654 lines
29 KiB
CSV
654 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,195100,545539512,633,633,633,633,17435
|
|
20250113,195000,545539512,633,633,633,633,0
|
|
20250113,194900,545539512,633,633,633,633,0
|
|
20250113,194800,545539512,633,633,633,633,0
|
|
20250113,194700,545539512,633,633,633,633,0
|
|
20250113,194600,545539512,633,633,633,633,0
|
|
20250113,194500,545539512,633,633,633,633,0
|
|
20250113,194400,545539512,633,633,633,633,0
|
|
20250113,194300,545539512,633,633,633,633,0
|
|
20250113,194200,545539512,633,633,633,633,0
|
|
20250113,194100,545539512,633,633,633,633,0
|
|
20250113,194000,545539512,633,633,633,633,0
|
|
20250113,193900,545539512,633,633,633,633,0
|
|
20250113,193800,545539512,633,633,633,633,0
|
|
20250113,193700,545539512,633,633,633,633,0
|
|
20250113,193600,545539512,633,633,633,633,0
|
|
20250113,193500,545539512,633,633,633,633,0
|
|
20250113,193400,545539512,633,633,633,633,0
|
|
20250113,193300,545539512,633,633,633,633,0
|
|
20250113,193200,545539512,633,633,633,633,0
|
|
20250113,193100,545539512,633,633,633,633,0
|
|
20250113,193000,545539512,633,633,633,633,0
|
|
20250113,192900,545539512,633,633,633,633,0
|
|
20250113,192800,545539512,633,633,633,633,0
|
|
20250113,192700,545539512,633,633,633,633,0
|
|
20250113,192600,545539512,633,633,633,633,0
|
|
20250113,192500,545539512,633,633,633,633,0
|
|
20250113,192400,545539512,633,633,633,633,0
|
|
20250113,192300,545539512,633,633,633,633,0
|
|
20250113,192200,545539512,633,633,633,633,0
|
|
20250113,192100,545539512,633,633,633,633,17435
|
|
20250113,192000,545539512,633,633,633,633,0
|
|
20250113,191900,545539512,633,633,633,633,0
|
|
20250113,191800,545539512,633,633,633,633,0
|
|
20250113,191700,545539512,633,633,633,633,0
|
|
20250113,191600,545539512,633,633,633,633,0
|
|
20250113,191500,545539512,633,633,633,633,0
|
|
20250113,191400,545539512,633,633,633,633,0
|
|
20250113,191300,545539512,633,633,633,633,0
|
|
20250113,191200,545539512,633,633,633,633,0
|
|
20250113,191100,545539512,633,633,633,633,0
|
|
20250113,191000,545539512,633,633,633,633,0
|
|
20250113,190900,545539512,633,633,633,633,0
|
|
20250113,190800,545539512,633,633,633,633,0
|
|
20250113,190700,545539512,633,633,633,633,0
|
|
20250113,190600,545539512,633,633,633,633,0
|
|
20250113,190500,545539512,633,633,633,633,0
|
|
20250113,190400,545539512,633,633,633,633,0
|
|
20250113,190300,545539512,633,633,633,633,0
|
|
20250113,190200,545539512,633,633,633,633,0
|
|
20250113,190100,545539512,633,633,633,633,0
|
|
20250113,190000,545539512,633,633,633,633,0
|
|
20250113,185900,545539512,633,633,633,633,0
|
|
20250113,185800,545539512,633,633,633,633,0
|
|
20250113,185700,545539512,633,633,633,633,0
|
|
20250113,185600,545539512,633,633,633,633,0
|
|
20250113,185500,545539512,633,633,633,633,0
|
|
20250113,185400,545539512,633,633,633,633,0
|
|
20250113,185300,545539512,633,633,633,633,0
|
|
20250113,185200,545539512,633,633,633,633,0
|
|
20250113,185100,545539512,633,633,633,633,17435
|
|
20250113,185000,545539512,633,633,633,633,0
|
|
20250113,184900,545539512,633,633,633,633,0
|
|
20250113,184800,545539512,633,633,633,633,0
|
|
20250113,184700,545539512,633,633,633,633,0
|
|
20250113,184600,545539512,633,633,633,633,0
|
|
20250113,184500,545539512,633,633,633,633,0
|
|
20250113,184400,545539512,633,633,633,633,0
|
|
20250113,184300,545539512,633,633,633,633,0
|
|
20250113,184200,545539512,633,633,633,633,0
|
|
20250113,184100,545539512,633,633,633,633,0
|
|
20250113,184000,545539512,633,633,633,633,0
|
|
20250113,183900,545539512,633,633,633,633,0
|
|
20250113,183800,545539512,633,633,633,633,0
|
|
20250113,183700,545539512,633,633,633,633,0
|
|
20250113,183600,545539512,633,633,633,633,0
|
|
20250113,183500,545539512,633,633,633,633,0
|
|
20250113,183400,545539512,633,633,633,633,0
|
|
20250113,183300,545539512,633,633,633,633,0
|
|
20250113,183200,545539512,633,633,633,633,0
|
|
20250113,183100,545539512,633,633,633,633,0
|
|
20250113,183000,545539512,633,633,633,633,0
|
|
20250113,182900,545539512,633,633,633,633,0
|
|
20250113,182800,545539512,633,633,633,633,0
|
|
20250113,182700,545539512,633,633,633,633,0
|
|
20250113,182600,545539512,633,633,633,633,0
|
|
20250113,182500,545539512,633,633,633,633,0
|
|
20250113,182400,545539512,633,633,633,633,0
|
|
20250113,182300,545539512,633,633,633,633,0
|
|
20250113,182200,545539512,633,633,633,633,0
|
|
20250113,182100,545539512,633,633,633,633,17435
|
|
20250113,182000,545539512,633,633,633,633,0
|
|
20250113,181900,545539512,633,633,633,633,0
|
|
20250113,181800,545539512,633,633,633,633,0
|
|
20250113,181700,545539512,633,633,633,633,0
|
|
20250113,181600,545539512,633,633,633,633,0
|
|
20250113,181500,545539512,633,633,633,633,0
|
|
20250113,181400,545539512,633,633,633,633,0
|
|
20250113,181300,545539512,633,633,633,633,0
|
|
20250113,181200,545539512,633,633,633,633,0
|
|
20250113,181100,545539512,633,633,633,633,0
|
|
20250113,181000,545539512,633,633,633,633,0
|
|
20250113,180900,545539512,633,633,633,633,0
|
|
20250113,180800,545539512,633,633,633,633,0
|
|
20250113,180700,545539512,633,633,633,633,0
|
|
20250113,180600,545539512,633,633,633,633,0
|
|
20250113,180500,545539512,633,633,633,633,0
|
|
20250113,180400,545539512,633,633,633,633,0
|
|
20250113,180300,545539512,633,633,633,633,0
|
|
20250113,180200,545539512,633,633,633,633,0
|
|
20250113,180100,545539512,633,633,633,633,0
|
|
20250113,180000,545539512,633,633,633,633,0
|
|
20250113,175900,545539512,633,633,633,633,0
|
|
20250113,175800,545539512,633,633,633,633,0
|
|
20250113,175700,545539512,633,633,633,633,0
|
|
20250113,175600,545539512,633,633,633,633,0
|
|
20250113,175500,545539512,633,633,633,633,0
|
|
20250113,175400,545539512,633,633,633,633,0
|
|
20250113,175300,545539512,633,633,633,633,0
|
|
20250113,175200,545539512,633,633,633,633,0
|
|
20250113,175100,545539512,633,633,633,633,17435
|
|
20250113,175000,545539512,633,633,633,633,0
|
|
20250113,174900,545539512,633,633,633,633,0
|
|
20250113,174800,545539512,633,633,633,633,0
|
|
20250113,174700,545539512,633,633,633,633,0
|
|
20250113,174600,545539512,633,633,633,633,0
|
|
20250113,174500,545539512,633,633,633,633,0
|
|
20250113,174400,545539512,633,633,633,633,0
|
|
20250113,174300,545539512,633,633,633,633,0
|
|
20250113,174200,545539512,633,633,633,633,0
|
|
20250113,174100,545539512,633,633,633,633,0
|
|
20250113,174000,545539512,633,633,633,633,0
|
|
20250113,173900,545539512,633,633,633,633,0
|
|
20250113,173800,545539512,633,633,633,633,0
|
|
20250113,173700,545539512,633,633,633,633,0
|
|
20250113,173600,545539512,633,633,633,633,0
|
|
20250113,173500,545539512,633,633,633,633,0
|
|
20250113,173400,545539512,633,633,633,633,0
|
|
20250113,173300,545539512,633,633,633,633,0
|
|
20250113,173200,545539512,633,633,633,633,0
|
|
20250113,173100,545539512,633,633,633,633,0
|
|
20250113,173000,545539512,633,633,633,633,0
|
|
20250113,172900,545539512,633,633,633,633,0
|
|
20250113,172800,545539512,633,633,633,633,0
|
|
20250113,172700,545539512,633,633,633,633,0
|
|
20250113,172600,545539512,633,633,633,633,0
|
|
20250113,172500,545539512,633,633,633,633,0
|
|
20250113,172400,545539512,633,633,633,633,0
|
|
20250113,172300,545539512,633,633,633,633,0
|
|
20250113,172200,545539512,633,633,633,633,0
|
|
20250113,172100,545539512,633,633,633,633,17435
|
|
20250113,172000,545539512,633,633,633,633,0
|
|
20250113,171900,545539512,633,633,633,633,0
|
|
20250113,171800,545539512,633,633,633,633,0
|
|
20250113,171700,545539512,633,633,633,633,0
|
|
20250113,171600,545539512,633,633,633,633,0
|
|
20250113,171500,545539512,633,633,633,633,0
|
|
20250113,171400,545539512,633,633,633,633,0
|
|
20250113,171300,545539512,633,633,633,633,0
|
|
20250113,171200,545539512,633,633,633,633,0
|
|
20250113,171100,545539512,633,633,633,633,0
|
|
20250113,171000,545539512,633,633,633,633,0
|
|
20250113,170900,545539512,633,633,633,633,0
|
|
20250113,170800,545539512,633,633,633,633,0
|
|
20250113,170700,545539512,633,633,633,633,0
|
|
20250113,170600,545539512,633,633,633,633,0
|
|
20250113,170500,545539512,633,633,633,633,0
|
|
20250113,170400,545539512,633,633,633,633,0
|
|
20250113,170300,545539512,633,633,633,633,0
|
|
20250113,170200,545539512,633,633,633,633,0
|
|
20250113,170100,545539512,633,633,633,633,0
|
|
20250113,170000,545539512,633,633,633,633,0
|
|
20250113,165900,545539512,633,633,633,633,0
|
|
20250113,165800,545539512,633,633,633,633,0
|
|
20250113,165700,545539512,633,633,633,633,0
|
|
20250113,165600,545539512,633,633,633,633,0
|
|
20250113,165500,545539512,633,633,633,633,0
|
|
20250113,165400,545539512,633,633,633,633,0
|
|
20250113,165300,545539512,633,633,633,633,0
|
|
20250113,165200,545539512,633,633,633,633,0
|
|
20250113,165100,545539512,633,633,633,633,17435
|
|
20250113,165000,545539512,633,633,633,633,0
|
|
20250113,164900,545539512,633,633,633,633,0
|
|
20250113,164800,545539512,633,633,633,633,0
|
|
20250113,164700,545539512,633,633,633,633,0
|
|
20250113,164600,545539512,633,633,633,633,0
|
|
20250113,164500,545539512,633,633,633,633,0
|
|
20250113,164400,545539512,633,633,633,633,0
|
|
20250113,164300,545539512,633,633,633,633,0
|
|
20250113,164200,545539512,633,633,633,633,0
|
|
20250113,164100,545539512,633,633,633,633,0
|
|
20250113,164000,545539512,633,633,633,633,0
|
|
20250113,163900,545539512,633,633,633,633,0
|
|
20250113,163800,545539512,633,633,633,633,0
|
|
20250113,163700,545539512,633,633,633,633,0
|
|
20250113,163600,545539512,633,633,633,633,0
|
|
20250113,163500,545539512,633,633,633,633,0
|
|
20250113,163400,545539512,633,633,633,633,0
|
|
20250113,163300,545539512,633,633,633,633,0
|
|
20250113,163200,545539512,633,633,633,633,0
|
|
20250113,163100,545539512,633,633,633,633,0
|
|
20250113,163000,545539512,633,633,633,633,0
|
|
20250113,162900,545539512,633,633,633,633,0
|
|
20250113,162800,545539512,633,633,633,633,0
|
|
20250113,162700,545539512,633,633,633,633,0
|
|
20250113,162600,545539512,633,633,633,633,0
|
|
20250113,162500,545539512,633,633,633,633,0
|
|
20250113,162400,545539512,633,633,633,633,0
|
|
20250113,162300,545539512,633,633,633,633,0
|
|
20250113,162200,545539512,633,633,633,633,0
|
|
20250113,162100,545539512,633,633,633,633,17435
|
|
20250113,162000,545539512,633,633,633,633,0
|
|
20250113,161900,545539512,633,633,633,633,0
|
|
20250113,161800,545539512,633,633,633,633,0
|
|
20250113,161700,545539512,633,633,633,633,0
|
|
20250113,161600,545539512,633,633,633,633,0
|
|
20250113,161500,545539512,633,633,633,633,0
|
|
20250113,161400,545539512,633,633,633,633,0
|
|
20250113,161300,545539512,633,633,633,633,0
|
|
20250113,161200,545539512,633,633,633,633,0
|
|
20250113,161100,545539512,633,633,633,633,0
|
|
20250113,161000,545539512,633,633,633,633,0
|
|
20250113,160900,545539512,633,633,633,633,0
|
|
20250113,160800,545539512,633,633,633,633,0
|
|
20250113,160700,545539512,633,633,633,633,0
|
|
20250113,160600,545539512,633,633,633,633,0
|
|
20250113,160500,545539512,633,633,633,633,0
|
|
20250113,160400,545539512,633,633,633,633,0
|
|
20250113,160300,545539512,633,633,633,633,0
|
|
20250113,160200,545539512,633,633,633,633,0
|
|
20250113,160100,545539512,633,633,633,633,0
|
|
20250113,160000,545539512,633,633,633,633,0
|
|
20250113,155900,545539512,633,633,633,633,0
|
|
20250113,155800,545539512,633,633,633,633,0
|
|
20250113,155700,545539512,633,633,633,633,0
|
|
20250113,155600,545539512,633,633,633,633,0
|
|
20250113,155500,545539512,633,633,633,633,0
|
|
20250113,155400,545539512,633,633,633,633,0
|
|
20250113,155300,545539512,633,633,633,633,0
|
|
20250113,155200,545539512,633,633,633,633,0
|
|
20250113,155100,545539512,633,633,633,633,17435
|
|
20250113,155000,545539512,633,633,633,633,0
|
|
20250113,154900,545539512,633,633,633,633,0
|
|
20250113,154800,545539512,633,633,633,633,0
|
|
20250113,154700,545539512,633,633,633,633,0
|
|
20250113,154600,545539512,633,633,633,633,0
|
|
20250113,154500,545539512,633,633,633,633,0
|
|
20250113,154400,545539512,633,633,633,633,0
|
|
20250113,154300,545539512,633,633,633,633,0
|
|
20250113,154200,545539512,633,633,633,633,0
|
|
20250113,154100,545539512,633,633,633,633,0
|
|
20250113,154000,545539512,633,633,633,633,0
|
|
20250113,153900,545539512,633,633,633,633,0
|
|
20250113,153800,545539512,633,633,633,633,0
|
|
20250113,153700,545539512,633,633,633,633,0
|
|
20250113,153600,545539512,633,633,633,633,0
|
|
20250113,153500,545539512,633,633,633,633,0
|
|
20250113,153400,545539512,633,633,633,633,0
|
|
20250113,153300,545539512,633,633,633,633,0
|
|
20250113,153200,545539512,633,633,633,633,0
|
|
20250113,153100,545539512,633,633,633,633,0
|
|
20250113,153000,545539512,633,633,633,633,17435
|
|
20250113,152900,534503157,628,628,628,628,0
|
|
20250113,152800,534503157,628,628,628,628,0
|
|
20250113,152700,534503157,628,628,628,628,0
|
|
20250113,152600,534503157,628,628,628,628,0
|
|
20250113,152500,534503157,628,628,628,628,0
|
|
20250113,152400,534503157,628,628,628,628,0
|
|
20250113,152300,534503157,628,628,628,628,0
|
|
20250113,152200,534503157,628,628,628,628,0
|
|
20250113,152100,534503157,628,628,628,628,0
|
|
20250113,152000,534503157,628,628,628,628,0
|
|
20250113,151900,534503157,628,626,628,626,5263
|
|
20250113,151800,531205911,626,624,626,624,4611
|
|
20250113,151700,528320699,626,626,626,626,0
|
|
20250113,151600,528320699,626,626,626,625,321
|
|
20250113,151500,528119754,626,623,626,623,4916
|
|
20250113,151400,525045092,626,623,626,623,1070
|
|
20250113,151300,524378479,623,623,623,623,30
|
|
20250113,151200,524359789,623,623,623,623,1
|
|
20250113,151100,524359166,622,622,622,622,2278
|
|
20250113,151000,522942250,623,624,625,623,9722
|
|
20250113,150900,516875746,625,625,625,624,844
|
|
20250113,150800,516349029,624,624,624,624,51
|
|
20250113,150700,516317205,624,624,624,624,0
|
|
20250113,150600,516317205,624,626,626,624,832
|
|
20250113,150500,515797867,626,624,626,624,201
|
|
20250113,150400,515672441,624,626,626,624,1488
|
|
20250113,150300,514743207,626,626,626,626,10
|
|
20250113,150200,514736947,626,626,626,626,700
|
|
20250113,150100,514298747,626,626,626,626,1170
|
|
20250113,150000,513566327,626,626,626,626,50
|
|
20250113,145900,513535027,627,627,627,627,187
|
|
20250113,145800,513417778,626,624,626,624,616
|
|
20250113,145700,513033168,624,622,624,622,635
|
|
20250113,145600,512637970,622,622,622,622,0
|
|
20250113,145500,512637970,622,622,622,622,0
|
|
20250113,145400,512637970,622,622,622,622,1
|
|
20250113,145300,512637348,622,622,622,622,0
|
|
20250113,145200,512637348,622,622,622,622,0
|
|
20250113,145100,512637348,622,622,622,622,0
|
|
20250113,145000,512637348,622,622,622,622,25
|
|
20250113,144900,512621798,622,622,622,622,0
|
|
20250113,144800,512621798,622,622,622,622,0
|
|
20250113,144700,512621798,622,626,626,622,250
|
|
20250113,144600,512465898,622,623,627,622,2649
|
|
20250113,144500,510814514,623,623,623,623,0
|
|
20250113,144400,510814514,623,627,627,623,1053
|
|
20250113,144300,510158457,623,623,623,623,496
|
|
20250113,144200,509849449,628,628,628,628,300
|
|
20250113,144100,509661049,628,628,628,628,600
|
|
20250113,144000,509284249,628,625,628,625,1739
|
|
20250113,143900,508192873,625,625,625,625,333
|
|
20250113,143800,507984748,625,625,625,625,0
|
|
20250113,143700,507984748,625,623,625,623,483
|
|
20250113,143600,507683273,624,624,624,624,0
|
|
20250113,143500,507683273,624,622,624,620,4197
|
|
20250113,143400,505069441,620,620,620,620,643
|
|
20250113,143300,504670781,619,619,619,619,0
|
|
20250113,143200,504670781,619,619,619,619,0
|
|
20250113,143100,504670781,619,619,619,619,0
|
|
20250113,143000,504670781,619,623,623,619,630
|
|
20250113,142900,504278411,623,623,623,623,1204
|
|
20250113,142800,503528319,623,619,623,619,3
|
|
20250113,142700,503526458,623,622,623,622,601
|
|
20250113,142600,503152635,619,621,622,619,223
|
|
20250113,142500,503014098,622,622,622,622,0
|
|
20250113,142400,503014098,622,622,622,622,100
|
|
20250113,142300,502951898,622,622,622,622,499
|
|
20250113,142200,502641520,622,620,622,619,1073
|
|
20250113,142100,501977033,619,620,620,619,27
|
|
20250113,142000,501960315,620,620,620,620,1
|
|
20250113,141900,501959695,619,619,619,619,0
|
|
20250113,141800,501959695,619,619,619,619,0
|
|
20250113,141700,501959695,619,619,619,619,0
|
|
20250113,141600,501959695,619,619,619,619,0
|
|
20250113,141500,501959695,619,619,619,619,12
|
|
20250113,141400,501952267,619,619,619,619,0
|
|
20250113,141300,501952267,619,619,619,619,3
|
|
20250113,141200,501950410,618,618,618,618,0
|
|
20250113,141100,501950410,618,618,618,618,0
|
|
20250113,141000,501950410,618,618,618,618,1
|
|
20250113,140900,501949792,623,623,623,623,0
|
|
20250113,140800,501949792,623,623,623,623,0
|
|
20250113,140700,501949792,623,623,623,623,0
|
|
20250113,140600,501949792,623,617,623,617,6953
|
|
20250113,140500,497659785,616,617,617,616,1944
|
|
20250113,140400,496460381,616,617,617,616,11934
|
|
20250113,140300,489097125,617,617,617,617,3001
|
|
20250113,140200,487245508,617,617,617,617,0
|
|
20250113,140100,487245508,617,618,618,617,5421
|
|
20250113,140000,483895350,619,619,619,619,150
|
|
20250113,135900,483802500,619,620,620,619,2501
|
|
20250113,135800,482251881,621,621,621,621,0
|
|
20250113,135700,482251881,621,621,621,621,0
|
|
20250113,135600,482251881,621,620,621,620,44
|
|
20250113,135500,482224599,621,621,621,621,0
|
|
20250113,135400,482224599,621,621,621,620,281
|
|
20250113,135300,482050198,620,620,620,620,120
|
|
20250113,135200,481975798,621,621,621,621,0
|
|
20250113,135100,481975798,621,623,623,621,759
|
|
20250113,135000,481504457,623,623,623,623,1000
|
|
20250113,134900,480881457,624,624,624,624,0
|
|
20250113,134800,480881457,624,623,624,623,219
|
|
20250113,134700,480744946,624,621,624,621,50
|
|
20250113,134600,480713880,622,622,622,622,4448
|
|
20250113,134500,477947224,622,621,622,621,1000
|
|
20250113,134400,477325374,621,621,621,621,1
|
|
20250113,134300,477324753,618,620,620,618,530
|
|
20250113,134200,476996381,620,620,620,620,0
|
|
20250113,134100,476996381,620,620,620,620,132
|
|
20250113,134000,476914541,620,620,620,620,455
|
|
20250113,133900,476632441,618,618,618,618,0
|
|
20250113,133800,476632441,618,619,619,618,600
|
|
20250113,133700,476261480,620,620,620,620,1
|
|
20250113,133600,476260860,621,621,621,621,1
|
|
20250113,133500,476260239,622,621,622,621,280
|
|
20250113,133400,476086358,621,620,621,620,23
|
|
20250113,133300,476072097,621,621,621,619,513
|
|
20250113,133200,475754506,621,621,621,621,999
|
|
20250113,133100,475134127,622,621,622,614,15620
|
|
20250113,133000,465479568,620,618,620,618,6292
|
|
20250113,132900,461580954,617,616,617,616,200
|
|
20250113,132800,461457636,617,617,617,617,0
|
|
20250113,132700,461457636,617,617,617,617,2
|
|
20250113,132600,461456402,618,618,618,618,0
|
|
20250113,132500,461456402,618,614,618,614,2
|
|
20250113,132400,461455170,614,614,614,614,14
|
|
20250113,132300,461446574,614,619,619,614,16000
|
|
20250113,132200,451591261,618,618,618,618,0
|
|
20250113,132100,451591261,618,619,620,618,2553
|
|
20250113,132000,450011807,620,620,620,620,44
|
|
20250113,131900,449984527,619,619,619,619,20
|
|
20250113,131800,449972147,618,618,618,618,0
|
|
20250113,131700,449972147,618,618,618,618,0
|
|
20250113,131600,449972147,618,618,618,618,0
|
|
20250113,131500,449972147,618,619,619,618,82
|
|
20250113,131400,449921390,619,619,619,619,1199
|
|
20250113,131300,449179209,621,621,621,621,1
|
|
20250113,131200,449178588,621,620,621,620,2
|
|
20250113,131100,449177347,620,620,620,620,9
|
|
20250113,131000,449171767,619,617,619,617,9449
|
|
20250113,130900,443323689,618,619,619,618,2700
|
|
20250113,130800,441654239,619,619,619,619,0
|
|
20250113,130700,441654239,619,619,619,619,1
|
|
20250113,130600,441653620,617,619,620,617,1676
|
|
20250113,130500,440615298,619,619,619,619,3
|
|
20250113,130400,440613441,620,614,620,614,98
|
|
20250113,130300,440553239,614,621,623,614,91820
|
|
20250113,130200,384025107,621,621,621,621,0
|
|
20250113,130100,384025107,621,621,621,621,0
|
|
20250113,130000,384025107,621,621,621,621,0
|
|
20250113,125900,384025107,621,621,621,621,109
|
|
20250113,125800,383957418,620,620,620,620,300
|
|
20250113,125700,383771418,620,620,620,620,10
|
|
20250113,125600,383765218,619,619,619,619,2
|
|
20250113,125500,383763980,619,619,619,619,398
|
|
20250113,125400,383517618,619,619,619,619,4
|
|
20250113,125300,383515142,620,620,620,620,571
|
|
20250113,125200,383161122,619,619,619,619,360
|
|
20250113,125100,382938282,619,620,620,619,1468
|
|
20250113,125000,382028143,620,620,620,620,3
|
|
20250113,124900,382026283,621,621,621,621,2
|
|
20250113,124800,382025041,622,622,622,622,162
|
|
20250113,124700,381924277,619,622,622,619,22
|
|
20250113,124600,381910596,619,621,621,619,3391
|
|
20250113,124500,379808207,621,621,621,621,100
|
|
20250113,124400,379746107,621,621,621,621,2
|
|
20250113,124300,379744865,621,621,621,621,606
|
|
20250113,124200,379368539,622,622,622,622,21
|
|
20250113,124100,379355477,622,622,622,622,232
|
|
20250113,124000,379211173,622,622,622,622,137
|
|
20250113,123900,379125959,621,621,621,621,13
|
|
20250113,123800,379117886,622,622,622,622,0
|
|
20250113,123700,379117886,622,622,622,622,631
|
|
20250113,123600,378725404,622,623,623,622,24
|
|
20250113,123500,378710475,623,623,623,623,0
|
|
20250113,123400,378710475,623,623,623,623,10
|
|
20250113,123300,378704245,622,622,622,622,65
|
|
20250113,123200,378663815,622,622,622,622,113
|
|
20250113,123100,378593529,622,622,622,622,4
|
|
20250113,123000,378591041,624,622,624,621,948
|
|
20250113,122900,378001391,621,621,621,621,0
|
|
20250113,122800,378001391,621,621,621,621,0
|
|
20250113,122700,378001391,621,621,621,621,0
|
|
20250113,122600,378001391,621,621,621,621,3091
|
|
20250113,122500,376081880,621,622,622,621,467
|
|
20250113,122400,375791607,621,623,623,621,1608
|
|
20250113,122300,374791816,623,623,623,623,1
|
|
20250113,122200,374791193,623,623,623,623,1
|
|
20250113,122100,374790570,631,631,631,631,0
|
|
20250113,122000,374790570,631,630,631,630,153
|
|
20250113,121900,374694127,631,623,631,623,3000
|
|
20250113,121800,372804817,619,619,619,619,0
|
|
20250113,121700,372804817,619,619,619,619,1000
|
|
20250113,121600,372185817,619,619,619,619,70
|
|
20250113,121500,372142487,618,623,623,618,20250
|
|
20250113,121400,359581644,625,625,625,625,1
|
|
20250113,121300,359581019,624,624,624,624,0
|
|
20250113,121200,359581019,624,624,624,624,0
|
|
20250113,121100,359581019,624,624,624,624,4400
|
|
20250113,121000,356835419,624,624,624,624,0
|
|
20250113,120900,356835419,624,624,624,624,0
|
|
20250113,120800,356835419,624,624,624,624,0
|
|
20250113,120700,356835419,624,624,624,624,22
|
|
20250113,120600,356821691,624,624,624,624,122
|
|
20250113,120500,356745563,623,623,623,623,238
|
|
20250113,120400,356597289,623,623,623,623,1121
|
|
20250113,120300,355898906,624,624,624,624,4
|
|
20250113,120200,355896410,623,623,623,623,0
|
|
20250113,120100,355896410,623,623,623,623,375
|
|
20250113,120000,355662785,623,626,626,623,2138
|
|
20250113,115900,354328126,626,626,626,626,492
|
|
20250113,115800,354020134,625,625,625,625,0
|
|
20250113,115700,354020134,625,625,625,625,1040
|
|
20250113,115600,353370134,624,624,624,624,371
|
|
20250113,115500,353138630,625,625,625,625,0
|
|
20250113,115400,353138630,625,625,625,625,0
|
|
20250113,115300,353138630,625,625,625,625,0
|
|
20250113,115200,353138630,625,625,625,625,1
|
|
20250113,115100,353138005,625,625,625,625,0
|
|
20250113,115000,353138005,625,625,625,625,0
|
|
20250113,114900,353138005,625,625,625,625,0
|
|
20250113,114800,353138005,625,625,625,625,0
|
|
20250113,114700,353138005,625,625,625,625,0
|
|
20250113,114600,353138005,625,626,626,625,742
|
|
20250113,114500,352673855,624,625,625,624,6
|
|
20250113,114400,352670110,626,626,626,626,0
|
|
20250113,114300,352670110,626,626,626,626,1
|
|
20250113,114200,352669484,625,625,625,623,1016
|
|
20250113,114100,352036482,626,626,626,626,2
|
|
20250113,114000,352035230,623,625,625,623,3222
|
|
20250113,113900,350024703,626,626,626,626,408
|
|
20250113,113800,349769295,627,627,627,627,70
|
|
20250113,113700,349725405,627,627,627,627,0
|
|
20250113,113600,349725405,627,627,627,627,20
|
|
20250113,113500,349712865,627,627,627,626,81
|
|
20250113,113400,349662149,627,627,627,627,0
|
|
20250113,113300,349662149,627,627,627,627,2
|
|
20250113,113200,349660895,627,627,627,627,4
|
|
20250113,113100,349658387,628,628,628,628,0
|
|
20250113,113000,349658387,628,628,628,628,0
|
|
20250113,112900,349658387,628,628,628,628,0
|
|
20250113,112800,349658387,628,628,628,628,5
|
|
20250113,112700,349655247,628,628,628,628,1
|
|
20250113,112600,349654619,625,626,626,625,2599
|
|
20250113,112500,348028584,626,626,626,626,80
|
|
20250113,112400,347978504,629,629,629,629,0
|
|
20250113,112300,347978504,629,629,629,629,0
|
|
20250113,112200,347978504,629,628,629,628,128
|
|
20250113,112100,347898119,629,629,629,629,0
|
|
20250113,112000,347898119,629,629,629,629,459
|
|
20250113,111900,347609408,630,631,631,630,3
|
|
20250113,111800,347607516,631,630,631,630,4001
|
|
20250113,111700,345083387,629,629,629,629,0
|
|
20250113,111600,345083387,629,629,630,629,801
|
|
20250113,111500,344579557,629,630,631,629,5
|
|
20250113,111400,344576408,631,630,632,627,4791
|
|
20250113,111300,341566497,626,629,629,626,1770
|
|
20250113,111200,340453800,631,631,631,631,1213
|
|
20250113,111100,339688397,631,628,631,628,1937
|
|
20250113,111000,338470259,627,626,627,626,1849
|
|
20250113,110900,337310964,626,625,626,625,1772
|
|
20250113,110800,336201781,625,625,625,625,0
|
|
20250113,110700,336201781,625,625,625,625,141
|
|
20250113,110600,336113656,625,623,625,623,9372
|
|
20250113,110500,330265505,624,624,624,624,0
|
|
20250113,110400,330265505,624,624,624,624,1
|
|
20250113,110300,330264881,623,623,623,623,0
|
|
20250113,110200,330264881,623,623,623,623,22
|
|
20250113,110100,330251175,621,621,621,621,0
|
|
20250113,110000,330251175,621,621,621,621,0
|
|
20250113,105900,330251175,621,623,623,621,1000
|
|
20250113,105800,329629633,623,623,624,623,93
|
|
20250113,105700,329571692,622,624,624,622,6330
|
|
20250113,105600,325631772,621,621,621,621,200
|
|
20250113,105500,325507572,621,621,621,621,0
|
|
20250113,105400,325507572,621,621,621,621,1000
|
|
20250113,105300,324886572,625,621,625,620,2001
|
|
20250113,105200,323644354,625,622,625,620,4550
|
|
20250113,105100,320819028,625,624,625,620,10300
|
|
20250113,105000,314410462,624,619,624,619,671
|
|
20250113,104900,313995108,619,623,623,619,12365
|
|
20250113,104800,306326182,624,624,624,624,0
|
|
20250113,104700,306326182,624,624,624,624,0
|
|
20250113,104600,306326182,624,625,625,622,4575
|
|
20250113,104500,303477878,626,626,626,626,0
|
|
20250113,104400,303477878,626,626,626,626,1097
|
|
20250113,104300,302791156,626,626,626,625,39
|
|
20250113,104200,302766779,625,625,625,625,23
|
|
20250113,104100,302752404,624,624,624,624,9
|
|
20250113,104000,302746788,626,626,626,626,6
|
|
20250113,103900,302743032,626,626,626,626,8000
|
|
20250113,103800,297735032,626,623,626,623,3642
|
|
20250113,103700,295456630,620,621,621,620,1064
|
|
20250113,103600,294796716,624,623,624,623,360
|
|
20250113,103500,294572435,622,622,622,622,0
|
|
20250113,103400,294572435,622,622,622,622,22
|
|
20250113,103300,294558751,621,621,621,621,76
|
|
20250113,103200,294511555,621,622,622,621,2043
|
|
20250113,103100,293242680,621,621,621,621,0
|
|
20250113,103000,293242680,621,621,621,621,210
|
|
20250113,102900,293112270,623,621,623,618,9501
|
|
20250113,102800,287238455,623,623,623,623,1
|
|
20250113,102700,287237832,623,623,623,623,2
|
|
20250113,102600,287236586,621,623,623,621,2548
|
|
20250113,102500,285654170,624,624,624,624,0
|
|
20250113,102400,285654170,624,623,624,623,1350
|
|
20250113,102300,284811772,623,623,623,622,1878
|
|
20250113,102200,283642658,623,623,623,623,22
|
|
20250113,102100,283628952,623,625,625,623,2405
|
|
20250113,102000,282128732,624,624,624,624,0
|
|
20250113,101900,282128732,624,624,624,624,5
|
|
20250113,101800,282125612,624,624,624,624,32
|
|
20250113,101700,282105644,624,624,624,624,1161
|
|
20250113,101600,281381180,623,625,625,623,677
|
|
20250113,101500,280958740,624,624,624,624,100
|
|
20250113,101400,280896340,625,626,627,625,106
|
|
20250113,101300,280830084,627,626,627,625,555
|
|
20250113,101200,280483152,627,627,627,626,63
|
|
20250113,101100,280443711,626,627,627,625,947
|
|
20250113,101000,279851029,627,627,627,624,2037
|
|
20250113,100900,278576862,627,626,627,625,914
|
|
20250113,100800,278004837,626,625,626,625,53
|
|
20250113,100700,277971710,625,625,626,625,1114
|
|
20250113,100600,277275358,624,626,626,624,35
|
|
20250113,100500,277253502,624,625,626,624,2314
|
|
20250113,100400,275806396,624,624,625,624,1039
|
|
20250113,100300,275158023,621,624,624,621,1520
|
|
20250113,100200,274211099,624,623,624,623,48
|
|
20250113,100100,274181149,623,624,624,623,4192
|
|
20250113,100000,271565344,624,623,625,623,828
|
|
20250113,095900,271049492,620,619,622,619,8670
|
|
20250113,095800,265668764,619,619,620,619,2035
|
|
20250113,095700,264408002,617,619,620,617,4570
|
|
20250113,095600,261582332,620,620,622,620,948
|
|
20250113,095500,260994556,619,619,619,619,0
|
|
20250113,095400,260994556,619,621,622,619,2889
|
|
20250113,095300,259206229,623,623,623,623,1
|
|
20250113,095200,259205606,620,620,620,620,6000
|
|
20250113,095100,255485606,620,622,624,620,22079
|
|
20250113,095000,241754697,620,622,622,620,1094
|
|
20250113,094900,241076395,622,622,622,622,2
|
|
20250113,094800,241075151,622,621,623,621,1017
|
|
20250113,094700,240441623,618,618,618,618,15
|
|
20250113,094600,240432353,623,618,623,618,12826
|
|
20250113,094500,232504667,618,620,620,618,3668
|
|
20250113,094400,230232963,623,623,623,623,3260
|
|
20250113,094300,228201983,623,622,623,622,15
|
|
20250113,094200,228192639,622,621,623,619,5574
|
|
20250113,094100,224734310,623,623,623,623,2014
|
|
20250113,094000,223479588,623,621,623,618,5887
|
|
20250113,093900,219830689,623,620,623,620,1023
|
|
20250113,093800,219193426,623,623,623,623,1
|
|
20250113,093700,219192803,618,618,622,618,9272
|
|
20250113,093600,213440618,619,619,619,619,9940
|
|
20250113,093500,207287758,619,618,619,618,2001
|
|
20250113,093400,206051139,619,619,619,619,2200
|
|
20250113,093300,204689339,619,618,620,617,3393
|
|
20250113,093200,202595261,620,620,620,620,1397
|
|
20250113,093100,201729121,619,619,619,619,22
|
|
20250113,093000,201715503,618,618,618,618,1003
|
|
20250113,092900,201095649,618,618,618,618,603
|
|
20250113,092800,200722995,619,618,619,618,8
|
|
20250113,092700,200718044,618,618,618,618,13
|
|
20250113,092600,200710010,617,618,618,617,75
|
|
20250113,092500,200663704,618,616,618,615,5085
|
|
20250113,092400,197534942,616,616,616,616,48
|
|
20250113,092300,197505374,616,619,619,616,2968
|
|
20250113,092200,195669592,615,620,620,615,12121
|
|
20250113,092100,188195153,618,619,619,618,184
|
|
20250113,092000,188081307,617,617,617,617,2000
|
|
20250113,091900,186847307,618,618,618,617,10455
|
|
20250113,091800,180386889,618,618,620,617,1206
|
|
20250113,091700,179641911,623,623,623,616,18324
|
|
20250113,091600,168303704,625,621,625,620,2148
|
|
20250113,091500,166970694,621,622,622,620,7130
|
|
20250113,091400,162542347,627,627,627,627,1
|
|
20250113,091300,162541720,625,629,629,615,48130
|
|
20250113,091200,132763983,625,627,629,625,4306
|
|
20250113,091100,130067129,627,629,629,622,14076
|
|
20250113,091000,121294670,629,624,629,621,16856
|
|
20250113,090900,110801194,620,620,620,620,3876
|
|
20250113,090800,108398074,623,623,623,620,10376
|
|
20250113,090700,101934818,623,623,623,620,312
|
|
20250113,090600,101740942,623,619,623,619,11925
|
|
20250113,090500,94329587,616,619,620,616,7540
|
|
20250113,090400,89678899,619,623,625,619,29934
|
|
20250113,090300,71038045,620,620,623,619,15948
|
|
20250113,090200,61148029,620,618,622,611,22844
|
|
20250113,090100,47047942,616,621,623,612,33247
|
|
20250113,090000,26523277,620,618,625,615,42905
|