,394930603,588,589,589,588,1905
|
|
20250103,151800,393809129,590,590,590,589,1794
|
|
20250103,151700,392751028,590,589,590,589,451
|
|
20250103,151600,392485388,590,590,590,590,100
|
|
20250103,151500,392426388,589,589,589,589,109
|
|
20250103,151400,392362187,589,590,590,589,886
|
|
20250103,151300,391839859,590,590,590,589,1055
|
|
20250103,151200,391218414,590,590,590,590,80
|
|
20250103,151100,391171214,590,590,590,590,70
|
|
20250103,151000,391129914,590,590,590,590,2300
|
|
20250103,150900,389772914,590,590,590,590,730
|
|
20250103,150800,389342214,590,590,590,590,7433
|
|
20250103,150700,384956744,590,590,590,590,2611
|
|
20250103,150600,383416254,590,590,590,590,2110
|
|
20250103,150500,382171354,590,590,590,589,2218
|
|
20250103,150400,380862754,590,590,590,589,5259
|
|
20250103,150300,377759984,590,590,590,590,3904
|
|
20250103,150200,375456624,590,590,590,590,1110
|
|
20250103,150100,374801724,590,590,590,590,1044
|
|
20250103,150000,374185764,589,589,589,589,0
|
|
20250103,145900,374185764,589,589,589,589,1000
|
|
20250103,145800,373596764,589,589,589,589,1000
|
|
20250103,145700,373007764,589,590,590,589,960
|
|
20250103,145600,372441624,590,590,590,590,0
|
|
20250103,145500,372441624,590,589,590,589,301
|
|
20250103,145400,372264334,588,589,589,588,1041
|
|
20250103,145300,371652088,589,589,589,589,43
|
|
20250103,145200,371626761,589,589,589,589,260
|
|
20250103,145100,371473621,589,589,589,589,1
|
|
20250103,145000,371473032,589,589,589,589,1900
|
|
20250103,144900,370353932,590,589,590,589,2072
|
|
20250103,144800,369132352,590,589,590,589,2256
|
|
20250103,144700,367803068,589,589,589,589,2264
|
|
20250103,144600,366469572,588,588,588,588,0
|
|
20250103,144500,366469572,588,588,588,588,135
|
|
20250103,144400,366390192,588,588,588,588,0
|
|
20250103,144300,366390192,588,588,588,588,1
|
|
20250103,144200,366389604,588,588,588,588,192
|
|
20250103,144100,366276708,588,588,588,588,1956
|
|
20250103,144000,365126580,588,588,589,588,7514
|
|
20250103,143900,360707500,588,588,588,588,0
|
|
20250103,143800,360707500,588,588,588,588,0
|
|
20250103,143700,360707500,588,585,589,585,9310
|
|
20250103,143600,355242906,584,584,584,584,9
|
|
20250103,143500,355237650,584,584,584,584,200
|
|
20250103,143400,355120850,584,584,584,584,291
|
|
20250103,143300,354950906,584,584,584,584,2300
|
|
20250103,143200,353607706,584,584,584,584,595
|
|
20250103,143100,353260226,585,584,585,584,1462
|
|
20250103,143000,352406377,584,584,584,584,250
|
|
20250103,142900,352260377,584,584,584,584,0
|
|
20250103,142800,352260377,584,584,584,584,1427
|
|
20250103,142700,351427009,584,584,584,584,3000
|
|
20250103,142600,349675009,584,584,584,584,0
|
|
20250103,142500,349675009,584,584,584,584,1
|
|
20250103,142400,349674425,583,583,583,583,2878
|
|
20250103,142300,347996551,581,583,583,581,26
|
|
20250103,142200,347981433,581,581,581,581,0
|
|
20250103,142100,347981433,581,581,581,581,0
|
|
20250103,142000,347981433,581,581,581,581,0
|
|
20250103,141900,347981433,581,581,581,581,0
|
|
20250103,141800,347981433,581,581,581,581,432
|
|
20250103,141700,347730441,581,581,581,581,951
|
|
20250103,141600,347177910,581,581,581,581,0
|
|
20250103,141500,347177910,581,581,581,581,0
|
|
20250103,141400,347177910,581,582,582,581,1500
|
|
20250103,141300,346306109,581,581,581,581,200
|
|
20250103,141200,346189909,581,581,581,581,1000
|
|
20250103,141100,345608909,583,583,583,583,0
|
|
20250103,141000,345608909,583,583,583,583,1
|
|
20250103,140900,345608326,581,581,581,581,200
|
|
20250103,140800,345492126,581,581,581,581,0
|
|
20250103,140700,345492126,581,581,581,581,0
|
|
20250103,140600,345492126,581,581,581,581,0
|
|
20250103,140500,345492126,581,581,581,581,0
|
|
20250103,140400,345492126,581,581,581,581,0
|
|
20250103,140300,345492126,581,581,581,581,136
|
|
20250103,140200,345413110,582,582,582,582,999
|
|
20250103,140100,344831692,583,583,583,583,1
|
|
20250103,140000,344831109,581,582,582,581,5000
|
|
20250103,135900,341925451,583,583,583,583,0
|
|
20250103,135800,341925451,583,583,583,583,0
|
|
20250103,135700,341925451,583,583,583,583,0
|
|
20250103,135600,341925451,583,583,583,583,0
|
|
20250103,135500,341925451,583,583,583,583,1971
|
|
20250103,135400,340776358,584,584,584,584,0
|
|
20250103,135300,340776358,584,584,584,584,0
|
|
20250103,135200,340776358,584,584,584,584,1
|
|
20250103,135100,340775774,582,582,582,582,39
|
|
20250103,135000,340753076,582,582,582,582,0
|
|
20250103,134900,340753076,582,582,582,582,0
|
|
20250103,134800,340753076,582,582,582,582,350
|
|
20250103,134700,340549376,582,582,582,582,0
|
|
20250103,134600,340549376,582,582,582,582,979
|
|
20250103,134500,339979598,586,586,586,586,0
|
|
20250103,134400,339979598,586,586,586,586,4
|
|
20250103,134300,339977254,586,582,586,582,1094
|
|
20250103,134200,339340170,582,582,582,582,30
|
|
20250103,134100,339322710,582,582,582,582,7
|
|
20250103,134000,339318636,582,582,582,582,20
|
|
20250103,133900,339306996,586,583,586,582,301
|
|
20250103,133800,339131628,584,584,584,584,267
|
|
20250103,133700,338975700,584,584,584,584,1
|
|
20250103,133600,338975116,586,586,586,586,0
|
|
20250103,133500,338975116,586,586,586,586,1
|
|
20250103,133400,338974530,584,585,585,584,200
|
|
20250103,133300,338857718,585,585,585,585,10
|
|
20250103,133200,338851868,586,586,586,586,0
|
|
20250103,133100,338851868,586,586,586,586,12
|
|
20250103,133000,338844836,586,586,586,586,0
|
|
20250103,132900,338844836,586,586,586,586,0
|
|
20250103,132800,338844836,586,586,586,586,0
|
|
20250103,132700,338844836,586,586,586,586,0
|
|
20250103,132600,338844836,586,586,586,586,0
|
|
20250103,132500,338844836,586,586,586,586,31
|
|
20250103,132400,338826670,586,586,586,586,10
|
|
20250103,132300,338820810,586,585,586,585,15
|
|
20250103,132200,338812026,584,584,584,584,463
|
|
20250103,132100,338541634,585,585,585,585,12
|
|
20250103,132000,338534614,584,584,584,584,0
|
|
20250103,131900,338534614,584,584,584,584,50
|
|
20250103,131800,338505414,584,584,584,584,18
|
|
20250103,131700,338494902,584,584,584,584,1000
|
|
20250103,131600,337910902,585,585,585,585,2263
|
|
20250103,131500,336587047,585,585,585,585,0
|
|
20250103,131400,336587047,585,585,585,585,263
|
|
20250103,131300,336433192,585,585,585,585,0
|
|
20250103,131200,336433192,585,585,585,585,150
|
|
20250103,131100,336345442,586,586,586,586,22
|
|
20250103,131000,336332550,586,586,586,586,0
|
|
20250103,130900,336332550,586,586,586,586,0
|
|
20250103,130800,336332550,586,586,586,586,0
|
|
20250103,130700,336332550,586,586,586,586,13
|
|
20250103,130600,336324932,586,586,586,586,171
|
|
20250103,130500,336224726,584,584,584,584,4012
|
|
20250103,130400,333881718,584,584,584,584,0
|
|
20250103,130300,333881718,584,584,584,584,0
|
|
20250103,130200,333881718,584,584,584,584,0
|
|
20250103,130100,333881718,584,584,584,584,2012
|
|
20250103,130000,332706710,584,584,584,584,500
|
|
20250103,125900,332414710,584,584,584,584,4538
|
|
20250103,125800,329764518,584,584,584,584,50
|
|
20250103,125700,329735318,584,584,584,584,201
|
|
20250103,125600,329617934,584,584,584,584,8
|
|
20250103,125500,329613262,583,583,583,583,0
|
|
20250103,125400,329613262,583,583,583,583,0
|
|
20250103,125300,329613262,583,583,583,583,363
|
|
20250103,125200,329401633,584,584,584,584,0
|
|
20250103,125100,329401633,584,584,584,584,8
|
|
20250103,125000,329396961,584,584,584,584,11
|
|
20250103,124900,329390537,580,580,580,580,0
|
|
20250103,124800,329390537,580,584,584,580,15000
|
|
20250103,124700,320676231,581,581,581,581,0
|
|
20250103,124600,320676231,581,581,581,581,0
|
|
20250103,124500,320676231,581,581,581,581,0
|
|
20250103,124400,320676231,581,581,581,581,0
|
|
20250103,124300,320676231,581,581,581,581,0
|
|
20250103,124200,320676231,581,581,581,581,0
|
|
20250103,124100,320676231,581,581,581,581,0
|
|
20250103,124000,320676231,581,581,581,581,0
|
|
20250103,123900,320676231,581,581,581,581,0
|
|
20250103,123800,320676231,581,581,581,581,0
|
|
20250103,123700,320676231,581,581,581,581,5000
|
|
20250103,123600,317771231,581,581,581,581,3190
|
|
20250103,123500,315917841,581,581,581,581,1279
|
|
20250103,123400,315174742,586,581,586,580,5838
|
|
20250103,123300,311782648,581,586,586,581,48538
|
|
20250103,123200,283522979,587,587,587,587,221
|
|
20250103,123100,283393252,588,588,588,588,12
|
|
20250103,123000,283386196,588,588,588,588,475
|
|
20250103,122900,283106896,588,588,588,588,0
|
|
20250103,122800,283106896,588,588,588,588,0
|
|
20250103,122700,283106896,588,588,588,588,501
|
|
20250103,122600,282812308,589,589,589,589,0
|
|
20250103,122500,282812308,589,589,589,589,0
|
|
20250103,122400,282812308,589,589,589,589,8
|
|
20250103,122300,282807596,589,589,589,589,0
|
|
20250103,122200,282807596,589,589,589,589,1
|
|
20250103,122100,282807007,589,589,589,589,0
|
|
20250103,122000,282807007,589,589,589,589,527
|
|
20250103,121900,282496604,589,588,589,588,17
|
|
20250103,121800,282486603,589,589,589,589,6
|
|
20250103,121700,282483069,590,590,590,590,0
|
|
20250103,121600,282483069,590,590,590,590,12
|
|
20250103,121500,282475989,590,590,590,590,0
|
|
20250103,121400,282475989,590,590,590,590,0
|
|
20250103,121300,282475989,590,590,590,584,4675
|
|
20250103,121200,279737251,591,591,591,591,53
|
|
20250103,121100,279705928,591,591,591,591,12
|
|
20250103,121000,279698836,590,591,591,590,95
|
|
20250103,120900,279642751,591,591,591,591,560
|
|
20250103,120800,279311791,591,591,591,591,0
|
|
20250103,120700,279311791,591,591,591,591,0
|
|
20250103,120600,279311791,591,591,591,591,12
|
|
20250103,120500,279304699,591,591,591,591,0
|
|
20250103,120400,279304699,591,591,591,591,9
|
|
20250103,120300,279299380,591,591,591,591,1272
|
|
20250103,120200,278547628,591,591,591,591,0
|
|
20250103,120100,278547628,591,591,591,591,17
|
|
20250103,120000,278537581,590,590,590,590,27
|
|
20250103,115900,278521651,592,592,592,592,0
|
|
20250103,115800,278521651,592,590,592,590,649
|
|
20250103,115700,278138613,590,590,590,590,4
|
|
20250103,115600,278136253,590,590,590,590,14
|
|
20250103,115500,278127993,590,590,590,590,0
|
|
20250103,115400,278127993,590,590,590,590,2
|
|
20250103,115300,278126813,590,590,590,590,1
|
|
20250103,115200,278126223,590,590,590,590,0
|
|
20250103,115100,278126223,590,590,590,590,11
|
|
20250103,115000,278119733,590,590,590,590,0
|
|
20250103,114900,278119733,590,590,590,590,0
|
|
20250103,114800,278119733,590,590,590,590,0
|
|
20250103,114700,278119733,590,590,590,590,188
|
|
20250103,114600,278008813,590,590,590,590,11
|
|
20250103,114500,278002323,590,590,590,590,0
|
|
20250103,114400,278002323,590,589,590,589,91
|
|
20250103,114300,277948712,589,589,589,589,27
|
|
20250103,114200,277932809,589,589,589,589,0
|
|
20250103,114100,277932809,589,589,589,589,212
|
|
20250103,114000,277807941,589,589,589,589,19
|
|
20250103,113900,277796750,589,589,589,589,0
|
|
20250103,113800,277796750,589,589,589,589,33
|
|
20250103,113700,277777313,589,589,589,589,1
|
|
20250103,113600,277776724,589,589,589,589,12
|
|
20250103,113500,277769656,590,590,590,590,0
|
|
20250103,113400,277769656,590,590,590,590,0
|
|
20250103,113300,277769656,590,590,590,590,41
|
|
20250103,113200,277745466,588,588,588,588,0
|
|
20250103,113100,277745466,588,588,588,588,5
|
|
20250103,113000,277742526,587,587,587,587,0
|
|
20250103,112900,277742526,587,587,587,587,0
|
|
20250103,112800,277742526,587,587,587,587,0
|
|
20250103,112700,277742526,587,587,587,587,10
|
|
20250103,112600,277736656,585,585,585,585,0
|
|
20250103,112500,277736656,585,585,585,585,0
|
|
20250103,112400,277736656,585,589,589,585,402
|
|
20250103,112300,277501205,592,592,592,592,1
|
|
20250103,112200,277500613,592,592,592,592,0
|
|
20250103,112100,277500613,592,592,592,592,5
|
|
20250103,112000,277497653,588,588,588,588,0
|
|
20250103,111900,277497653,588,588,588,588,300
|
|
20250103,111800,277321253,588,588,588,588,100
|
|
20250103,111700,277262453,588,588,588,588,1
|
|
20250103,111600,277261865,585,585,585,585,0
|
|
20250103,111500,277261865,585,592,592,585,4528
|
|
20250103,111400,274595415,592,592,592,592,123
|
|
20250103,111300,274522599,593,592,596,592,7468
|
|
20250103,111200,270101039,597,597,597,597,0
|
|
20250103,111100,270101039,597,597,597,597,1
|
|
20250103,111000,270100442,597,592,597,592,4085
|
|
20250103,110900,267665038,597,595,597,595,24395
|
|
20250103,110800,253128878,594,592,595,592,11484
|
|
20250103,110700,246302473,587,590,590,587,18000
|
|
20250103,110600,235721449,592,592,592,592,0
|
|
20250103,110500,235721449,592,592,592,592,2000
|
|
20250103,110400,234537449,587,590,590,587,12000
|
|
20250103,110300,227480302,591,592,592,591,3218
|
|
20250103,110200,225578396,592,592,592,592,0
|
|
20250103,110100,225578396,592,592,592,592,309
|
|
20250103,110000,225395468,592,592,592,592,121
|
|
20250103,105900,225323836,593,593,593,593,1000
|
|
20250103,105800,224730836,592,592,593,592,607
|
|
20250103,105700,224371392,592,592,592,592,2672
|
|
20250103,105600,222789568,589,589,589,589,0
|
|
20250103,105500,222789568,589,589,589,589,0
|
|
20250103,105400,222789568,589,589,589,589,2500
|
|
20250103,105300,221317068,589,589,589,589,60
|
|
20250103,105200,221281728,592,592,592,592,0
|
|
20250103,105100,221281728,592,592,592,592,511
|
|
20250103,105000,220979216,589,589,589,589,0
|
|
20250103,104900,220979216,589,589,589,589,50
|
|
20250103,104800,220949766,589,589,589,589,0
|
|
20250103,104700,220949766,589,589,589,589,0
|
|
20250103,104600,220949766,589,589,589,589,700
|
|
20250103,104500,220537466,589,589,589,589,1600
|
|
20250103,104400,219595066,589,589,589,589,1697
|
|
20250103,104300,218595533,588,589,589,588,5113
|
|
20250103,104200,215583996,593,594,594,593,1895
|
|
20250103,104100,214459266,594,594,594,593,8166
|
|
20250103,104000,209609162,594,593,594,593,4101
|
|
20250103,103900,207177268,593,591,593,591,13
|
|
20250103,103800,207169573,591,588,591,585,3370
|
|
20250103,103700,205188013,588,588,588,588,1686
|
|
20250103,103600,204196645,584,584,584,584,0
|
|
20250103,103500,204196645,584,584,584,584,4600
|
|
20250103,103400,201510245,587,586,588,584,4841
|
|
20250103,103300,198682558,583,583,583,583,0
|
|
20250103,103200,198682558,583,583,583,583,165
|
|
20250103,103100,198586363,588,587,588,583,2291
|
|
20250103,103000,197246871,587,592,592,587,2917
|
|
20250103,102900,195530952,592,591,592,591,63
|
|
20250103,102800,195493717,594,594,594,594,0
|
|
20250103,102700,195493717,594,592,594,592,1001
|
|
20250103,102600,194901123,593,593,595,593,4979
|
|
20250103,102500,191948456,596,597,597,593,718
|
|
20250103,102400,191520144,597,592,597,592,21
|
|
20250103,102300,191507707,600,594,600,594,33518
|
|
20250103,102200,171476286,595,590,595,590,22887
|
|
20250103,102100,157932408,590,589,590,589,34717
|
|
20250103,102000,137484072,589,589,589,589,1
|
|
20250103,101900,137483483,588,588,588,588,516
|
|
20250103,101800,137180075,584,587,588,584,4418
|
|
20250103,101700,134598980,588,588,588,588,0
|
|
20250103,101600,134598980,588,588,588,588,0
|
|
20250103,101500,134598980,588,588,588,588,10
|
|
20250103,101400,134593100,588,584,588,584,144
|
|
20250103,101300,134508996,584,584,584,584,11
|
|
20250103,101200,134502572,589,588,589,588,20
|
|
20250103,101100,134490803,587,587,587,587,23
|
|
20250103,101000,134477302,588,588,588,588,218
|
|
20250103,100900,134349118,588,588,588,588,9
|
|
20250103,100800,134343826,583,583,584,583,8336
|
|
20250103,100700,129483690,583,587,587,583,4888
|
|
20250103,100600,126630746,588,587,588,587,1169
|
|
20250103,100500,125943688,588,588,588,588,6
|
|
20250103,100400,125940160,591,591,591,591,68
|
|
20250103,100300,125899972,591,592,592,591,89
|
|
20250103,100200,125847286,592,592,592,592,0
|
|
20250103,100100,125847286,592,590,592,590,1207
|
|
20250103,100000,125135086,590,588,590,588,4888
|
|
20250103,095900,122255094,589,585,589,585,1701
|
|
20250103,095800,121258329,589,589,589,589,0
|
|
20250103,095700,121258329,589,586,589,585,1008
|
|
20250103,095600,120668606,585,585,585,585,1060
|
|
20250103,095500,120048506,588,588,588,588,10
|
|
20250103,095400,120042626,584,588,588,584,4898
|
|
20250103,095300,117177435,590,588,590,588,321
|
|
20250103,095200,116988368,590,590,590,590,62
|
|
20250103,095100,116951788,588,590,591,588,9477
|
|
20250103,095000,111360159,590,591,591,587,1199
|
|
20250103,094900,110652183,591,588,591,588,12129
|
|
20250103,094800,103510437,586,584,586,584,2197
|
|
20250103,094700,102226389,583,582,590,582,22396
|
|
20250103,094600,89077440,582,585,586,580,6263
|
|
20250103,094500,85429220,585,591,591,585,5265
|
|
20250103,094400,82347176,587,591,591,587,579
|
|
20250103,094300,82005275,588,591,592,588,7271
|
|
20250103,094200,77707892,592,588,592,587,7451
|
|
20250103,094100,73312806,587,590,593,587,1840
|
|
20250103,094000,72222448,590,581,592,581,25838
|
|
20250103,093900,57062395,581,578,581,578,6054
|
|
20250103,093800,53552426,578,578,578,578,602
|
|
20250103,093700,53204470,580,580,580,579,1294
|
|
20250103,093600,52455230,580,579,580,579,439
|
|
20250103,093500,52201037,579,579,579,579,1568
|
|
20250103,093400,51293165,578,577,578,577,1226
|
|
20250103,093300,50584538,578,577,578,577,748
|
|
20250103,093200,50152532,577,578,578,577,77
|
|
20250103,093100,50108088,578,579,579,578,1113
|
|
20250103,093000,49464761,579,579,579,577,2482
|
|
20250103,092900,48031204,581,580,581,580,3563
|
|
20250103,092800,45961301,580,580,581,580,1918
|
|
20250103,092700,44848851,580,579,580,579,3591
|
|
20250103,092600,42766411,579,577,579,577,3303
|
|
20250103,092500,40857224,577,577,577,577,10
|
|
20250103,092400,40851454,578,577,578,577,1064
|
|
20250103,092300,40236477,577,577,577,577,2260
|
|
20250103,092200,38932457,577,577,577,577,433
|
|
20250103,092100,38682616,577,577,578,576,218
|
|
20250103,092000,38556825,577,577,577,577,390
|
|
20250103,091900,38331795,578,576,578,576,3605
|
|
20250103,091800,36252203,576,575,576,574,15094
|
|
20250103,091700,27573143,575,574,575,574,4862
|
|
20250103,091600,24782345,574,572,574,572,4001
|
|
20250103,091500,22493312,572,574,574,572,1664
|
|
20250103,091400,21541480,574,574,574,572,40
|
|
20250103,091300,21518576,572,574,574,572,4543
|
|
20250103,091200,18919894,575,575,575,575,0
|
|
20250103,091100,18919894,575,571,575,571,5062
|
|
20250103,091000,16021251,571,570,571,570,2100
|
|
20250103,090900,14823151,572,571,572,571,1001
|
|
20250103,090800,14251579,572,572,572,572,51
|
|
20250103,090700,14222407,568,571,571,568,3247
|
|
20250103,090600,12368430,571,571,571,571,1
|
|
20250103,090500,12367859,570,570,572,570,2086
|
|
20250103,090400,11178200,572,571,572,571,7620
|
|
20250103,090300,6826671,571,571,571,571,0
|
|
20250103,090200,6826671,571,564,571,564,2590
|
|
20250103,090100,5360824,566,566,566,566,1
|
|
20250103,090000,5360258,564,564,566,564,9304
|