657 lines
29 KiB
CSV
657 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195400,220788668,586,586,586,586,6632
|
|
20250109,195300,220788668,586,586,586,586,0
|
|
20250109,195200,220788668,586,586,586,586,0
|
|
20250109,195100,220788668,586,586,586,586,0
|
|
20250109,195000,220788668,586,586,586,586,0
|
|
20250109,194900,220788668,586,586,586,586,0
|
|
20250109,194800,220788668,586,586,586,586,0
|
|
20250109,194700,220788668,586,586,586,586,0
|
|
20250109,194600,220788668,586,586,586,586,0
|
|
20250109,194500,220788668,586,586,586,586,0
|
|
20250109,194400,220788668,586,586,586,586,0
|
|
20250109,194300,220788668,586,586,586,586,0
|
|
20250109,194200,220788668,586,586,586,586,0
|
|
20250109,194100,220788668,586,586,586,586,0
|
|
20250109,194000,220788668,586,586,586,586,0
|
|
20250109,193900,220788668,586,586,586,586,0
|
|
20250109,193800,220788668,586,586,586,586,0
|
|
20250109,193700,220788668,586,586,586,586,0
|
|
20250109,193600,220788668,586,586,586,586,0
|
|
20250109,193500,220788668,586,586,586,586,0
|
|
20250109,193400,220788668,586,586,586,586,0
|
|
20250109,193300,220788668,586,586,586,586,0
|
|
20250109,193200,220788668,586,586,586,586,0
|
|
20250109,193100,220788668,586,586,586,586,0
|
|
20250109,193000,220788668,586,586,586,586,0
|
|
20250109,192900,220788668,586,586,586,586,0
|
|
20250109,192800,220788668,586,586,586,586,0
|
|
20250109,192700,220788668,586,586,586,586,0
|
|
20250109,192600,220788668,586,586,586,586,0
|
|
20250109,192500,220788668,586,586,586,586,0
|
|
20250109,192400,220788668,586,586,586,586,6632
|
|
20250109,192300,220788668,586,586,586,586,0
|
|
20250109,192200,220788668,586,586,586,586,0
|
|
20250109,192100,220788668,586,586,586,586,0
|
|
20250109,192000,220788668,586,586,586,586,0
|
|
20250109,191900,220788668,586,586,586,586,0
|
|
20250109,191800,220788668,586,586,586,586,0
|
|
20250109,191700,220788668,586,586,586,586,0
|
|
20250109,191600,220788668,586,586,586,586,0
|
|
20250109,191500,220788668,586,586,586,586,0
|
|
20250109,191400,220788668,586,586,586,586,0
|
|
20250109,191300,220788668,586,586,586,586,0
|
|
20250109,191200,220788668,586,586,586,586,0
|
|
20250109,191100,220788668,586,586,586,586,0
|
|
20250109,191000,220788668,586,586,586,586,0
|
|
20250109,190900,220788668,586,586,586,586,0
|
|
20250109,190800,220788668,586,586,586,586,0
|
|
20250109,190700,220788668,586,586,586,586,0
|
|
20250109,190600,220788668,586,586,586,586,0
|
|
20250109,190500,220788668,586,586,586,586,0
|
|
20250109,190400,220788668,586,586,586,586,0
|
|
20250109,190300,220788668,586,586,586,586,0
|
|
20250109,190200,220788668,586,586,586,586,0
|
|
20250109,190100,220788668,586,586,586,586,0
|
|
20250109,190000,220788668,586,586,586,586,0
|
|
20250109,185900,220788668,586,586,586,586,0
|
|
20250109,185800,220788668,586,586,586,586,0
|
|
20250109,185700,220788668,586,586,586,586,0
|
|
20250109,185600,220788668,586,586,586,586,0
|
|
20250109,185500,220788668,586,586,586,586,0
|
|
20250109,185400,220788668,586,586,586,586,6632
|
|
20250109,185300,220788668,586,586,586,586,0
|
|
20250109,185200,220788668,586,586,586,586,0
|
|
20250109,185100,220788668,586,586,586,586,0
|
|
20250109,185000,220788668,586,586,586,586,0
|
|
20250109,184900,220788668,586,586,586,586,0
|
|
20250109,184800,220788668,586,586,586,586,0
|
|
20250109,184700,220788668,586,586,586,586,0
|
|
20250109,184600,220788668,586,586,586,586,0
|
|
20250109,184500,220788668,586,586,586,586,0
|
|
20250109,184400,220788668,586,586,586,586,0
|
|
20250109,184300,220788668,586,586,586,586,0
|
|
20250109,184200,220788668,586,586,586,586,0
|
|
20250109,184100,220788668,586,586,586,586,0
|
|
20250109,184000,220788668,586,586,586,586,0
|
|
20250109,183900,220788668,586,586,586,586,0
|
|
20250109,183800,220788668,586,586,586,586,0
|
|
20250109,183700,220788668,586,586,586,586,0
|
|
20250109,183600,220788668,586,586,586,586,0
|
|
20250109,183500,220788668,586,586,586,586,0
|
|
20250109,183400,220788668,586,586,586,586,0
|
|
20250109,183300,220788668,586,586,586,586,0
|
|
20250109,183200,220788668,586,586,586,586,0
|
|
20250109,183100,220788668,586,586,586,586,0
|
|
20250109,183000,220788668,586,586,586,586,0
|
|
20250109,182900,220788668,586,586,586,586,0
|
|
20250109,182800,220788668,586,586,586,586,0
|
|
20250109,182700,220788668,586,586,586,586,0
|
|
20250109,182600,220788668,586,586,586,586,0
|
|
20250109,182500,220788668,586,586,586,586,0
|
|
20250109,182400,220788668,586,586,586,586,6632
|
|
20250109,182300,220788668,586,586,586,586,0
|
|
20250109,182200,220788668,586,586,586,586,0
|
|
20250109,182100,220788668,586,586,586,586,0
|
|
20250109,182000,220788668,586,586,586,586,0
|
|
20250109,181900,220788668,586,586,586,586,0
|
|
20250109,181800,220788668,586,586,586,586,0
|
|
20250109,181700,220788668,586,586,586,586,0
|
|
20250109,181600,220788668,586,586,586,586,0
|
|
20250109,181500,220788668,586,586,586,586,0
|
|
20250109,181400,220788668,586,586,586,586,0
|
|
20250109,181300,220788668,586,586,586,586,0
|
|
20250109,181200,220788668,586,586,586,586,0
|
|
20250109,181100,220788668,586,586,586,586,0
|
|
20250109,181000,220788668,586,586,586,586,0
|
|
20250109,180900,220788668,586,586,586,586,0
|
|
20250109,180800,220788668,586,586,586,586,0
|
|
20250109,180700,220788668,586,586,586,586,0
|
|
20250109,180600,220788668,586,586,586,586,0
|
|
20250109,180500,220788668,586,586,586,586,0
|
|
20250109,180400,220788668,586,586,586,586,0
|
|
20250109,180300,220788668,586,586,586,586,0
|
|
20250109,180200,220788668,586,586,586,586,0
|
|
20250109,180100,220788668,586,586,586,586,0
|
|
20250109,180000,220788668,586,586,586,586,0
|
|
20250109,175900,220788668,586,586,586,586,0
|
|
20250109,175800,220788668,586,586,586,586,0
|
|
20250109,175700,220788668,586,586,586,586,0
|
|
20250109,175600,220788668,586,586,586,586,0
|
|
20250109,175500,220788668,586,586,586,586,0
|
|
20250109,175400,220788668,586,586,586,586,6632
|
|
20250109,175300,220788668,586,586,586,586,0
|
|
20250109,175200,220788668,586,586,586,586,0
|
|
20250109,175100,220788668,586,586,586,586,0
|
|
20250109,175000,220788668,586,586,586,586,0
|
|
20250109,174900,220788668,586,586,586,586,0
|
|
20250109,174800,220788668,586,586,586,586,0
|
|
20250109,174700,220788668,586,586,586,586,0
|
|
20250109,174600,220788668,586,586,586,586,0
|
|
20250109,174500,220788668,586,586,586,586,0
|
|
20250109,174400,220788668,586,586,586,586,0
|
|
20250109,174300,220788668,586,586,586,586,0
|
|
20250109,174200,220788668,586,586,586,586,0
|
|
20250109,174100,220788668,586,586,586,586,0
|
|
20250109,174000,220788668,586,586,586,586,0
|
|
20250109,173900,220788668,586,586,586,586,0
|
|
20250109,173800,220788668,586,586,586,586,0
|
|
20250109,173700,220788668,586,586,586,586,0
|
|
20250109,173600,220788668,586,586,586,586,0
|
|
20250109,173500,220788668,586,586,586,586,0
|
|
20250109,173400,220788668,586,586,586,586,0
|
|
20250109,173300,220788668,586,586,586,586,0
|
|
20250109,173200,220788668,586,586,586,586,0
|
|
20250109,173100,220788668,586,586,586,586,0
|
|
20250109,173000,220788668,586,586,586,586,0
|
|
20250109,172900,220788668,586,586,586,586,0
|
|
20250109,172800,220788668,586,586,586,586,0
|
|
20250109,172700,220788668,586,586,586,586,0
|
|
20250109,172600,220788668,586,586,586,586,0
|
|
20250109,172500,220788668,586,586,586,586,0
|
|
20250109,172400,220788668,586,586,586,586,6632
|
|
20250109,172300,220788668,586,586,586,586,0
|
|
20250109,172200,220788668,586,586,586,586,0
|
|
20250109,172100,220788668,586,586,586,586,0
|
|
20250109,172000,220788668,586,586,586,586,0
|
|
20250109,171900,220788668,586,586,586,586,0
|
|
20250109,171800,220788668,586,586,586,586,0
|
|
20250109,171700,220788668,586,586,586,586,0
|
|
20250109,171600,220788668,586,586,586,586,0
|
|
20250109,171500,220788668,586,586,586,586,0
|
|
20250109,171400,220788668,586,586,586,586,0
|
|
20250109,171300,220788668,586,586,586,586,0
|
|
20250109,171200,220788668,586,586,586,586,0
|
|
20250109,171100,220788668,586,586,586,586,0
|
|
20250109,171000,220788668,586,586,586,586,0
|
|
20250109,170900,220788668,586,586,586,586,0
|
|
20250109,170800,220788668,586,586,586,586,0
|
|
20250109,170700,220788668,586,586,586,586,0
|
|
20250109,170600,220788668,586,586,586,586,0
|
|
20250109,170500,220788668,586,586,586,586,0
|
|
20250109,170400,220788668,586,586,586,586,0
|
|
20250109,170300,220788668,586,586,586,586,0
|
|
20250109,170200,220788668,586,586,586,586,0
|
|
20250109,170100,220788668,586,586,586,586,0
|
|
20250109,170000,220788668,586,586,586,586,0
|
|
20250109,165900,220788668,586,586,586,586,0
|
|
20250109,165800,220788668,586,586,586,586,0
|
|
20250109,165700,220788668,586,586,586,586,0
|
|
20250109,165600,220788668,586,586,586,586,0
|
|
20250109,165500,220788668,586,586,586,586,0
|
|
20250109,165400,220788668,586,586,586,586,6632
|
|
20250109,165300,220788668,586,586,586,586,0
|
|
20250109,165200,220788668,586,586,586,586,0
|
|
20250109,165100,220788668,586,586,586,586,0
|
|
20250109,165000,220788668,586,586,586,586,0
|
|
20250109,164900,220788668,586,586,586,586,0
|
|
20250109,164800,220788668,586,586,586,586,0
|
|
20250109,164700,220788668,586,586,586,586,0
|
|
20250109,164600,220788668,586,586,586,586,0
|
|
20250109,164500,220788668,586,586,586,586,0
|
|
20250109,164400,220788668,586,586,586,586,0
|
|
20250109,164300,220788668,586,586,586,586,0
|
|
20250109,164200,220788668,586,586,586,586,0
|
|
20250109,164100,220788668,586,586,586,586,0
|
|
20250109,164000,220788668,586,586,586,586,0
|
|
20250109,163900,220788668,586,586,586,586,0
|
|
20250109,163800,220788668,586,586,586,586,0
|
|
20250109,163700,220788668,586,586,586,586,0
|
|
20250109,163600,220788668,586,586,586,586,0
|
|
20250109,163500,220788668,586,586,586,586,0
|
|
20250109,163400,220788668,586,586,586,586,0
|
|
20250109,163300,220788668,586,586,586,586,0
|
|
20250109,163200,220788668,586,586,586,586,0
|
|
20250109,163100,220788668,586,586,586,586,0
|
|
20250109,163000,220788668,586,586,586,586,0
|
|
20250109,162900,220788668,586,586,586,586,0
|
|
20250109,162800,220788668,586,586,586,586,0
|
|
20250109,162700,220788668,586,586,586,586,0
|
|
20250109,162600,220788668,586,586,586,586,0
|
|
20250109,162500,220788668,586,586,586,586,0
|
|
20250109,162400,220788668,586,586,586,586,6632
|
|
20250109,162300,220788668,586,586,586,586,0
|
|
20250109,162200,220788668,586,586,586,586,0
|
|
20250109,162100,220788668,586,586,586,586,0
|
|
20250109,162000,220788668,586,586,586,586,0
|
|
20250109,161900,220788668,586,586,586,586,0
|
|
20250109,161800,220788668,586,586,586,586,0
|
|
20250109,161700,220788668,586,586,586,586,0
|
|
20250109,161600,220788668,586,586,586,586,0
|
|
20250109,161500,220788668,586,586,586,586,0
|
|
20250109,161400,220788668,586,586,586,586,0
|
|
20250109,161300,220788668,586,586,586,586,0
|
|
20250109,161200,220788668,586,586,586,586,0
|
|
20250109,161100,220788668,586,586,586,586,0
|
|
20250109,161000,220788668,586,586,586,586,0
|
|
20250109,160900,220788668,586,586,586,586,0
|
|
20250109,160800,220788668,586,586,586,586,0
|
|
20250109,160700,220788668,586,586,586,586,0
|
|
20250109,160600,220788668,586,586,586,586,0
|
|
20250109,160500,220788668,586,586,586,586,0
|
|
20250109,160400,220788668,586,586,586,586,0
|
|
20250109,160300,220788668,586,586,586,586,0
|
|
20250109,160200,220788668,586,586,586,586,0
|
|
20250109,160100,220788668,586,586,586,586,0
|
|
20250109,160000,220788668,586,586,586,586,0
|
|
20250109,155900,220788668,586,586,586,586,0
|
|
20250109,155800,220788668,586,586,586,586,0
|
|
20250109,155700,220788668,586,586,586,586,0
|
|
20250109,155600,220788668,586,586,586,586,0
|
|
20250109,155500,220788668,586,586,586,586,0
|
|
20250109,155400,220788668,586,586,586,586,6632
|
|
20250109,155300,220788668,586,586,586,586,0
|
|
20250109,155200,220788668,586,586,586,586,0
|
|
20250109,155100,220788668,586,586,586,586,0
|
|
20250109,155000,220788668,586,586,586,586,0
|
|
20250109,154900,220788668,586,586,586,586,0
|
|
20250109,154800,220788668,586,586,586,586,0
|
|
20250109,154700,220788668,586,586,586,586,0
|
|
20250109,154600,220788668,586,586,586,586,0
|
|
20250109,154500,220788668,586,586,586,586,0
|
|
20250109,154400,220788668,586,586,586,586,0
|
|
20250109,154300,220788668,586,586,586,586,0
|
|
20250109,154200,220788668,586,586,586,586,0
|
|
20250109,154100,220788668,586,586,586,586,0
|
|
20250109,154000,220788668,586,586,586,586,0
|
|
20250109,153900,220788668,586,586,586,586,0
|
|
20250109,153800,220788668,586,586,586,586,0
|
|
20250109,153700,220788668,586,586,586,586,0
|
|
20250109,153600,220788668,586,586,586,586,0
|
|
20250109,153500,220788668,586,586,586,586,0
|
|
20250109,153400,220788668,586,586,586,586,0
|
|
20250109,153300,220788668,586,586,586,586,0
|
|
20250109,153200,220788668,586,586,586,586,0
|
|
20250109,153100,220788668,586,586,586,586,0
|
|
20250109,153000,220788668,586,586,586,586,6632
|
|
20250109,152900,216902316,585,585,585,585,0
|
|
20250109,152800,216902316,585,585,585,585,0
|
|
20250109,152700,216902316,585,585,585,585,0
|
|
20250109,152600,216902316,585,585,585,585,0
|
|
20250109,152500,216902316,585,585,585,585,0
|
|
20250109,152400,216902316,585,585,585,585,0
|
|
20250109,152300,216902316,585,585,585,585,0
|
|
20250109,152200,216902316,585,585,585,585,0
|
|
20250109,152100,216902316,585,585,585,585,0
|
|
20250109,152000,216902316,585,585,585,585,0
|
|
20250109,151900,216902316,585,585,585,585,9703
|
|
20250109,151800,211226061,586,586,586,586,6907
|
|
20250109,151700,207178559,588,588,588,588,0
|
|
20250109,151600,207178559,588,588,588,588,20
|
|
20250109,151500,207166799,588,587,588,585,11501
|
|
20250109,151400,200429932,587,587,587,587,1200
|
|
20250109,151300,199725532,587,587,587,587,2882
|
|
20250109,151200,198033798,587,586,587,586,77
|
|
20250109,151100,197988645,587,587,587,587,20
|
|
20250109,151000,197976905,587,587,587,587,2
|
|
20250109,150900,197975731,585,585,585,585,90
|
|
20250109,150800,197923081,585,585,585,585,0
|
|
20250109,150700,197923081,585,585,585,585,860
|
|
20250109,150600,197419981,585,585,585,585,1
|
|
20250109,150500,197419396,587,587,587,587,0
|
|
20250109,150400,197419396,587,587,587,587,0
|
|
20250109,150300,197419396,587,587,587,587,50
|
|
20250109,150200,197390046,587,587,587,587,0
|
|
20250109,150100,197390046,587,587,587,587,200
|
|
20250109,150000,197272646,587,587,587,587,0
|
|
20250109,145900,197272646,587,587,587,587,150
|
|
20250109,145800,197184596,587,587,587,587,1
|
|
20250109,145700,197184009,585,585,585,585,10000
|
|
20250109,145600,191334009,585,585,585,585,0
|
|
20250109,145500,191334009,585,585,585,585,2000
|
|
20250109,145400,190164009,584,585,585,584,5111
|
|
20250109,145300,187176319,585,585,585,585,539
|
|
20250109,145200,186861004,585,585,585,585,329
|
|
20250109,145100,186668539,585,585,585,585,0
|
|
20250109,145000,186668539,585,586,586,585,2056
|
|
20250109,144900,185465723,586,586,586,586,280
|
|
20250109,144800,185301643,586,586,586,586,50
|
|
20250109,144700,185272343,586,587,587,586,2
|
|
20250109,144600,185271170,587,587,587,587,0
|
|
20250109,144500,185271170,587,587,587,587,5
|
|
20250109,144400,185268235,587,587,587,587,100
|
|
20250109,144300,185209535,587,587,587,587,0
|
|
20250109,144200,185209535,587,587,587,587,1
|
|
20250109,144100,185208948,587,587,587,587,0
|
|
20250109,144000,185208948,587,587,587,587,0
|
|
20250109,143900,185208948,587,587,587,587,0
|
|
20250109,143800,185208948,587,586,587,586,99
|
|
20250109,143700,185150933,587,586,587,586,2
|
|
20250109,143600,185149760,588,588,588,588,0
|
|
20250109,143500,185149760,588,585,588,585,3
|
|
20250109,143400,185148002,586,587,587,586,22
|
|
20250109,143300,185135100,587,587,588,587,10470
|
|
20250109,143200,178988717,587,587,587,587,39
|
|
20250109,143100,178965824,587,587,587,587,0
|
|
20250109,143000,178965824,587,587,587,587,2
|
|
20250109,142900,178964650,587,586,587,586,233
|
|
20250109,142800,178827888,586,585,586,585,2000
|
|
20250109,142700,177656388,584,584,584,584,4
|
|
20250109,142600,177654052,584,584,584,584,245
|
|
20250109,142500,177510972,585,585,585,585,1252
|
|
20250109,142400,176778552,584,584,584,584,0
|
|
20250109,142300,176778552,584,584,584,584,0
|
|
20250109,142200,176778552,584,583,584,583,434
|
|
20250109,142100,176525102,583,583,583,583,26
|
|
20250109,142000,176509944,583,583,583,583,197
|
|
20250109,141900,176395093,583,583,583,583,626
|
|
20250109,141800,176030135,583,583,583,583,300
|
|
20250109,141700,175855235,583,583,583,583,2
|
|
20250109,141600,175854069,582,583,583,582,1384
|
|
20250109,141500,175047697,583,583,583,583,0
|
|
20250109,141400,175047697,583,583,583,583,67
|
|
20250109,141300,175008636,584,584,584,584,0
|
|
20250109,141200,175008636,584,584,584,584,0
|
|
20250109,141100,175008636,584,584,584,584,0
|
|
20250109,141000,175008636,584,584,584,584,0
|
|
20250109,140900,175008636,584,584,584,584,1
|
|
20250109,140800,175008052,584,584,584,584,1
|
|
20250109,140700,175007468,584,584,584,584,0
|
|
20250109,140600,175007468,584,584,584,584,0
|
|
20250109,140500,175007468,584,584,584,584,0
|
|
20250109,140400,175007468,584,584,584,584,0
|
|
20250109,140300,175007468,584,584,584,584,0
|
|
20250109,140200,175007468,584,584,584,584,0
|
|
20250109,140100,175007468,584,584,584,584,0
|
|
20250109,140000,175007468,584,584,584,584,0
|
|
20250109,135900,175007468,584,583,584,583,3
|
|
20250109,135800,175005717,582,582,582,582,1841
|
|
20250109,135700,173934255,582,582,582,582,0
|
|
20250109,135600,173934255,582,582,582,582,0
|
|
20250109,135500,173934255,582,582,582,582,0
|
|
20250109,135400,173934255,582,582,582,582,366
|
|
20250109,135300,173721243,582,582,582,582,1
|
|
20250109,135200,173720661,582,582,582,582,0
|
|
20250109,135100,173720661,582,582,582,582,0
|
|
20250109,135000,173720661,582,582,582,582,0
|
|
20250109,134900,173720661,582,582,582,582,2
|
|
20250109,134800,173719497,581,581,581,581,0
|
|
20250109,134700,173719497,581,581,581,581,0
|
|
20250109,134600,173719497,581,581,581,581,0
|
|
20250109,134500,173719497,581,581,581,581,118
|
|
20250109,134400,173650939,581,581,581,581,16
|
|
20250109,134300,173641643,581,581,581,581,0
|
|
20250109,134200,173641643,581,581,581,581,0
|
|
20250109,134100,173641643,581,581,581,581,19
|
|
20250109,134000,173630604,581,581,581,581,83
|
|
20250109,133900,173582381,581,582,582,581,14
|
|
20250109,133800,173574244,581,581,581,581,0
|
|
20250109,133700,173574244,581,581,581,581,20
|
|
20250109,133600,173562624,580,580,580,580,0
|
|
20250109,133500,173562624,580,582,582,580,902
|
|
20250109,133400,173039461,581,581,581,581,2
|
|
20250109,133300,173038299,581,581,581,581,10
|
|
20250109,133200,173032489,581,581,581,581,10
|
|
20250109,133100,173026679,582,582,582,582,0
|
|
20250109,133000,173026679,582,582,582,582,1
|
|
20250109,132900,173026097,580,580,580,580,0
|
|
20250109,132800,173026097,580,581,581,580,1127
|
|
20250109,132700,172371654,581,581,581,581,0
|
|
20250109,132600,172371654,581,581,581,581,1767
|
|
20250109,132500,171345027,581,581,581,581,0
|
|
20250109,132400,171345027,581,581,581,581,0
|
|
20250109,132300,171345027,581,581,581,581,0
|
|
20250109,132200,171345027,581,581,581,581,0
|
|
20250109,132100,171345027,581,581,581,581,9
|
|
20250109,132000,171339798,580,580,580,580,0
|
|
20250109,131900,171339798,580,580,580,580,1138
|
|
20250109,131800,170679758,581,581,581,581,50
|
|
20250109,131700,170650708,581,581,581,581,1
|
|
20250109,131600,170650127,580,580,580,580,1137
|
|
20250109,131500,169990667,580,580,580,580,6
|
|
20250109,131400,169987187,580,580,580,580,169
|
|
20250109,131300,169889167,581,581,581,581,0
|
|
20250109,131200,169889167,581,581,581,581,0
|
|
20250109,131100,169889167,581,581,581,581,100
|
|
20250109,131000,169831067,580,580,580,580,0
|
|
20250109,130900,169831067,580,581,581,580,284
|
|
20250109,130800,169666297,581,581,581,581,20
|
|
20250109,130700,169654677,581,581,581,581,818
|
|
20250109,130600,169179419,581,581,581,581,0
|
|
20250109,130500,169179419,581,581,581,581,100
|
|
20250109,130400,169121319,581,581,581,581,1000
|
|
20250109,130300,168540319,581,581,581,581,0
|
|
20250109,130200,168540319,581,581,581,581,198
|
|
20250109,130100,168425281,581,581,581,581,0
|
|
20250109,130000,168425281,581,581,581,581,159
|
|
20250109,125900,168332902,581,582,582,581,4
|
|
20250109,125800,168330575,581,580,581,580,2
|
|
20250109,125700,168329414,581,581,581,581,1
|
|
20250109,125600,168328833,580,581,581,580,937
|
|
20250109,125500,167784911,581,582,582,581,3000
|
|
20250109,125400,166040793,582,583,583,582,1131
|
|
20250109,125300,165382420,583,583,583,583,0
|
|
20250109,125200,165382420,583,583,583,583,0
|
|
20250109,125100,165382420,583,583,583,583,1
|
|
20250109,125000,165381837,582,582,582,582,0
|
|
20250109,124900,165381837,582,582,582,582,4
|
|
20250109,124800,165379509,582,582,582,582,34
|
|
20250109,124700,165359721,582,582,582,582,0
|
|
20250109,124600,165359721,582,582,582,582,0
|
|
20250109,124500,165359721,582,582,582,582,0
|
|
20250109,124400,165359721,582,582,582,582,293
|
|
20250109,124300,165189195,582,582,582,582,997
|
|
20250109,124200,164608941,581,581,581,581,0
|
|
20250109,124100,164608941,581,582,582,581,548
|
|
20250109,124000,164290550,581,581,581,581,100
|
|
20250109,123900,164232450,580,580,580,580,0
|
|
20250109,123800,164232450,580,582,582,580,3718
|
|
20250109,123700,162072574,582,582,582,582,0
|
|
20250109,123600,162072574,582,582,582,582,0
|
|
20250109,123500,162072574,582,582,582,582,0
|
|
20250109,123400,162072574,582,582,582,582,0
|
|
20250109,123300,162072574,582,582,582,582,0
|
|
20250109,123200,162072574,582,582,582,582,0
|
|
20250109,123100,162072574,582,582,582,582,101
|
|
20250109,123000,162013792,580,580,580,580,0
|
|
20250109,122900,162013792,580,580,580,580,0
|
|
20250109,122800,162013792,580,580,580,580,0
|
|
20250109,122700,162013792,580,580,580,580,0
|
|
20250109,122600,162013792,580,580,580,580,0
|
|
20250109,122500,162013792,580,582,582,580,102
|
|
20250109,122400,161954430,582,582,582,580,4146
|
|
20250109,122300,159541460,579,579,579,579,80
|
|
20250109,122200,159495140,579,579,579,579,0
|
|
20250109,122100,159495140,579,579,579,579,701
|
|
20250109,122000,159089261,581,581,581,581,5404
|
|
20250109,121900,155949537,579,579,579,579,0
|
|
20250109,121800,155949537,579,579,579,579,0
|
|
20250109,121700,155949537,579,579,579,579,0
|
|
20250109,121600,155949537,579,579,579,579,1
|
|
20250109,121500,155948958,578,578,578,578,0
|
|
20250109,121400,155948958,578,578,578,578,0
|
|
20250109,121300,155948958,578,579,579,578,21
|
|
20250109,121200,155936800,578,578,578,578,151
|
|
20250109,121100,155849522,578,578,578,578,100
|
|
20250109,121000,155791722,578,578,578,578,1
|
|
20250109,120900,155791144,579,579,579,579,70
|
|
20250109,120800,155750614,579,579,579,579,0
|
|
20250109,120700,155750614,579,579,579,579,52
|
|
20250109,120600,155720506,579,579,579,579,58
|
|
20250109,120500,155686924,579,579,579,579,57
|
|
20250109,120400,155653921,579,579,579,579,0
|
|
20250109,120300,155653921,579,579,579,579,1000
|
|
20250109,120200,155074921,579,579,579,579,0
|
|
20250109,120100,155074921,579,579,579,579,1311
|
|
20250109,120000,154315852,579,579,579,579,689
|
|
20250109,115900,153916921,579,579,579,579,1000
|
|
20250109,115800,153337921,579,579,579,579,0
|
|
20250109,115700,153337921,579,580,580,579,2451
|
|
20250109,115600,151918791,580,580,580,580,2
|
|
20250109,115500,151917631,580,581,581,580,253
|
|
20250109,115400,151770890,580,580,580,580,848
|
|
20250109,115300,151279050,580,580,580,580,0
|
|
20250109,115200,151279050,580,580,580,580,0
|
|
20250109,115100,151279050,580,580,580,580,0
|
|
20250109,115000,151279050,580,580,580,580,1059
|
|
20250109,114900,150664830,580,580,580,580,0
|
|
20250109,114800,150664830,580,580,580,580,0
|
|
20250109,114700,150664830,580,581,581,580,15728
|
|
20250109,114600,141536341,581,581,581,581,0
|
|
20250109,114500,141536341,581,582,582,581,2232
|
|
20250109,114400,140237349,583,583,583,583,0
|
|
20250109,114300,140237349,583,583,583,583,2
|
|
20250109,114200,140236183,583,583,583,583,896
|
|
20250109,114100,139713815,583,583,583,583,171
|
|
20250109,114000,139614122,584,584,584,584,0
|
|
20250109,113900,139614122,584,584,584,584,6100
|
|
20250109,113800,136051722,583,583,583,583,0
|
|
20250109,113700,136051722,583,583,583,583,0
|
|
20250109,113600,136051722,583,583,583,583,1245
|
|
20250109,113500,135325887,584,584,584,584,100
|
|
20250109,113400,135267487,584,584,584,584,0
|
|
20250109,113300,135267487,584,584,584,584,0
|
|
20250109,113200,135267487,584,584,584,584,0
|
|
20250109,113100,135267487,584,584,584,584,0
|
|
20250109,113000,135267487,584,584,584,584,0
|
|
20250109,112900,135267487,584,584,584,584,0
|
|
20250109,112800,135267487,584,584,584,584,8
|
|
20250109,112700,135262815,584,584,584,584,1360
|
|
20250109,112600,134468575,584,584,584,584,0
|
|
20250109,112500,134468575,584,584,584,584,0
|
|
20250109,112400,134468575,584,584,584,584,0
|
|
20250109,112300,134468575,584,584,584,584,2000
|
|
20250109,112200,133300575,584,584,584,584,1954
|
|
20250109,112100,132159439,585,585,585,585,1
|
|
20250109,112000,132158854,585,585,585,585,479
|
|
20250109,111900,131878639,586,586,586,586,1
|
|
20250109,111800,131878053,585,585,585,585,1006
|
|
20250109,111700,131289543,586,586,586,586,0
|
|
20250109,111600,131289543,586,586,586,586,169
|
|
20250109,111500,131190509,585,585,585,585,0
|
|
20250109,111400,131190509,585,585,585,585,1001
|
|
20250109,111300,130604924,587,585,587,585,1138
|
|
20250109,111200,129938794,585,585,585,585,226
|
|
20250109,111100,129806584,588,588,588,588,0
|
|
20250109,111000,129806584,588,588,588,588,170
|
|
20250109,110900,129706624,588,588,588,588,0
|
|
20250109,110800,129706624,588,588,588,588,0
|
|
20250109,110700,129706624,588,588,588,588,0
|
|
20250109,110600,129706624,588,588,588,588,10
|
|
20250109,110500,129700744,588,588,588,588,1048
|
|
20250109,110400,129084520,588,588,588,588,1000
|
|
20250109,110300,128496520,588,588,588,588,0
|
|
20250109,110200,128496520,588,588,588,588,1700
|
|
20250109,110100,127496920,588,588,588,588,0
|
|
20250109,110000,127496920,588,588,588,588,1
|
|
20250109,105900,127496332,587,587,587,587,0
|
|
20250109,105800,127496332,587,587,587,587,12
|
|
20250109,105700,127489288,586,586,586,586,0
|
|
20250109,105600,127489288,586,586,586,586,47
|
|
20250109,105500,127461746,586,586,586,586,0
|
|
20250109,105400,127461746,586,585,586,585,172
|
|
20250109,105300,127361125,584,584,584,584,20
|
|
20250109,105200,127349445,584,584,584,584,0
|
|
20250109,105100,127349445,584,584,584,584,28
|
|
20250109,105000,127333093,585,585,585,585,0
|
|
20250109,104900,127333093,585,585,585,585,0
|
|
20250109,104800,127333093,585,585,585,585,1889
|
|
20250109,104700,126228028,585,585,585,585,1
|
|
20250109,104600,126227443,583,583,583,583,0
|
|
20250109,104500,126227443,583,583,583,583,27
|
|
20250109,104400,126211702,582,582,582,582,0
|
|
20250109,104300,126211702,582,582,582,582,207
|
|
20250109,104200,126091228,583,583,583,583,0
|
|
20250109,104100,126091228,583,583,583,583,1
|
|
20250109,104000,126090645,580,582,582,579,47371
|
|
20250109,103900,98616890,580,586,586,580,20001
|
|
20250109,103800,87000253,585,585,585,585,28
|
|
20250109,103700,86983873,585,585,585,585,0
|
|
20250109,103600,86983873,585,585,585,585,0
|
|
20250109,103500,86983873,585,585,585,585,280
|
|
20250109,103400,86820073,586,586,586,586,1
|
|
20250109,103300,86819487,585,585,585,585,0
|
|
20250109,103200,86819487,585,585,585,585,28
|
|
20250109,103100,86803107,588,588,588,588,0
|
|
20250109,103000,86803107,588,588,588,588,0
|
|
20250109,102900,86803107,588,588,588,588,0
|
|
20250109,102800,86803107,588,586,588,586,102
|
|
20250109,102700,86743185,586,586,586,586,1
|
|
20250109,102600,86742599,584,584,584,584,0
|
|
20250109,102500,86742599,584,584,584,584,1531
|
|
20250109,102400,85848495,588,588,588,588,0
|
|
20250109,102300,85848495,588,588,588,588,0
|
|
20250109,102200,85848495,588,587,588,587,145
|
|
20250109,102100,85763379,587,588,588,587,2056
|
|
20250109,102000,84554507,588,588,588,588,0
|
|
20250109,101900,84554507,588,588,588,588,0
|
|
20250109,101800,84554507,588,588,588,588,113
|
|
20250109,101700,84488063,586,585,586,585,2322
|
|
20250109,101600,83127693,585,585,585,585,0
|
|
20250109,101500,83127693,585,585,585,585,0
|
|
20250109,101400,83127693,585,584,585,584,2125
|
|
20250109,101300,81884640,584,585,585,584,528
|
|
20250109,101200,81575788,585,584,585,584,1000
|
|
20250109,101100,80991787,584,584,584,584,10
|
|
20250109,101000,80985947,581,581,581,581,0
|
|
20250109,100900,80985947,581,582,582,581,1712
|
|
20250109,100800,79990446,584,584,584,584,2
|
|
20250109,100700,79989278,584,585,585,584,30
|
|
20250109,100600,79971748,585,585,585,584,183
|
|
20250109,100500,79864864,585,585,585,585,270
|
|
20250109,100400,79706914,585,585,585,585,7
|
|
20250109,100300,79702819,585,584,585,584,861
|
|
20250109,100200,79199136,584,585,585,583,3422
|
|
20250109,100100,77199170,585,585,585,585,0
|
|
20250109,100000,77199170,585,585,585,585,50
|
|
20250109,095900,77169920,585,585,585,585,0
|
|
20250109,095800,77169920,585,585,585,585,2
|
|
20250109,095700,77168750,585,585,585,585,20
|
|
20250109,095600,77157050,585,585,585,585,0
|
|
20250109,095500,77157050,585,585,585,585,0
|
|
20250109,095400,77157050,585,585,585,585,0
|
|
20250109,095300,77157050,585,585,585,585,0
|
|
20250109,095200,77157050,585,584,585,584,1151
|
|
20250109,095100,76484865,584,584,584,584,500
|
|
20250109,095000,76192865,580,580,580,580,0
|
|
20250109,094900,76192865,580,580,580,580,0
|
|
20250109,094800,76192865,580,580,580,580,0
|
|
20250109,094700,76192865,580,583,583,580,130
|
|
20250109,094600,76117165,583,583,583,583,20
|
|
20250109,094500,76105505,583,583,583,583,338
|
|
20250109,094400,75908451,583,581,583,581,1412
|
|
20250109,094300,75086767,581,580,581,580,1000
|
|
20250109,094200,74505867,580,579,580,579,10
|
|
20250109,094100,74500076,579,579,579,579,335
|
|
20250109,094000,74306111,579,577,579,577,357
|
|
20250109,093900,74100120,576,576,576,576,0
|
|
20250109,093800,74100120,576,577,577,576,91
|
|
20250109,093700,74047695,576,580,580,576,4000
|
|
20250109,093600,71742482,579,579,579,573,5288
|
|
20250109,093500,68699902,577,584,584,577,27744
|
|
20250109,093400,52585789,585,585,585,585,0
|
|
20250109,093300,52585789,585,586,586,585,2730
|
|
20250109,093200,50987717,586,586,586,586,1000
|
|
20250109,093100,50401717,586,587,587,586,1293
|
|
20250109,093000,49643939,587,588,588,587,23529
|
|
20250109,092900,35825697,589,589,589,588,565
|
|
20250109,092800,35492913,589,589,589,589,3047
|
|
20250109,092700,33698230,589,591,591,589,10204
|
|
20250109,092600,27684115,591,592,592,591,537
|
|
20250109,092500,27366711,593,593,593,593,1
|
|
20250109,092400,27366118,591,593,593,591,3798
|
|
20250109,092300,25121444,594,594,594,594,0
|
|
20250109,092200,25121444,594,594,594,594,1
|
|
20250109,092100,25120850,590,590,590,590,0
|
|
20250109,092000,25120850,590,591,591,590,300
|
|
20250109,091900,24943847,594,594,594,594,1
|
|
20250109,091800,24943253,591,592,592,591,1680
|
|
20250109,091700,23949303,595,595,595,595,0
|
|
20250109,091600,23949303,595,595,595,595,0
|
|
20250109,091500,23949303,595,595,595,595,250
|
|
20250109,091400,23800553,595,595,595,595,0
|
|
20250109,091300,23800553,595,595,595,595,0
|
|
20250109,091200,23800553,595,595,595,595,0
|
|
20250109,091100,23800553,595,592,595,591,3362
|
|
20250109,091000,21812759,595,595,595,595,2
|
|
20250109,090900,21811569,591,592,592,591,2
|
|
20250109,090800,21810386,591,592,593,591,366
|
|
20250109,090700,21593446,592,593,593,592,765
|
|
20250109,090600,21140301,593,594,594,593,1200
|
|
20250109,090500,20428601,597,596,597,596,101
|
|
20250109,090400,20368404,596,595,596,593,23043
|
|
20250109,090300,6701602,596,596,597,594,2762
|
|
20250109,090200,5059449,597,597,597,597,0
|
|
20250109,090100,5059449,597,595,598,595,1573
|
|
20250109,090000,4120769,594,593,594,593,6949
|