657 lines
29 KiB
CSV
657 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195400,175167604,593,593,593,593,1694
|
|
20250108,195300,175167604,593,593,593,593,0
|
|
20250108,195200,175167604,593,593,593,593,0
|
|
20250108,195100,175167604,593,593,593,593,0
|
|
20250108,195000,175167604,593,593,593,593,0
|
|
20250108,194900,175167604,593,593,593,593,0
|
|
20250108,194800,175167604,593,593,593,593,0
|
|
20250108,194700,175167604,593,593,593,593,0
|
|
20250108,194600,175167604,593,593,593,593,0
|
|
20250108,194500,175167604,593,593,593,593,0
|
|
20250108,194400,175167604,593,593,593,593,0
|
|
20250108,194300,175167604,593,593,593,593,0
|
|
20250108,194200,175167604,593,593,593,593,0
|
|
20250108,194100,175167604,593,593,593,593,0
|
|
20250108,194000,175167604,593,593,593,593,0
|
|
20250108,193900,175167604,593,593,593,593,0
|
|
20250108,193800,175167604,593,593,593,593,0
|
|
20250108,193700,175167604,593,593,593,593,0
|
|
20250108,193600,175167604,593,593,593,593,0
|
|
20250108,193500,175167604,593,593,593,593,0
|
|
20250108,193400,175167604,593,593,593,593,0
|
|
20250108,193300,175167604,593,593,593,593,0
|
|
20250108,193200,175167604,593,593,593,593,0
|
|
20250108,193100,175167604,593,593,593,593,0
|
|
20250108,193000,175167604,593,593,593,593,0
|
|
20250108,192900,175167604,593,593,593,593,0
|
|
20250108,192800,175167604,593,593,593,593,0
|
|
20250108,192700,175167604,593,593,593,593,0
|
|
20250108,192600,175167604,593,593,593,593,0
|
|
20250108,192500,175167604,593,593,593,593,0
|
|
20250108,192400,175167604,593,593,593,593,1694
|
|
20250108,192300,175167604,593,593,593,593,0
|
|
20250108,192200,175167604,593,593,593,593,0
|
|
20250108,192100,175167604,593,593,593,593,0
|
|
20250108,192000,175167604,593,593,593,593,0
|
|
20250108,191900,175167604,593,593,593,593,0
|
|
20250108,191800,175167604,593,593,593,593,0
|
|
20250108,191700,175167604,593,593,593,593,0
|
|
20250108,191600,175167604,593,593,593,593,0
|
|
20250108,191500,175167604,593,593,593,593,0
|
|
20250108,191400,175167604,593,593,593,593,0
|
|
20250108,191300,175167604,593,593,593,593,0
|
|
20250108,191200,175167604,593,593,593,593,0
|
|
20250108,191100,175167604,593,593,593,593,0
|
|
20250108,191000,175167604,593,593,593,593,0
|
|
20250108,190900,175167604,593,593,593,593,0
|
|
20250108,190800,175167604,593,593,593,593,0
|
|
20250108,190700,175167604,593,593,593,593,0
|
|
20250108,190600,175167604,593,593,593,593,0
|
|
20250108,190500,175167604,593,593,593,593,0
|
|
20250108,190400,175167604,593,593,593,593,0
|
|
20250108,190300,175167604,593,593,593,593,0
|
|
20250108,190200,175167604,593,593,593,593,0
|
|
20250108,190100,175167604,593,593,593,593,0
|
|
20250108,190000,175167604,593,593,593,593,0
|
|
20250108,185900,175167604,593,593,593,593,0
|
|
20250108,185800,175167604,593,593,593,593,0
|
|
20250108,185700,175167604,593,593,593,593,0
|
|
20250108,185600,175167604,593,593,593,593,0
|
|
20250108,185500,175167604,593,593,593,593,0
|
|
20250108,185400,175167604,593,593,593,593,1694
|
|
20250108,185300,175167604,593,593,593,593,0
|
|
20250108,185200,175167604,593,593,593,593,0
|
|
20250108,185100,175167604,593,593,593,593,0
|
|
20250108,185000,175167604,593,593,593,593,0
|
|
20250108,184900,175167604,593,593,593,593,0
|
|
20250108,184800,175167604,593,593,593,593,0
|
|
20250108,184700,175167604,593,593,593,593,0
|
|
20250108,184600,175167604,593,593,593,593,0
|
|
20250108,184500,175167604,593,593,593,593,0
|
|
20250108,184400,175167604,593,593,593,593,0
|
|
20250108,184300,175167604,593,593,593,593,0
|
|
20250108,184200,175167604,593,593,593,593,0
|
|
20250108,184100,175167604,593,593,593,593,0
|
|
20250108,184000,175167604,593,593,593,593,0
|
|
20250108,183900,175167604,593,593,593,593,0
|
|
20250108,183800,175167604,593,593,593,593,0
|
|
20250108,183700,175167604,593,593,593,593,0
|
|
20250108,183600,175167604,593,593,593,593,0
|
|
20250108,183500,175167604,593,593,593,593,0
|
|
20250108,183400,175167604,593,593,593,593,0
|
|
20250108,183300,175167604,593,593,593,593,0
|
|
20250108,183200,175167604,593,593,593,593,0
|
|
20250108,183100,175167604,593,593,593,593,0
|
|
20250108,183000,175167604,593,593,593,593,0
|
|
20250108,182900,175167604,593,593,593,593,0
|
|
20250108,182800,175167604,593,593,593,593,0
|
|
20250108,182700,175167604,593,593,593,593,0
|
|
20250108,182600,175167604,593,593,593,593,0
|
|
20250108,182500,175167604,593,593,593,593,0
|
|
20250108,182400,175167604,593,593,593,593,1694
|
|
20250108,182300,175167604,593,593,593,593,0
|
|
20250108,182200,175167604,593,593,593,593,0
|
|
20250108,182100,175167604,593,593,593,593,0
|
|
20250108,182000,175167604,593,593,593,593,0
|
|
20250108,181900,175167604,593,593,593,593,0
|
|
20250108,181800,175167604,593,593,593,593,0
|
|
20250108,181700,175167604,593,593,593,593,0
|
|
20250108,181600,175167604,593,593,593,593,0
|
|
20250108,181500,175167604,593,593,593,593,0
|
|
20250108,181400,175167604,593,593,593,593,0
|
|
20250108,181300,175167604,593,593,593,593,0
|
|
20250108,181200,175167604,593,593,593,593,0
|
|
20250108,181100,175167604,593,593,593,593,0
|
|
20250108,181000,175167604,593,593,593,593,0
|
|
20250108,180900,175167604,593,593,593,593,0
|
|
20250108,180800,175167604,593,593,593,593,0
|
|
20250108,180700,175167604,593,593,593,593,0
|
|
20250108,180600,175167604,593,593,593,593,0
|
|
20250108,180500,175167604,593,593,593,593,0
|
|
20250108,180400,175167604,593,593,593,593,0
|
|
20250108,180300,175167604,593,593,593,593,0
|
|
20250108,180200,175167604,593,593,593,593,0
|
|
20250108,180100,175167604,593,593,593,593,0
|
|
20250108,180000,175167604,593,593,593,593,0
|
|
20250108,175900,175167604,593,593,593,593,0
|
|
20250108,175800,175167604,593,593,593,593,0
|
|
20250108,175700,175167604,593,593,593,593,0
|
|
20250108,175600,175167604,593,593,593,593,0
|
|
20250108,175500,175167604,593,593,593,593,0
|
|
20250108,175400,175167604,593,593,593,593,1694
|
|
20250108,175300,175167604,593,593,593,593,0
|
|
20250108,175200,175167604,593,593,593,593,0
|
|
20250108,175100,175167604,593,593,593,593,0
|
|
20250108,175000,175167604,593,593,593,593,0
|
|
20250108,174900,175167604,593,593,593,593,0
|
|
20250108,174800,175167604,593,593,593,593,0
|
|
20250108,174700,175167604,593,593,593,593,0
|
|
20250108,174600,175167604,593,593,593,593,0
|
|
20250108,174500,175167604,593,593,593,593,0
|
|
20250108,174400,175167604,593,593,593,593,0
|
|
20250108,174300,175167604,593,593,593,593,0
|
|
20250108,174200,175167604,593,593,593,593,0
|
|
20250108,174100,175167604,593,593,593,593,0
|
|
20250108,174000,175167604,593,593,593,593,0
|
|
20250108,173900,175167604,593,593,593,593,0
|
|
20250108,173800,175167604,593,593,593,593,0
|
|
20250108,173700,175167604,593,593,593,593,0
|
|
20250108,173600,175167604,593,593,593,593,0
|
|
20250108,173500,175167604,593,593,593,593,0
|
|
20250108,173400,175167604,593,593,593,593,0
|
|
20250108,173300,175167604,593,593,593,593,0
|
|
20250108,173200,175167604,593,593,593,593,0
|
|
20250108,173100,175167604,593,593,593,593,0
|
|
20250108,173000,175167604,593,593,593,593,0
|
|
20250108,172900,175167604,593,593,593,593,0
|
|
20250108,172800,175167604,593,593,593,593,0
|
|
20250108,172700,175167604,593,593,593,593,0
|
|
20250108,172600,175167604,593,593,593,593,0
|
|
20250108,172500,175167604,593,593,593,593,0
|
|
20250108,172400,175167604,593,593,593,593,1694
|
|
20250108,172300,175167604,593,593,593,593,0
|
|
20250108,172200,175167604,593,593,593,593,0
|
|
20250108,172100,175167604,593,593,593,593,0
|
|
20250108,172000,175167604,593,593,593,593,0
|
|
20250108,171900,175167604,593,593,593,593,0
|
|
20250108,171800,175167604,593,593,593,593,0
|
|
20250108,171700,175167604,593,593,593,593,0
|
|
20250108,171600,175167604,593,593,593,593,0
|
|
20250108,171500,175167604,593,593,593,593,0
|
|
20250108,171400,175167604,593,593,593,593,0
|
|
20250108,171300,175167604,593,593,593,593,0
|
|
20250108,171200,175167604,593,593,593,593,0
|
|
20250108,171100,175167604,593,593,593,593,0
|
|
20250108,171000,175167604,593,593,593,593,0
|
|
20250108,170900,175167604,593,593,593,593,0
|
|
20250108,170800,175167604,593,593,593,593,0
|
|
20250108,170700,175167604,593,593,593,593,0
|
|
20250108,170600,175167604,593,593,593,593,0
|
|
20250108,170500,175167604,593,593,593,593,0
|
|
20250108,170400,175167604,593,593,593,593,0
|
|
20250108,170300,175167604,593,593,593,593,0
|
|
20250108,170200,175167604,593,593,593,593,0
|
|
20250108,170100,175167604,593,593,593,593,0
|
|
20250108,170000,175167604,593,593,593,593,0
|
|
20250108,165900,175167604,593,593,593,593,0
|
|
20250108,165800,175167604,593,593,593,593,0
|
|
20250108,165700,175167604,593,593,593,593,0
|
|
20250108,165600,175167604,593,593,593,593,0
|
|
20250108,165500,175167604,593,593,593,593,0
|
|
20250108,165400,175167604,593,593,593,593,1694
|
|
20250108,165300,175167604,593,593,593,593,0
|
|
20250108,165200,175167604,593,593,593,593,0
|
|
20250108,165100,175167604,593,593,593,593,0
|
|
20250108,165000,175167604,593,593,593,593,0
|
|
20250108,164900,175167604,593,593,593,593,0
|
|
20250108,164800,175167604,593,593,593,593,0
|
|
20250108,164700,175167604,593,593,593,593,0
|
|
20250108,164600,175167604,593,593,593,593,0
|
|
20250108,164500,175167604,593,593,593,593,0
|
|
20250108,164400,175167604,593,593,593,593,0
|
|
20250108,164300,175167604,593,593,593,593,0
|
|
20250108,164200,175167604,593,593,593,593,0
|
|
20250108,164100,175167604,593,593,593,593,0
|
|
20250108,164000,175167604,593,593,593,593,0
|
|
20250108,163900,175167604,593,593,593,593,0
|
|
20250108,163800,175167604,593,593,593,593,0
|
|
20250108,163700,175167604,593,593,593,593,0
|
|
20250108,163600,175167604,593,593,593,593,0
|
|
20250108,163500,175167604,593,593,593,593,0
|
|
20250108,163400,175167604,593,593,593,593,0
|
|
20250108,163300,175167604,593,593,593,593,0
|
|
20250108,163200,175167604,593,593,593,593,0
|
|
20250108,163100,175167604,593,593,593,593,0
|
|
20250108,163000,175167604,593,593,593,593,0
|
|
20250108,162900,175167604,593,593,593,593,0
|
|
20250108,162800,175167604,593,593,593,593,0
|
|
20250108,162700,175167604,593,593,593,593,0
|
|
20250108,162600,175167604,593,593,593,593,0
|
|
20250108,162500,175167604,593,593,593,593,0
|
|
20250108,162400,175167604,593,593,593,593,1694
|
|
20250108,162300,175167604,593,593,593,593,0
|
|
20250108,162200,175167604,593,593,593,593,0
|
|
20250108,162100,175167604,593,593,593,593,0
|
|
20250108,162000,175167604,593,593,593,593,0
|
|
20250108,161900,175167604,593,593,593,593,0
|
|
20250108,161800,175167604,593,593,593,593,0
|
|
20250108,161700,175167604,593,593,593,593,0
|
|
20250108,161600,175167604,593,593,593,593,0
|
|
20250108,161500,175167604,593,593,593,593,0
|
|
20250108,161400,175167604,593,593,593,593,0
|
|
20250108,161300,175167604,593,593,593,593,0
|
|
20250108,161200,175167604,593,593,593,593,0
|
|
20250108,161100,175167604,593,593,593,593,0
|
|
20250108,161000,175167604,593,593,593,593,0
|
|
20250108,160900,175167604,593,593,593,593,0
|
|
20250108,160800,175167604,593,593,593,593,0
|
|
20250108,160700,175167604,593,593,593,593,0
|
|
20250108,160600,175167604,593,593,593,593,0
|
|
20250108,160500,175167604,593,593,593,593,0
|
|
20250108,160400,175167604,593,593,593,593,0
|
|
20250108,160300,175167604,593,593,593,593,0
|
|
20250108,160200,175167604,593,593,593,593,0
|
|
20250108,160100,175167604,593,593,593,593,0
|
|
20250108,160000,175167604,593,593,593,593,0
|
|
20250108,155900,175167604,593,593,593,593,0
|
|
20250108,155800,175167604,593,593,593,593,0
|
|
20250108,155700,175167604,593,593,593,593,0
|
|
20250108,155600,175167604,593,593,593,593,0
|
|
20250108,155500,175167604,593,593,593,593,0
|
|
20250108,155400,175167604,593,593,593,593,1694
|
|
20250108,155300,175167604,593,593,593,593,0
|
|
20250108,155200,175167604,593,593,593,593,0
|
|
20250108,155100,175167604,593,593,593,593,0
|
|
20250108,155000,175167604,593,593,593,593,0
|
|
20250108,154900,175167604,593,593,593,593,0
|
|
20250108,154800,175167604,593,593,593,593,0
|
|
20250108,154700,175167604,593,593,593,593,0
|
|
20250108,154600,175167604,593,593,593,593,0
|
|
20250108,154500,175167604,593,593,593,593,0
|
|
20250108,154400,175167604,593,593,593,593,0
|
|
20250108,154300,175167604,593,593,593,593,0
|
|
20250108,154200,175167604,593,593,593,593,0
|
|
20250108,154100,175167604,593,593,593,593,0
|
|
20250108,154000,175167604,593,593,593,593,0
|
|
20250108,153900,175167604,593,593,593,593,0
|
|
20250108,153800,175167604,593,593,593,593,0
|
|
20250108,153700,175167604,593,593,593,593,0
|
|
20250108,153600,175167604,593,593,593,593,0
|
|
20250108,153500,175167604,593,593,593,593,0
|
|
20250108,153400,175167604,593,593,593,593,0
|
|
20250108,153300,175167604,593,593,593,593,0
|
|
20250108,153200,175167604,593,593,593,593,0
|
|
20250108,153100,175167604,593,593,593,593,0
|
|
20250108,153000,175167604,593,593,593,593,1694
|
|
20250108,152900,174163062,594,594,594,594,0
|
|
20250108,152800,174163062,594,594,594,594,0
|
|
20250108,152700,174163062,594,594,594,594,0
|
|
20250108,152600,174163062,594,594,594,594,0
|
|
20250108,152500,174163062,594,594,594,594,0
|
|
20250108,152400,174163062,594,594,594,594,0
|
|
20250108,152300,174163062,594,594,594,594,0
|
|
20250108,152200,174163062,594,594,594,594,0
|
|
20250108,152100,174163062,594,594,594,594,0
|
|
20250108,152000,174163062,594,594,594,594,0
|
|
20250108,151900,174163062,594,594,594,594,1
|
|
20250108,151800,174162468,593,593,593,593,32
|
|
20250108,151700,174143492,594,594,594,594,1
|
|
20250108,151600,174142898,593,593,593,593,2641
|
|
20250108,151500,172576785,594,594,594,594,0
|
|
20250108,151400,172576785,594,594,594,594,0
|
|
20250108,151300,172576785,594,594,594,594,0
|
|
20250108,151200,172576785,594,594,594,594,0
|
|
20250108,151100,172576785,594,593,594,593,2077
|
|
20250108,151000,171345123,594,594,594,594,0
|
|
20250108,150900,171345123,594,593,594,593,2
|
|
20250108,150800,171343936,594,594,594,594,12
|
|
20250108,150700,171336808,594,593,594,593,301
|
|
20250108,150600,171158314,594,594,594,594,110
|
|
20250108,150500,171092974,594,592,594,592,1607
|
|
20250108,150400,170140905,592,592,592,592,0
|
|
20250108,150300,170140905,592,592,592,592,1
|
|
20250108,150200,170140313,590,590,592,590,1634
|
|
20250108,150100,169176251,590,590,590,590,2000
|
|
20250108,150000,167996251,590,590,590,590,0
|
|
20250108,145900,167996251,590,590,590,590,20
|
|
20250108,145800,167984451,590,590,590,590,0
|
|
20250108,145700,167984451,590,590,590,590,1000
|
|
20250108,145600,167394451,590,590,590,590,12
|
|
20250108,145500,167387371,590,590,590,590,0
|
|
20250108,145400,167387371,590,590,590,590,2356
|
|
20250108,145300,165997331,592,592,592,592,0
|
|
20250108,145200,165997331,592,592,592,592,0
|
|
20250108,145100,165997331,592,592,592,592,0
|
|
20250108,145000,165997331,592,592,592,592,0
|
|
20250108,144900,165997331,592,592,592,592,0
|
|
20250108,144800,165997331,592,592,592,592,70
|
|
20250108,144700,165955891,592,592,592,592,50
|
|
20250108,144600,165926291,593,593,593,593,0
|
|
20250108,144500,165926291,593,593,593,593,1
|
|
20250108,144400,165925698,588,591,591,588,13344
|
|
20250108,144300,158072347,592,592,592,592,0
|
|
20250108,144200,158072347,592,592,592,592,0
|
|
20250108,144100,158072347,592,592,592,592,1
|
|
20250108,144000,158071755,591,591,591,591,101
|
|
20250108,143900,158012064,593,593,593,593,0
|
|
20250108,143800,158012064,593,593,593,593,0
|
|
20250108,143700,158012064,593,593,593,593,501
|
|
20250108,143600,157714971,592,592,592,592,12
|
|
20250108,143500,157707867,593,593,593,593,0
|
|
20250108,143400,157707867,593,593,593,593,0
|
|
20250108,143300,157707867,593,593,593,593,0
|
|
20250108,143200,157707867,593,593,593,593,1
|
|
20250108,143100,157707274,592,592,592,592,5641
|
|
20250108,143000,154367802,592,592,592,592,0
|
|
20250108,142900,154367802,592,592,592,592,3310
|
|
20250108,142800,152408282,592,592,592,592,0
|
|
20250108,142700,152408282,592,592,592,592,17
|
|
20250108,142600,152398218,591,591,591,591,500
|
|
20250108,142500,152102718,591,591,591,591,0
|
|
20250108,142400,152102718,591,591,591,591,0
|
|
20250108,142300,152102718,591,591,591,591,12
|
|
20250108,142200,152095626,590,590,590,590,184
|
|
20250108,142100,151987066,591,591,591,591,0
|
|
20250108,142000,151987066,591,591,591,591,0
|
|
20250108,141900,151987066,591,591,591,591,0
|
|
20250108,141800,151987066,591,591,591,591,0
|
|
20250108,141700,151987066,591,591,591,591,12
|
|
20250108,141600,151979974,590,590,590,590,0
|
|
20250108,141500,151979974,590,590,590,590,0
|
|
20250108,141400,151979974,590,590,590,590,0
|
|
20250108,141300,151979974,590,590,590,590,0
|
|
20250108,141200,151979974,590,590,590,590,0
|
|
20250108,141100,151979974,590,591,591,590,27
|
|
20250108,141000,151964031,591,591,591,591,0
|
|
20250108,140900,151964031,591,591,591,591,0
|
|
20250108,140800,151964031,591,591,591,591,0
|
|
20250108,140700,151964031,591,591,591,591,1692
|
|
20250108,140600,150964059,591,591,591,591,1
|
|
20250108,140500,150963468,589,590,590,589,1978
|
|
20250108,140400,149796865,590,592,592,590,852
|
|
20250108,140300,149293568,592,592,592,592,0
|
|
20250108,140200,149293568,592,592,592,592,0
|
|
20250108,140100,149293568,592,592,592,592,13
|
|
20250108,140000,149285872,592,592,592,592,0
|
|
20250108,135900,149285872,592,592,592,592,2
|
|
20250108,135800,149284688,592,592,592,592,1000
|
|
20250108,135700,148692688,594,593,594,593,16
|
|
20250108,135600,148683196,592,592,592,592,0
|
|
20250108,135500,148683196,592,592,592,592,841
|
|
20250108,135400,148185324,594,594,594,594,0
|
|
20250108,135300,148185324,594,594,594,594,0
|
|
20250108,135200,148185324,594,594,594,592,11
|
|
20250108,135100,148178808,591,591,591,591,0
|
|
20250108,135000,148178808,591,591,591,591,0
|
|
20250108,134900,148178808,591,591,591,591,0
|
|
20250108,134800,148178808,591,591,591,591,0
|
|
20250108,134700,148178808,591,591,591,591,0
|
|
20250108,134600,148178808,591,591,591,591,0
|
|
20250108,134500,148178808,591,593,594,591,1003
|
|
20250108,134400,147583663,595,595,595,595,0
|
|
20250108,134300,147583663,595,595,595,595,0
|
|
20250108,134200,147583663,595,595,595,595,0
|
|
20250108,134100,147583663,595,594,595,593,7376
|
|
20250108,134000,143203027,594,594,594,594,0
|
|
20250108,133900,143203027,594,594,594,594,0
|
|
20250108,133800,143203027,594,594,594,594,1602
|
|
20250108,133700,142251439,593,593,593,593,1010
|
|
20250108,133600,141652509,594,594,594,594,212
|
|
20250108,133500,141526581,593,593,593,593,0
|
|
20250108,133400,141526581,593,593,593,593,0
|
|
20250108,133300,141526581,593,593,593,593,0
|
|
20250108,133200,141526581,593,593,593,593,0
|
|
20250108,133100,141526581,593,593,593,593,50
|
|
20250108,133000,141496931,593,592,593,592,1072
|
|
20250108,132900,140861821,592,592,592,592,3
|
|
20250108,132800,140860045,592,592,592,592,1168
|
|
20250108,132700,140168589,593,593,593,593,0
|
|
20250108,132600,140168589,593,592,593,592,5068
|
|
20250108,132500,137168332,592,592,592,592,0
|
|
20250108,132400,137168332,592,592,592,592,309
|
|
20250108,132300,136985404,592,592,592,592,0
|
|
20250108,132200,136985404,592,592,592,592,0
|
|
20250108,132100,136985404,592,592,592,592,12
|
|
20250108,132000,136978300,592,592,592,592,0
|
|
20250108,131900,136978300,592,592,592,592,100
|
|
20250108,131800,136919100,593,593,593,593,0
|
|
20250108,131700,136919100,593,593,593,593,0
|
|
20250108,131600,136919100,593,593,593,593,0
|
|
20250108,131500,136919100,593,593,593,593,0
|
|
20250108,131400,136919100,593,593,593,593,1
|
|
20250108,131300,136918507,591,591,591,591,642
|
|
20250108,131200,136539085,592,593,593,592,3260
|
|
20250108,131100,134609162,593,593,593,593,0
|
|
20250108,131000,134609162,593,593,593,593,0
|
|
20250108,130900,134609162,593,593,593,593,0
|
|
20250108,130800,134609162,593,592,593,592,198
|
|
20250108,130700,134491749,592,592,592,592,7149
|
|
20250108,130600,130259541,592,592,592,592,3
|
|
20250108,130500,130257765,590,590,590,590,2958
|
|
20250108,130400,128512545,590,590,590,590,0
|
|
20250108,130300,128512545,590,590,590,590,39
|
|
20250108,130200,128489535,589,589,589,589,0
|
|
20250108,130100,128489535,589,589,589,589,41
|
|
20250108,130000,128465386,589,589,589,589,400
|
|
20250108,125900,128229786,589,589,589,589,0
|
|
20250108,125800,128229786,589,589,589,589,0
|
|
20250108,125700,128229786,589,589,589,589,651
|
|
20250108,125600,127846347,589,589,589,589,40
|
|
20250108,125500,127822787,590,590,590,590,2089
|
|
20250108,125400,126590277,590,590,590,590,0
|
|
20250108,125300,126590277,590,590,590,590,0
|
|
20250108,125200,126590277,590,590,590,590,0
|
|
20250108,125100,126590277,590,590,590,590,0
|
|
20250108,125000,126590277,590,590,590,590,0
|
|
20250108,124900,126590277,590,590,590,590,0
|
|
20250108,124800,126590277,590,590,590,590,1000
|
|
20250108,124700,126000277,590,590,590,590,0
|
|
20250108,124600,126000277,590,590,590,590,0
|
|
20250108,124500,126000277,590,590,590,590,0
|
|
20250108,124400,126000277,590,591,591,590,2
|
|
20250108,124300,125999096,590,590,590,590,0
|
|
20250108,124200,125999096,590,590,590,590,0
|
|
20250108,124100,125999096,590,590,590,590,0
|
|
20250108,124000,125999096,590,590,590,590,0
|
|
20250108,123900,125999096,590,590,590,590,3700
|
|
20250108,123800,123816096,591,591,591,591,0
|
|
20250108,123700,123816096,591,591,591,591,135
|
|
20250108,123600,123736311,591,592,592,591,45
|
|
20250108,123500,123709711,592,592,592,592,1
|
|
20250108,123400,123709119,592,592,592,592,842
|
|
20250108,123300,123210655,592,592,592,592,47
|
|
20250108,123200,123182831,592,592,592,592,0
|
|
20250108,123100,123182831,592,592,592,592,100
|
|
20250108,123000,123123631,592,592,592,592,330
|
|
20250108,122900,122928271,592,592,592,592,0
|
|
20250108,122800,122928271,592,592,592,592,0
|
|
20250108,122700,122928271,592,592,592,592,82
|
|
20250108,122600,122879727,593,593,593,593,20
|
|
20250108,122500,122867867,592,592,592,592,0
|
|
20250108,122400,122867867,592,592,592,592,1177
|
|
20250108,122300,122171083,593,593,593,593,2007
|
|
20250108,122200,120980932,593,593,593,593,1003
|
|
20250108,122100,120386153,593,593,593,593,2869
|
|
20250108,122000,118684836,592,592,592,592,0
|
|
20250108,121900,118684836,592,592,592,592,0
|
|
20250108,121800,118684836,592,592,592,592,0
|
|
20250108,121700,118684836,592,592,592,592,0
|
|
20250108,121600,118684836,592,593,593,592,42
|
|
20250108,121500,118659971,593,592,593,591,1011
|
|
20250108,121400,118062443,591,591,591,591,0
|
|
20250108,121300,118062443,591,591,591,591,0
|
|
20250108,121200,118062443,591,592,592,591,332
|
|
20250108,121100,117866140,592,592,592,592,0
|
|
20250108,121000,117866140,592,591,592,591,3009
|
|
20250108,120900,116087812,591,591,591,591,0
|
|
20250108,120800,116087812,591,591,591,591,0
|
|
20250108,120700,116087812,591,591,591,591,0
|
|
20250108,120600,116087812,591,591,591,591,0
|
|
20250108,120500,116087812,591,591,591,591,900
|
|
20250108,120400,115555912,591,591,591,591,0
|
|
20250108,120300,115555912,591,591,591,591,40
|
|
20250108,120200,115532272,591,591,591,591,0
|
|
20250108,120100,115532272,591,591,591,591,41
|
|
20250108,120000,115508041,592,592,592,592,11
|
|
20250108,115900,115501529,592,592,592,592,0
|
|
20250108,115800,115501529,592,592,592,592,0
|
|
20250108,115700,115501529,592,592,592,592,857
|
|
20250108,115600,114994185,592,592,592,592,0
|
|
20250108,115500,114994185,592,592,592,592,1037
|
|
20250108,115400,114380281,592,592,592,592,0
|
|
20250108,115300,114380281,592,592,592,592,0
|
|
20250108,115200,114380281,592,592,592,592,0
|
|
20250108,115100,114380281,592,592,592,592,0
|
|
20250108,115000,114380281,592,592,592,592,1243
|
|
20250108,114900,113644425,592,592,592,592,0
|
|
20250108,114800,113644425,592,592,592,592,12
|
|
20250108,114700,113637321,592,592,592,592,1000
|
|
20250108,114600,113045321,591,591,591,591,17
|
|
20250108,114500,113035274,592,592,592,592,5120
|
|
20250108,114400,110004234,592,592,592,592,0
|
|
20250108,114300,110004234,592,592,592,592,89
|
|
20250108,114200,109951546,592,592,592,592,0
|
|
20250108,114100,109951546,592,592,592,592,12
|
|
20250108,114000,109944442,592,592,592,592,1741
|
|
20250108,113900,108913770,592,592,592,592,0
|
|
20250108,113800,108913770,592,591,592,591,312
|
|
20250108,113700,108729366,591,591,591,591,0
|
|
20250108,113600,108729366,591,591,591,591,0
|
|
20250108,113500,108729366,591,591,591,591,693
|
|
20250108,113400,108319803,591,591,591,591,0
|
|
20250108,113300,108319803,591,591,591,591,896
|
|
20250108,113200,107790267,591,591,591,591,351
|
|
20250108,113100,107582826,591,591,591,591,0
|
|
20250108,113000,107582826,591,591,591,591,105
|
|
20250108,112900,107520771,591,591,591,591,1001
|
|
20250108,112800,106929180,591,591,591,591,300
|
|
20250108,112700,106751880,591,591,591,591,1212
|
|
20250108,112600,106035588,591,591,591,591,0
|
|
20250108,112500,106035588,591,591,591,591,0
|
|
20250108,112400,106035588,591,591,591,591,10
|
|
20250108,112300,106029678,592,592,592,592,2
|
|
20250108,112200,106028494,591,591,591,591,0
|
|
20250108,112100,106028494,591,591,591,591,10
|
|
20250108,112000,106022584,591,591,591,591,987
|
|
20250108,111900,105439267,591,591,591,591,13
|
|
20250108,111800,105431584,590,591,591,590,7
|
|
20250108,111700,105427448,591,590,591,590,5774
|
|
20250108,111600,102015977,590,590,590,590,13
|
|
20250108,111500,102008307,590,590,590,590,23
|
|
20250108,111400,101994737,590,590,590,590,1
|
|
20250108,111300,101994147,590,590,590,590,1297
|
|
20250108,111200,101228917,591,591,591,591,0
|
|
20250108,111100,101228917,591,591,591,591,113
|
|
20250108,111000,101162134,590,590,590,590,20
|
|
20250108,110900,101150334,591,591,591,591,2561
|
|
20250108,110800,99636783,590,590,590,590,308
|
|
20250108,110700,99455063,589,589,589,589,24
|
|
20250108,110600,99440927,590,590,590,590,1
|
|
20250108,110500,99440337,588,590,590,588,22
|
|
20250108,110400,99427397,590,590,590,590,0
|
|
20250108,110300,99427397,590,590,590,590,25
|
|
20250108,110200,99412647,590,590,590,590,0
|
|
20250108,110100,99412647,590,589,590,589,2
|
|
20250108,110000,99411468,590,590,590,590,0
|
|
20250108,105900,99411468,590,589,590,589,50
|
|
20250108,105800,99381969,590,589,590,589,85
|
|
20250108,105700,99331854,589,589,589,589,285
|
|
20250108,105600,99163989,590,590,590,590,51
|
|
20250108,105500,99133899,589,589,589,589,0
|
|
20250108,105400,99133899,589,589,589,589,33
|
|
20250108,105300,99114462,590,590,590,590,1
|
|
20250108,105200,99113872,589,589,589,589,27
|
|
20250108,105100,99097969,589,589,589,589,0
|
|
20250108,105000,99097969,589,589,589,589,0
|
|
20250108,104900,99097969,589,590,590,589,215
|
|
20250108,104800,98971323,589,589,589,589,2852
|
|
20250108,104700,97291495,590,590,590,590,0
|
|
20250108,104600,97291495,590,590,590,590,0
|
|
20250108,104500,97291495,590,590,590,589,1018
|
|
20250108,104400,96691876,590,590,590,590,20
|
|
20250108,104300,96680076,590,590,590,590,2
|
|
20250108,104200,96678896,590,590,590,590,0
|
|
20250108,104100,96678896,590,590,590,590,543
|
|
20250108,104000,96358526,590,590,590,590,1457
|
|
20250108,103900,95498896,590,590,590,590,0
|
|
20250108,103800,95498896,590,590,590,590,544
|
|
20250108,103700,95177936,591,591,591,591,0
|
|
20250108,103600,95177936,591,591,591,591,24
|
|
20250108,103500,95163752,589,589,589,589,0
|
|
20250108,103400,95163752,589,589,589,589,0
|
|
20250108,103300,95163752,589,589,589,589,0
|
|
20250108,103200,95163752,589,589,589,589,2000
|
|
20250108,103100,93985752,589,590,590,589,1254
|
|
20250108,103000,93245893,590,593,593,590,2004
|
|
20250108,102900,92063198,592,591,592,591,695
|
|
20250108,102800,91652143,591,591,591,591,0
|
|
20250108,102700,91652143,591,591,591,591,0
|
|
20250108,102600,91652143,591,591,591,591,0
|
|
20250108,102500,91652143,591,591,591,591,2025
|
|
20250108,102400,90455368,590,590,590,590,0
|
|
20250108,102300,90455368,590,590,590,590,0
|
|
20250108,102200,90455368,590,590,590,590,49
|
|
20250108,102100,90426458,589,589,589,589,41
|
|
20250108,102000,90402309,588,588,588,588,0
|
|
20250108,101900,90402309,588,588,588,588,0
|
|
20250108,101800,90402309,588,588,588,588,0
|
|
20250108,101700,90402309,588,588,588,588,1
|
|
20250108,101600,90401721,590,590,590,590,2076
|
|
20250108,101500,89176881,591,590,591,590,240
|
|
20250108,101400,89035191,590,591,591,590,101
|
|
20250108,101300,88975501,590,590,590,590,284
|
|
20250108,101200,88807941,591,591,591,591,0
|
|
20250108,101100,88807941,591,591,591,591,0
|
|
20250108,101000,88807941,591,590,591,590,150
|
|
20250108,100900,88719341,590,590,590,590,60
|
|
20250108,100800,88683941,590,590,590,590,360
|
|
20250108,100700,88471541,590,590,590,590,0
|
|
20250108,100600,88471541,590,589,590,589,5003
|
|
20250108,100500,85519974,588,588,588,588,2736
|
|
20250108,100400,83911206,589,589,589,589,37
|
|
20250108,100300,83889413,588,589,589,588,36
|
|
20250108,100200,83868210,588,588,588,588,1
|
|
20250108,100100,83867622,589,589,589,589,809
|
|
20250108,100000,83391121,589,589,589,589,0
|
|
20250108,095900,83391121,589,589,589,589,799
|
|
20250108,095800,82920510,589,589,589,589,296
|
|
20250108,095700,82746166,589,589,589,589,8
|
|
20250108,095600,82741454,588,591,591,588,11198
|
|
20250108,095500,76137026,588,589,589,588,2
|
|
20250108,095400,76135849,588,588,588,588,283
|
|
20250108,095300,75969445,586,588,588,586,11001
|
|
20250108,095200,69520004,588,588,588,588,1
|
|
20250108,095100,69519416,587,588,588,587,14063
|
|
20250108,095000,61263281,588,588,588,588,0
|
|
20250108,094900,61263281,588,588,588,588,245
|
|
20250108,094800,61119221,587,589,589,587,1754
|
|
20250108,094700,60089066,591,591,591,591,1812
|
|
20250108,094600,59018174,593,592,593,588,10013
|
|
20250108,094500,53119193,594,594,594,594,3
|
|
20250108,094400,53117411,594,594,594,594,10
|
|
20250108,094300,53111471,594,591,594,591,2
|
|
20250108,094200,53110286,590,591,591,590,1396
|
|
20250108,094100,52286103,592,592,592,592,12
|
|
20250108,094000,52278999,591,591,591,591,1000
|
|
20250108,093900,51687999,591,591,591,591,2979
|
|
20250108,093800,49927410,593,593,593,593,0
|
|
20250108,093700,49927410,593,593,593,593,180
|
|
20250108,093600,49820670,593,593,593,593,254
|
|
20250108,093500,49670048,592,592,592,592,16
|
|
20250108,093400,49660576,589,590,590,589,5000
|
|
20250108,093300,46715538,589,589,589,589,0
|
|
20250108,093200,46715538,589,589,589,589,0
|
|
20250108,093100,46715538,589,589,589,589,0
|
|
20250108,093000,46715538,589,590,590,589,2
|
|
20250108,092900,46714359,589,589,589,588,3
|
|
20250108,092800,46712593,588,590,590,588,2664
|
|
20250108,092700,45145756,589,590,590,589,1303
|
|
20250108,092600,44376988,590,592,592,590,1499
|
|
20250108,092500,43492070,592,591,592,591,889
|
|
20250108,092400,42966659,592,591,592,591,19
|
|
20250108,092300,42955429,592,592,592,591,4
|
|
20250108,092200,42953062,591,593,593,591,104
|
|
20250108,092100,42891494,592,591,592,589,7873
|
|
20250108,092000,38245631,591,592,592,591,88
|
|
20250108,091900,38193618,590,589,591,589,142
|
|
20250108,091800,38109977,588,589,589,588,2177
|
|
20250108,091700,36827725,588,591,597,586,3156
|
|
20250108,091600,34966349,591,594,594,590,24006
|
|
20250108,091500,20747066,594,595,595,594,300
|
|
20250108,091400,20568865,594,596,596,594,3
|
|
20250108,091300,20567080,593,593,593,593,0
|
|
20250108,091200,20567080,593,594,596,593,6
|
|
20250108,091100,20563516,592,595,595,591,5802
|
|
20250108,091000,17129450,595,595,595,595,2205
|
|
20250108,090900,15817475,593,595,595,593,502
|
|
20250108,090800,15518788,595,591,595,591,1855
|
|
20250108,090700,14422062,592,595,595,592,1903
|
|
20250108,090600,13295481,595,595,595,595,3000
|
|
20250108,090500,11510481,598,598,598,598,0
|
|
20250108,090400,11510481,598,598,598,598,89
|
|
20250108,090300,11457259,595,595,595,595,0
|
|
20250108,090200,11457259,595,595,595,591,568
|
|
20250108,090100,11120811,595,595,595,595,1859
|
|
20250108,090000,10014706,598,598,598,598,16747
|