656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195300,261805857,602,602,602,602,4354
|
|
20250106,195200,261805857,602,602,602,602,0
|
|
20250106,195100,261805857,602,602,602,602,0
|
|
20250106,195000,261805857,602,602,602,602,0
|
|
20250106,194900,261805857,602,602,602,602,0
|
|
20250106,194800,261805857,602,602,602,602,0
|
|
20250106,194700,261805857,602,602,602,602,0
|
|
20250106,194600,261805857,602,602,602,602,0
|
|
20250106,194500,261805857,602,602,602,602,0
|
|
20250106,194400,261805857,602,602,602,602,0
|
|
20250106,194300,261805857,602,602,602,602,0
|
|
20250106,194200,261805857,602,602,602,602,0
|
|
20250106,194100,261805857,602,602,602,602,0
|
|
20250106,194000,261805857,602,602,602,602,0
|
|
20250106,193900,261805857,602,602,602,602,0
|
|
20250106,193800,261805857,602,602,602,602,0
|
|
20250106,193700,261805857,602,602,602,602,0
|
|
20250106,193600,261805857,602,602,602,602,0
|
|
20250106,193500,261805857,602,602,602,602,0
|
|
20250106,193400,261805857,602,602,602,602,0
|
|
20250106,193300,261805857,602,602,602,602,0
|
|
20250106,193200,261805857,602,602,602,602,0
|
|
20250106,193100,261805857,602,602,602,602,0
|
|
20250106,193000,261805857,602,602,602,602,0
|
|
20250106,192900,261805857,602,602,602,602,0
|
|
20250106,192800,261805857,602,602,602,602,0
|
|
20250106,192700,261805857,602,602,602,602,0
|
|
20250106,192600,261805857,602,602,602,602,0
|
|
20250106,192500,261805857,602,602,602,602,0
|
|
20250106,192400,261805857,602,602,602,602,0
|
|
20250106,192300,261805857,602,602,602,602,4354
|
|
20250106,192200,261805857,602,602,602,602,0
|
|
20250106,192100,261805857,602,602,602,602,0
|
|
20250106,192000,261805857,602,602,602,602,0
|
|
20250106,191900,261805857,602,602,602,602,0
|
|
20250106,191800,261805857,602,602,602,602,0
|
|
20250106,191700,261805857,602,602,602,602,0
|
|
20250106,191600,261805857,602,602,602,602,0
|
|
20250106,191500,261805857,602,602,602,602,0
|
|
20250106,191400,261805857,602,602,602,602,0
|
|
20250106,191300,261805857,602,602,602,602,0
|
|
20250106,191200,261805857,602,602,602,602,0
|
|
20250106,191100,261805857,602,602,602,602,0
|
|
20250106,191000,261805857,602,602,602,602,0
|
|
20250106,190900,261805857,602,602,602,602,0
|
|
20250106,190800,261805857,602,602,602,602,0
|
|
20250106,190700,261805857,602,602,602,602,0
|
|
20250106,190600,261805857,602,602,602,602,0
|
|
20250106,190500,261805857,602,602,602,602,0
|
|
20250106,190400,261805857,602,602,602,602,0
|
|
20250106,190300,261805857,602,602,602,602,0
|
|
20250106,190200,261805857,602,602,602,602,0
|
|
20250106,190100,261805857,602,602,602,602,0
|
|
20250106,190000,261805857,602,602,602,602,0
|
|
20250106,185900,261805857,602,602,602,602,0
|
|
20250106,185800,261805857,602,602,602,602,0
|
|
20250106,185700,261805857,602,602,602,602,0
|
|
20250106,185600,261805857,602,602,602,602,0
|
|
20250106,185500,261805857,602,602,602,602,0
|
|
20250106,185400,261805857,602,602,602,602,0
|
|
20250106,185300,261805857,602,602,602,602,4354
|
|
20250106,185200,261805857,602,602,602,602,0
|
|
20250106,185100,261805857,602,602,602,602,0
|
|
20250106,185000,261805857,602,602,602,602,0
|
|
20250106,184900,261805857,602,602,602,602,0
|
|
20250106,184800,261805857,602,602,602,602,0
|
|
20250106,184700,261805857,602,602,602,602,0
|
|
20250106,184600,261805857,602,602,602,602,0
|
|
20250106,184500,261805857,602,602,602,602,0
|
|
20250106,184400,261805857,602,602,602,602,0
|
|
20250106,184300,261805857,602,602,602,602,0
|
|
20250106,184200,261805857,602,602,602,602,0
|
|
20250106,184100,261805857,602,602,602,602,0
|
|
20250106,184000,261805857,602,602,602,602,0
|
|
20250106,183900,261805857,602,602,602,602,0
|
|
20250106,183800,261805857,602,602,602,602,0
|
|
20250106,183700,261805857,602,602,602,602,0
|
|
20250106,183600,261805857,602,602,602,602,0
|
|
20250106,183500,261805857,602,602,602,602,0
|
|
20250106,183400,261805857,602,602,602,602,0
|
|
20250106,183300,261805857,602,602,602,602,0
|
|
20250106,183200,261805857,602,602,602,602,0
|
|
20250106,183100,261805857,602,602,602,602,0
|
|
20250106,183000,261805857,602,602,602,602,0
|
|
20250106,182900,261805857,602,602,602,602,0
|
|
20250106,182800,261805857,602,602,602,602,0
|
|
20250106,182700,261805857,602,602,602,602,0
|
|
20250106,182600,261805857,602,602,602,602,0
|
|
20250106,182500,261805857,602,602,602,602,0
|
|
20250106,182400,261805857,602,602,602,602,0
|
|
20250106,182300,261805857,602,602,602,602,4354
|
|
20250106,182200,261805857,602,602,602,602,0
|
|
20250106,182100,261805857,602,602,602,602,0
|
|
20250106,182000,261805857,602,602,602,602,0
|
|
20250106,181900,261805857,602,602,602,602,0
|
|
20250106,181800,261805857,602,602,602,602,0
|
|
20250106,181700,261805857,602,602,602,602,0
|
|
20250106,181600,261805857,602,602,602,602,0
|
|
20250106,181500,261805857,602,602,602,602,0
|
|
20250106,181400,261805857,602,602,602,602,0
|
|
20250106,181300,261805857,602,602,602,602,0
|
|
20250106,181200,261805857,602,602,602,602,0
|
|
20250106,181100,261805857,602,602,602,602,0
|
|
20250106,181000,261805857,602,602,602,602,0
|
|
20250106,180900,261805857,602,602,602,602,0
|
|
20250106,180800,261805857,602,602,602,602,0
|
|
20250106,180700,261805857,602,602,602,602,0
|
|
20250106,180600,261805857,602,602,602,602,0
|
|
20250106,180500,261805857,602,602,602,602,0
|
|
20250106,180400,261805857,602,602,602,602,0
|
|
20250106,180300,261805857,602,602,602,602,0
|
|
20250106,180200,261805857,602,602,602,602,0
|
|
20250106,180100,261805857,602,602,602,602,0
|
|
20250106,180000,261805857,602,602,602,602,0
|
|
20250106,175900,261805857,602,602,602,602,0
|
|
20250106,175800,261805857,602,602,602,602,0
|
|
20250106,175700,261805857,602,602,602,602,0
|
|
20250106,175600,261805857,602,602,602,602,0
|
|
20250106,175500,261805857,602,602,602,602,0
|
|
20250106,175400,261805857,602,602,602,602,0
|
|
20250106,175300,261805857,602,602,602,602,4354
|
|
20250106,175200,261805857,602,602,602,602,0
|
|
20250106,175100,261805857,602,602,602,602,0
|
|
20250106,175000,261805857,602,602,602,602,0
|
|
20250106,174900,261805857,602,602,602,602,0
|
|
20250106,174800,261805857,602,602,602,602,0
|
|
20250106,174700,261805857,602,602,602,602,0
|
|
20250106,174600,261805857,602,602,602,602,0
|
|
20250106,174500,261805857,602,602,602,602,0
|
|
20250106,174400,261805857,602,602,602,602,0
|
|
20250106,174300,261805857,602,602,602,602,0
|
|
20250106,174200,261805857,602,602,602,602,0
|
|
20250106,174100,261805857,602,602,602,602,0
|
|
20250106,174000,261805857,602,602,602,602,0
|
|
20250106,173900,261805857,602,602,602,602,0
|
|
20250106,173800,261805857,602,602,602,602,0
|
|
20250106,173700,261805857,602,602,602,602,0
|
|
20250106,173600,261805857,602,602,602,602,0
|
|
20250106,173500,261805857,602,602,602,602,0
|
|
20250106,173400,261805857,602,602,602,602,0
|
|
20250106,173300,261805857,602,602,602,602,0
|
|
20250106,173200,261805857,602,602,602,602,0
|
|
20250106,173100,261805857,602,602,602,602,0
|
|
20250106,173000,261805857,602,602,602,602,0
|
|
20250106,172900,261805857,602,602,602,602,0
|
|
20250106,172800,261805857,602,602,602,602,0
|
|
20250106,172700,261805857,602,602,602,602,0
|
|
20250106,172600,261805857,602,602,602,602,0
|
|
20250106,172500,261805857,602,602,602,602,0
|
|
20250106,172400,261805857,602,602,602,602,0
|
|
20250106,172300,261805857,602,602,602,602,4354
|
|
20250106,172200,261805857,602,602,602,602,0
|
|
20250106,172100,261805857,602,602,602,602,0
|
|
20250106,172000,261805857,602,602,602,602,0
|
|
20250106,171900,261805857,602,602,602,602,0
|
|
20250106,171800,261805857,602,602,602,602,0
|
|
20250106,171700,261805857,602,602,602,602,0
|
|
20250106,171600,261805857,602,602,602,602,0
|
|
20250106,171500,261805857,602,602,602,602,0
|
|
20250106,171400,261805857,602,602,602,602,0
|
|
20250106,171300,261805857,602,602,602,602,0
|
|
20250106,171200,261805857,602,602,602,602,0
|
|
20250106,171100,261805857,602,602,602,602,0
|
|
20250106,171000,261805857,602,602,602,602,0
|
|
20250106,170900,261805857,602,602,602,602,0
|
|
20250106,170800,261805857,602,602,602,602,0
|
|
20250106,170700,261805857,602,602,602,602,0
|
|
20250106,170600,261805857,602,602,602,602,0
|
|
20250106,170500,261805857,602,602,602,602,0
|
|
20250106,170400,261805857,602,602,602,602,0
|
|
20250106,170300,261805857,602,602,602,602,0
|
|
20250106,170200,261805857,602,602,602,602,0
|
|
20250106,170100,261805857,602,602,602,602,0
|
|
20250106,170000,261805857,602,602,602,602,0
|
|
20250106,165900,261805857,602,602,602,602,0
|
|
20250106,165800,261805857,602,602,602,602,0
|
|
20250106,165700,261805857,602,602,602,602,0
|
|
20250106,165600,261805857,602,602,602,602,0
|
|
20250106,165500,261805857,602,602,602,602,0
|
|
20250106,165400,261805857,602,602,602,602,0
|
|
20250106,165300,261805857,602,602,602,602,4354
|
|
20250106,165200,261805857,602,602,602,602,0
|
|
20250106,165100,261805857,602,602,602,602,0
|
|
20250106,165000,261805857,602,602,602,602,0
|
|
20250106,164900,261805857,602,602,602,602,0
|
|
20250106,164800,261805857,602,602,602,602,0
|
|
20250106,164700,261805857,602,602,602,602,0
|
|
20250106,164600,261805857,602,602,602,602,0
|
|
20250106,164500,261805857,602,602,602,602,0
|
|
20250106,164400,261805857,602,602,602,602,0
|
|
20250106,164300,261805857,602,602,602,602,0
|
|
20250106,164200,261805857,602,602,602,602,0
|
|
20250106,164100,261805857,602,602,602,602,0
|
|
20250106,164000,261805857,602,602,602,602,0
|
|
20250106,163900,261805857,602,602,602,602,0
|
|
20250106,163800,261805857,602,602,602,602,0
|
|
20250106,163700,261805857,602,602,602,602,0
|
|
20250106,163600,261805857,602,602,602,602,0
|
|
20250106,163500,261805857,602,602,602,602,0
|
|
20250106,163400,261805857,602,602,602,602,0
|
|
20250106,163300,261805857,602,602,602,602,0
|
|
20250106,163200,261805857,602,602,602,602,0
|
|
20250106,163100,261805857,602,602,602,602,0
|
|
20250106,163000,261805857,602,602,602,602,0
|
|
20250106,162900,261805857,602,602,602,602,0
|
|
20250106,162800,261805857,602,602,602,602,0
|
|
20250106,162700,261805857,602,602,602,602,0
|
|
20250106,162600,261805857,602,602,602,602,0
|
|
20250106,162500,261805857,602,602,602,602,0
|
|
20250106,162400,261805857,602,602,602,602,0
|
|
20250106,162300,261805857,602,602,602,602,4354
|
|
20250106,162200,261805857,602,602,602,602,0
|
|
20250106,162100,261805857,602,602,602,602,0
|
|
20250106,162000,261805857,602,602,602,602,0
|
|
20250106,161900,261805857,602,602,602,602,0
|
|
20250106,161800,261805857,602,602,602,602,0
|
|
20250106,161700,261805857,602,602,602,602,0
|
|
20250106,161600,261805857,602,602,602,602,0
|
|
20250106,161500,261805857,602,602,602,602,0
|
|
20250106,161400,261805857,602,602,602,602,0
|
|
20250106,161300,261805857,602,602,602,602,0
|
|
20250106,161200,261805857,602,602,602,602,0
|
|
20250106,161100,261805857,602,602,602,602,0
|
|
20250106,161000,261805857,602,602,602,602,0
|
|
20250106,160900,261805857,602,602,602,602,0
|
|
20250106,160800,261805857,602,602,602,602,0
|
|
20250106,160700,261805857,602,602,602,602,0
|
|
20250106,160600,261805857,602,602,602,602,0
|
|
20250106,160500,261805857,602,602,602,602,0
|
|
20250106,160400,261805857,602,602,602,602,0
|
|
20250106,160300,261805857,602,602,602,602,0
|
|
20250106,160200,261805857,602,602,602,602,0
|
|
20250106,160100,261805857,602,602,602,602,0
|
|
20250106,160000,261805857,602,602,602,602,0
|
|
20250106,155900,261805857,602,602,602,602,0
|
|
20250106,155800,261805857,602,602,602,602,0
|
|
20250106,155700,261805857,602,602,602,602,0
|
|
20250106,155600,261805857,602,602,602,602,0
|
|
20250106,155500,261805857,602,602,602,602,0
|
|
20250106,155400,261805857,602,602,602,602,0
|
|
20250106,155300,261805857,602,602,602,602,4354
|
|
20250106,155200,261805857,602,602,602,602,0
|
|
20250106,155100,261805857,602,602,602,602,0
|
|
20250106,155000,261805857,602,602,602,602,0
|
|
20250106,154900,261805857,602,602,602,602,0
|
|
20250106,154800,261805857,602,602,602,602,0
|
|
20250106,154700,261805857,602,602,602,602,0
|
|
20250106,154600,261805857,602,602,602,602,0
|
|
20250106,154500,261805857,602,602,602,602,0
|
|
20250106,154400,261805857,602,602,602,602,0
|
|
20250106,154300,261805857,602,602,602,602,0
|
|
20250106,154200,261805857,602,602,602,602,0
|
|
20250106,154100,261805857,602,602,602,602,0
|
|
20250106,154000,261805857,602,602,602,602,0
|
|
20250106,153900,261805857,602,602,602,602,0
|
|
20250106,153800,261805857,602,602,602,602,0
|
|
20250106,153700,261805857,602,602,602,602,0
|
|
20250106,153600,261805857,602,602,602,602,0
|
|
20250106,153500,261805857,602,602,602,602,0
|
|
20250106,153400,261805857,602,602,602,602,0
|
|
20250106,153300,261805857,602,602,602,602,0
|
|
20250106,153200,261805857,602,602,602,602,0
|
|
20250106,153100,261805857,602,602,602,602,0
|
|
20250106,153000,261805857,602,602,602,602,4354
|
|
20250106,152900,259184749,602,602,602,602,0
|
|
20250106,152800,259184749,602,602,602,602,0
|
|
20250106,152700,259184749,602,602,602,602,0
|
|
20250106,152600,259184749,602,602,602,602,0
|
|
20250106,152500,259184749,602,602,602,602,0
|
|
20250106,152400,259184749,602,602,602,602,0
|
|
20250106,152300,259184749,602,602,602,602,0
|
|
20250106,152200,259184749,602,602,602,602,0
|
|
20250106,152100,259184749,602,602,602,602,0
|
|
20250106,152000,259184749,602,602,602,602,0
|
|
20250106,151900,259184749,602,602,603,600,509
|
|
20250106,151800,258878529,602,602,602,602,83
|
|
20250106,151700,258828563,602,602,602,602,1250
|
|
20250106,151600,258076063,602,601,602,600,2123
|
|
20250106,151500,256802137,601,602,602,601,92
|
|
20250106,151400,256746834,602,603,603,600,12
|
|
20250106,151300,256739629,601,601,601,601,0
|
|
20250106,151200,256739629,601,601,601,601,0
|
|
20250106,151100,256739629,601,601,601,601,107
|
|
20250106,151000,256675322,603,603,603,603,8
|
|
20250106,150900,256670498,603,603,603,603,0
|
|
20250106,150800,256670498,603,603,603,603,0
|
|
20250106,150700,256670498,603,600,603,600,219
|
|
20250106,150600,256538795,603,603,603,600,5
|
|
20250106,150500,256535786,600,600,603,600,35
|
|
20250106,150400,256514777,603,600,603,600,1262
|
|
20250106,150300,255757048,600,602,602,599,521
|
|
20250106,150200,255444570,600,600,600,600,696
|
|
20250106,150100,255026970,600,600,600,600,300
|
|
20250106,150000,254846970,600,599,600,599,1148
|
|
20250106,145900,254159116,600,600,600,599,7587
|
|
20250106,145800,249614491,600,600,600,600,41
|
|
20250106,145700,249589891,599,601,601,599,1665
|
|
20250106,145600,248590883,602,602,602,602,0
|
|
20250106,145500,248590883,602,602,602,602,20
|
|
20250106,145400,248578843,603,602,603,602,31
|
|
20250106,145300,248560161,602,602,602,602,23
|
|
20250106,145200,248546315,603,603,603,603,0
|
|
20250106,145100,248546315,603,603,603,603,8361
|
|
20250106,145000,243504632,604,604,604,604,12
|
|
20250106,144900,243497384,603,603,603,603,3
|
|
20250106,144800,243495575,604,604,604,604,1
|
|
20250106,144700,243494971,604,604,604,604,0
|
|
20250106,144600,243494971,604,604,604,604,0
|
|
20250106,144500,243494971,604,604,604,604,0
|
|
20250106,144400,243494971,604,604,604,604,0
|
|
20250106,144300,243494971,604,604,604,604,0
|
|
20250106,144200,243494971,604,604,604,604,5618
|
|
20250106,144100,240101699,604,604,604,604,11
|
|
20250106,144000,240095055,603,602,603,602,6367
|
|
20250106,143900,236259691,602,602,602,602,1392
|
|
20250106,143800,235421707,602,601,602,601,5430
|
|
20250106,143700,232154670,600,600,600,600,0
|
|
20250106,143600,232154670,600,601,601,600,215
|
|
20250106,143500,232025493,602,602,602,602,0
|
|
20250106,143400,232025493,602,602,602,602,38
|
|
20250106,143300,232002617,602,602,602,602,0
|
|
20250106,143200,232002617,602,600,602,600,778
|
|
20250106,143100,231534263,602,602,602,602,0
|
|
20250106,143000,231534263,602,602,602,602,1582
|
|
20250106,142900,230581899,601,601,601,601,2373
|
|
20250106,142800,229155726,601,600,601,600,2842
|
|
20250106,142700,227449216,600,600,600,600,10
|
|
20250106,142600,227443216,599,600,600,599,112
|
|
20250106,142500,227376116,600,600,600,600,127
|
|
20250106,142400,227299916,599,599,599,599,0
|
|
20250106,142300,227299916,599,599,599,599,3162
|
|
20250106,142200,225405878,598,598,598,598,0
|
|
20250106,142100,225405878,598,598,598,598,85
|
|
20250106,142000,225355048,597,599,599,597,2502
|
|
20250106,141900,223860213,600,600,600,600,372
|
|
20250106,141800,223637013,600,600,600,600,222
|
|
20250106,141700,223503813,600,600,600,600,111
|
|
20250106,141600,223437213,599,599,599,599,1
|
|
20250106,141500,223436614,600,600,600,600,0
|
|
20250106,141400,223436614,600,600,600,600,11
|
|
20250106,141300,223430014,600,600,600,600,0
|
|
20250106,141200,223430014,600,600,600,600,0
|
|
20250106,141100,223430014,600,600,600,600,0
|
|
20250106,141000,223430014,600,598,600,598,9909
|
|
20250106,140900,217491709,598,598,598,598,3492
|
|
20250106,140800,215403493,598,598,598,598,12
|
|
20250106,140700,215396317,598,598,598,598,0
|
|
20250106,140600,215396317,598,598,598,598,0
|
|
20250106,140500,215396317,598,598,598,598,4
|
|
20250106,140400,215393925,598,598,598,598,500
|
|
20250106,140300,215094925,598,598,598,598,0
|
|
20250106,140200,215094925,598,598,598,598,0
|
|
20250106,140100,215094925,598,598,598,598,39
|
|
20250106,140000,215071603,599,599,599,599,0
|
|
20250106,135900,215071603,599,599,599,599,0
|
|
20250106,135800,215071603,599,599,599,599,0
|
|
20250106,135700,215071603,599,599,599,599,0
|
|
20250106,135600,215071603,599,599,599,599,0
|
|
20250106,135500,215071603,599,599,599,599,0
|
|
20250106,135400,215071603,599,599,599,599,0
|
|
20250106,135300,215071603,599,599,599,599,0
|
|
20250106,135200,215071603,599,599,599,599,0
|
|
20250106,135100,215071603,599,599,599,599,438
|
|
20250106,135000,214809241,596,596,596,596,11326
|
|
20250106,134900,208058945,594,594,594,594,0
|
|
20250106,134800,208058945,594,598,598,594,5181
|
|
20250106,134700,204974460,596,596,596,596,0
|
|
20250106,134600,204974460,596,596,596,596,0
|
|
20250106,134500,204974460,596,596,596,596,100
|
|
20250106,134400,204914860,596,596,596,596,0
|
|
20250106,134300,204914860,596,598,598,596,4776
|
|
20250106,134200,202062927,598,598,598,598,99
|
|
20250106,134100,202003725,598,597,598,597,135
|
|
20250106,134000,201923119,598,598,598,598,0
|
|
20250106,133900,201923119,598,598,598,598,22
|
|
20250106,133800,201909963,597,597,597,597,0
|
|
20250106,133700,201909963,597,597,597,597,0
|
|
20250106,133600,201909963,597,598,598,597,52
|
|
20250106,133500,201878869,598,598,598,598,0
|
|
20250106,133400,201878869,598,598,598,598,100
|
|
20250106,133300,201819069,598,598,598,598,0
|
|
20250106,133200,201819069,598,598,598,598,51
|
|
20250106,133100,201788571,597,597,597,597,0
|
|
20250106,133000,201788571,597,597,597,597,0
|
|
20250106,132900,201788571,597,597,597,597,0
|
|
20250106,132800,201788571,597,597,597,597,50
|
|
20250106,132700,201758721,597,597,597,597,0
|
|
20250106,132600,201758721,597,597,597,597,0
|
|
20250106,132500,201758721,597,597,597,597,20
|
|
20250106,132400,201746781,596,596,596,596,0
|
|
20250106,132300,201746781,596,597,597,596,150
|
|
20250106,132200,201657369,596,596,596,596,500
|
|
20250106,132100,201359369,598,598,598,598,3
|
|
20250106,132000,201357575,596,597,597,596,1725
|
|
20250106,131900,200329460,597,597,597,597,10
|
|
20250106,131800,200323490,598,598,598,598,0
|
|
20250106,131700,200323490,598,598,598,598,0
|
|
20250106,131600,200323490,598,598,598,598,3
|
|
20250106,131500,200321696,599,599,599,599,0
|
|
20250106,131400,200321696,599,599,599,599,0
|
|
20250106,131300,200321696,599,599,599,599,0
|
|
20250106,131200,200321696,599,598,599,596,5102
|
|
20250106,131100,197279143,599,599,599,599,818
|
|
20250106,131000,196789161,600,600,600,600,0
|
|
20250106,130900,196789161,600,600,600,600,0
|
|
20250106,130800,196789161,600,600,600,600,0
|
|
20250106,130700,196789161,600,600,600,600,12
|
|
20250106,130600,196781961,600,600,600,600,0
|
|
20250106,130500,196781961,600,600,600,600,439
|
|
20250106,130400,196518561,600,600,600,600,561
|
|
20250106,130300,196181961,600,600,600,600,0
|
|
20250106,130200,196181961,600,600,600,600,1836
|
|
20250106,130100,195080361,600,600,600,600,14
|
|
20250106,130000,195071961,600,600,600,600,0
|
|
20250106,125900,195071961,600,600,600,600,1000
|
|
20250106,125800,194471961,600,599,600,598,5621
|
|
20250106,125700,191105143,599,599,599,599,891
|
|
20250106,125600,190571434,599,599,599,599,2038
|
|
20250106,125500,189350672,599,598,599,598,502
|
|
20250106,125400,189050124,598,598,598,598,1820
|
|
20250106,125300,187961764,599,599,599,599,11
|
|
20250106,125200,187955175,598,598,598,598,544
|
|
20250106,125100,187629863,598,598,598,598,0
|
|
20250106,125000,187629863,598,598,598,598,0
|
|
20250106,124900,187629863,598,598,598,598,10
|
|
20250106,124800,187623883,597,597,598,597,2925
|
|
20250106,124700,185875983,597,597,597,597,1000
|
|
20250106,124600,185278983,597,597,597,597,22
|
|
20250106,124500,185265849,596,597,597,596,990
|
|
20250106,124400,184675298,598,598,598,598,196
|
|
20250106,124300,184558090,598,598,598,598,2403
|
|
20250106,124200,183121096,597,597,597,597,0
|
|
20250106,124100,183121096,597,597,597,597,0
|
|
20250106,124000,183121096,597,597,597,597,0
|
|
20250106,123900,183121096,597,597,597,597,0
|
|
20250106,123800,183121096,597,596,597,596,3784
|
|
20250106,123700,180863832,597,597,597,597,1000
|
|
20250106,123600,180266832,596,597,597,596,2119
|
|
20250106,123500,179003834,597,597,597,597,10
|
|
20250106,123400,178997864,598,598,598,598,0
|
|
20250106,123300,178997864,598,598,598,598,11
|
|
20250106,123200,178991286,598,598,598,598,0
|
|
20250106,123100,178991286,598,598,598,598,0
|
|
20250106,123000,178991286,598,598,598,598,0
|
|
20250106,122900,178991286,598,598,598,598,0
|
|
20250106,122800,178991286,598,598,598,598,12
|
|
20250106,122700,178984110,597,597,597,597,0
|
|
20250106,122600,178984110,597,597,597,597,0
|
|
20250106,122500,178984110,597,597,597,597,0
|
|
20250106,122400,178984110,597,597,597,597,0
|
|
20250106,122300,178984110,597,597,597,597,74
|
|
20250106,122200,178939932,596,596,596,596,0
|
|
20250106,122100,178939932,596,598,598,596,1925
|
|
20250106,122000,177789288,598,598,598,598,0
|
|
20250106,121900,177789288,598,598,598,598,0
|
|
20250106,121800,177789288,598,598,598,598,2
|
|
20250106,121700,177788092,598,598,598,598,1674
|
|
20250106,121600,176787040,598,598,598,598,1
|
|
20250106,121500,176786442,595,595,595,595,10
|
|
20250106,121400,176780492,595,596,596,595,110
|
|
20250106,121300,176714942,596,598,598,596,512
|
|
20250106,121200,176408790,598,598,598,598,17
|
|
20250106,121100,176398624,598,598,598,598,100
|
|
20250106,121000,176338824,598,598,598,598,2000
|
|
20250106,120900,175142824,598,598,598,598,0
|
|
20250106,120800,175142824,598,598,598,598,0
|
|
20250106,120700,175142824,598,598,598,598,0
|
|
20250106,120600,175142824,598,598,598,598,0
|
|
20250106,120500,175142824,598,594,598,594,598
|
|
20250106,120400,174787605,595,595,595,595,1705
|
|
20250106,120300,173773130,598,598,598,598,0
|
|
20250106,120200,173773130,598,598,598,598,0
|
|
20250106,120100,173773130,598,598,598,594,3
|
|
20250106,120000,173771340,597,597,597,597,40
|
|
20250106,115900,173747460,597,596,597,596,500
|
|
20250106,115800,173449452,592,592,592,592,0
|
|
20250106,115700,173449452,592,592,592,592,0
|
|
20250106,115600,173449452,592,592,592,592,2533
|
|
20250106,115500,171949916,592,592,592,592,102
|
|
20250106,115400,171889532,596,596,596,596,1
|
|
20250106,115300,171888936,592,595,595,592,3538
|
|
20250106,115200,169791890,594,594,594,594,0
|
|
20250106,115100,169791890,594,594,594,594,0
|
|
20250106,115000,169791890,594,594,594,594,946
|
|
20250106,114900,169229966,594,596,596,594,211
|
|
20250106,114800,169104610,594,594,594,594,0
|
|
20250106,114700,169104610,594,594,594,594,0
|
|
20250106,114600,169104610,594,595,595,594,1840
|
|
20250106,114500,168011025,594,594,594,594,0
|
|
20250106,114400,168011025,594,594,594,594,0
|
|
20250106,114300,168011025,594,594,594,594,0
|
|
20250106,114200,168011025,594,594,594,594,0
|
|
20250106,114100,168011025,594,594,594,594,0
|
|
20250106,114000,168011025,594,594,594,594,0
|
|
20250106,113900,168011025,594,596,598,591,10052
|
|
20250106,113800,162059065,595,595,595,595,20
|
|
20250106,113700,162047165,594,595,595,594,1201
|
|
20250106,113600,161333760,594,594,594,594,0
|
|
20250106,113500,161333760,594,594,594,594,0
|
|
20250106,113400,161333760,594,596,596,594,497
|
|
20250106,113300,161038464,596,596,596,596,10
|
|
20250106,113200,161032504,599,599,599,599,0
|
|
20250106,113100,161032504,599,599,599,599,1
|
|
20250106,113000,161031905,599,599,599,599,0
|
|
20250106,112900,161031905,599,599,599,599,0
|
|
20250106,112800,161031905,599,599,599,599,50
|
|
20250106,112700,161001955,599,598,599,598,168
|
|
20250106,112600,160901350,594,594,594,594,0
|
|
20250106,112500,160901350,594,594,594,594,0
|
|
20250106,112400,160901350,594,594,594,594,0
|
|
20250106,112300,160901350,594,595,595,594,15000
|
|
20250106,112200,151990210,595,598,598,595,5000
|
|
20250106,112100,149014592,599,599,599,599,50
|
|
20250106,112000,148984642,599,599,599,599,0
|
|
20250106,111900,148984642,599,599,599,599,0
|
|
20250106,111800,148984642,599,599,599,599,0
|
|
20250106,111700,148984642,599,599,599,599,0
|
|
20250106,111600,148984642,599,599,599,599,12
|
|
20250106,111500,148977454,599,599,599,599,398
|
|
20250106,111400,148739052,600,600,600,597,272
|
|
20250106,111300,148576662,600,599,600,595,5061
|
|
20250106,111200,145561525,599,601,601,599,3181
|
|
20250106,111100,143653941,601,602,602,601,26
|
|
20250106,111000,143638303,602,602,602,602,93
|
|
20250106,110900,143582317,602,602,602,602,100
|
|
20250106,110800,143522117,602,604,604,602,5026
|
|
20250106,110700,140496401,604,604,605,604,2330
|
|
20250106,110600,139088915,604,603,604,603,1239
|
|
20250106,110500,138340569,604,601,604,601,1100
|
|
20250106,110400,137676469,601,602,602,600,7597
|
|
20250106,110300,133110165,602,604,604,602,2195
|
|
20250106,110200,131787525,604,606,608,604,1672
|
|
20250106,110100,130772660,606,605,606,605,6034
|
|
20250106,110000,127122086,605,604,605,604,8230
|
|
20250106,105900,122150936,604,601,604,601,613
|
|
20250106,105800,121782433,601,604,604,601,35
|
|
20250106,105700,121761368,601,603,604,601,16930
|
|
20250106,105600,111554232,603,597,603,597,19656
|
|
20250106,105500,99743140,599,595,599,595,11991
|
|
20250106,105400,92583809,595,595,595,595,150
|
|
20250106,105300,92494559,595,595,595,595,2019
|
|
20250106,105200,91293254,595,594,595,594,48
|
|
20250106,105100,91264695,595,595,595,595,11
|
|
20250106,105000,91258150,595,595,595,595,11
|
|
20250106,104900,91251605,594,594,594,594,20
|
|
20250106,104800,91239725,595,595,595,595,0
|
|
20250106,104700,91239725,595,595,595,595,400
|
|
20250106,104600,91001725,595,595,595,595,225
|
|
20250106,104500,90867850,595,594,595,594,304
|
|
20250106,104400,90687174,594,594,594,594,0
|
|
20250106,104300,90687174,594,594,594,594,47
|
|
20250106,104200,90659256,593,593,593,593,0
|
|
20250106,104100,90659256,593,593,593,593,501
|
|
20250106,104000,90362163,593,593,593,593,8433
|
|
20250106,103900,85361394,592,592,592,592,252
|
|
20250106,103800,85212210,593,593,593,593,0
|
|
20250106,103700,85212210,593,593,593,593,14
|
|
20250106,103600,85203908,595,594,595,594,2
|
|
20250106,103500,85202719,592,592,592,592,0
|
|
20250106,103400,85202719,592,594,594,592,5700
|
|
20250106,103300,81822319,593,592,593,592,2532
|
|
20250106,103200,80321425,592,592,592,592,15
|
|
20250106,103100,80312545,590,592,592,590,1253
|
|
20250106,103000,79572781,592,592,592,592,1000
|
|
20250106,102900,78980781,592,592,592,592,0
|
|
20250106,102800,78980781,592,592,592,592,12
|
|
20250106,102700,78973677,592,592,592,592,1
|
|
20250106,102600,78973085,591,591,591,591,2933
|
|
20250106,102500,77239682,591,591,591,591,500
|
|
20250106,102400,76944182,591,591,591,591,443
|
|
20250106,102300,76682369,591,591,591,591,0
|
|
20250106,102200,76682369,591,592,592,591,3975
|
|
20250106,102100,74330726,593,593,593,593,12
|
|
20250106,102000,74323610,593,593,593,593,0
|
|
20250106,101900,74323610,593,592,593,592,64
|
|
20250106,101800,74285708,592,592,592,592,249
|
|
20250106,101700,74138300,593,593,593,593,26
|
|
20250106,101600,74122882,594,594,594,594,0
|
|
20250106,101500,74122882,594,594,594,594,1
|
|
20250106,101400,74122288,594,593,594,593,50
|
|
20250106,101300,74092634,593,593,593,593,18
|
|
20250106,101200,74081960,591,593,593,591,5100
|
|
20250106,101100,71066612,593,593,593,593,4165
|
|
20250106,101000,68596767,593,593,593,593,10
|
|
20250106,100900,68590837,592,592,592,592,2485
|
|
20250106,100800,67119717,592,592,592,592,17
|
|
20250106,100700,67109653,592,592,592,592,0
|
|
20250106,100600,67109653,592,592,592,592,0
|
|
20250106,100500,67109653,592,592,592,592,0
|
|
20250106,100400,67109653,592,591,592,591,235
|
|
20250106,100300,66970720,591,591,591,591,0
|
|
20250106,100200,66970720,591,591,591,591,400
|
|
20250106,100100,66734320,590,591,591,590,3347
|
|
20250106,100000,64759290,592,592,592,592,1
|
|
20250106,095900,64758698,591,593,593,591,4264
|
|
20250106,095800,62237674,592,592,592,592,0
|
|
20250106,095700,62237674,592,592,592,592,300
|
|
20250106,095600,62060074,593,593,593,593,400
|
|
20250106,095500,61822874,593,593,593,593,83
|
|
20250106,095400,61773655,593,593,593,593,2000
|
|
20250106,095300,60587655,592,592,592,592,0
|
|
20250106,095200,60587655,592,591,592,591,1001
|
|
20250106,095100,59996063,591,591,591,591,1
|
|
20250106,095000,59995472,592,592,592,592,89
|
|
20250106,094900,59942784,592,592,592,592,1
|
|
20250106,094800,59942192,591,592,592,591,1159
|
|
20250106,094700,59256313,592,592,592,592,0
|
|
20250106,094600,59256313,592,592,592,592,0
|
|
20250106,094500,59256313,592,589,592,589,467
|
|
20250106,094400,58980940,592,590,592,590,23
|
|
20250106,094300,58967368,593,593,593,593,0
|
|
20250106,094200,58967368,593,592,593,592,802
|
|
20250106,094100,58492583,592,590,592,590,1483
|
|
20250106,094000,57615931,590,586,590,586,5001
|
|
20250106,093900,54685341,590,590,590,590,1
|
|
20250106,093800,54684751,586,587,587,586,5000
|
|
20250106,093700,51753381,586,586,586,586,0
|
|
20250106,093600,51753381,586,586,586,586,0
|
|
20250106,093500,51753381,586,586,586,586,0
|
|
20250106,093400,51753381,586,586,586,586,0
|
|
20250106,093300,51753381,586,586,586,586,476
|
|
20250106,093200,51474445,589,589,589,589,0
|
|
20250106,093100,51474445,589,584,589,584,2233
|
|
20250106,093000,50161175,587,587,587,587,1500
|
|
20250106,092900,49280675,587,587,587,587,0
|
|
20250106,092800,49280675,587,587,587,587,4
|
|
20250106,092700,49278327,587,587,587,587,2082
|
|
20250106,092600,48056193,583,583,583,583,5150
|
|
20250106,092500,45053743,583,583,583,583,1170
|
|
20250106,092400,44371633,587,587,587,587,0
|
|
20250106,092300,44371633,587,587,587,587,0
|
|
20250106,092200,44371633,587,586,587,581,9847
|
|
20250106,092100,38632728,586,586,586,586,213
|
|
20250106,092000,38507910,585,585,585,585,800
|
|
20250106,091900,38039910,586,586,586,586,29
|
|
20250106,091800,38022916,586,586,586,586,1171
|
|
20250106,091700,37336710,586,589,589,586,8000
|
|
20250106,091600,32643937,590,590,590,587,65
|
|
20250106,091500,32605666,590,590,590,590,460
|
|
20250106,091400,32334266,587,587,587,587,0
|
|
20250106,091300,32334266,587,587,587,587,1500
|
|
20250106,091200,31453766,587,587,587,587,513
|
|
20250106,091100,31152635,587,585,587,585,6355
|
|
20250106,091000,27424368,585,585,586,585,2050
|
|
20250106,090900,26223268,586,586,586,586,10
|
|
20250106,090800,26217408,587,588,588,584,2213
|
|
20250106,090700,24918826,587,587,587,587,2604
|
|
20250106,090600,23390278,587,589,589,587,3668
|
|
20250106,090500,21236358,589,589,589,589,2010
|
|
20250106,090400,20052468,589,589,589,589,462
|
|
20250106,090300,19780350,589,589,589,586,4000
|
|
20250106,090200,17434457,589,589,589,589,4287
|
|
20250106,090100,14909414,589,592,592,587,3741
|
|
20250106,090000,12704492,592,590,592,589,21553
|