656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,195300,276842410,626,626,626,626,4630
|
|
20250116,195200,276842410,626,626,626,626,0
|
|
20250116,195100,276842410,626,626,626,626,0
|
|
20250116,195000,276842410,626,626,626,626,0
|
|
20250116,194900,276842410,626,626,626,626,0
|
|
20250116,194800,276842410,626,626,626,626,0
|
|
20250116,194700,276842410,626,626,626,626,0
|
|
20250116,194600,276842410,626,626,626,626,0
|
|
20250116,194500,276842410,626,626,626,626,0
|
|
20250116,194400,276842410,626,626,626,626,0
|
|
20250116,194300,276842410,626,626,626,626,0
|
|
20250116,194200,276842410,626,626,626,626,0
|
|
20250116,194100,276842410,626,626,626,626,0
|
|
20250116,194000,276842410,626,626,626,626,0
|
|
20250116,193900,276842410,626,626,626,626,0
|
|
20250116,193800,276842410,626,626,626,626,0
|
|
20250116,193700,276842410,626,626,626,626,0
|
|
20250116,193600,276842410,626,626,626,626,0
|
|
20250116,193500,276842410,626,626,626,626,0
|
|
20250116,193400,276842410,626,626,626,626,0
|
|
20250116,193300,276842410,626,626,626,626,0
|
|
20250116,193200,276842410,626,626,626,626,0
|
|
20250116,193100,276842410,626,626,626,626,0
|
|
20250116,193000,276842410,626,626,626,626,0
|
|
20250116,192900,276842410,626,626,626,626,0
|
|
20250116,192800,276842410,626,626,626,626,0
|
|
20250116,192700,276842410,626,626,626,626,0
|
|
20250116,192600,276842410,626,626,626,626,0
|
|
20250116,192500,276842410,626,626,626,626,0
|
|
20250116,192400,276842410,626,626,626,626,0
|
|
20250116,192300,276842410,626,626,626,626,4630
|
|
20250116,192200,276842410,626,626,626,626,0
|
|
20250116,192100,276842410,626,626,626,626,0
|
|
20250116,192000,276842410,626,626,626,626,0
|
|
20250116,191900,276842410,626,626,626,626,0
|
|
20250116,191800,276842410,626,626,626,626,0
|
|
20250116,191700,276842410,626,626,626,626,0
|
|
20250116,191600,276842410,626,626,626,626,0
|
|
20250116,191500,276842410,626,626,626,626,0
|
|
20250116,191400,276842410,626,626,626,626,0
|
|
20250116,191300,276842410,626,626,626,626,0
|
|
20250116,191200,276842410,626,626,626,626,0
|
|
20250116,191100,276842410,626,626,626,626,0
|
|
20250116,191000,276842410,626,626,626,626,0
|
|
20250116,190900,276842410,626,626,626,626,0
|
|
20250116,190800,276842410,626,626,626,626,0
|
|
20250116,190700,276842410,626,626,626,626,0
|
|
20250116,190600,276842410,626,626,626,626,0
|
|
20250116,190500,276842410,626,626,626,626,0
|
|
20250116,190400,276842410,626,626,626,626,0
|
|
20250116,190300,276842410,626,626,626,626,0
|
|
20250116,190200,276842410,626,626,626,626,0
|
|
20250116,190100,276842410,626,626,626,626,0
|
|
20250116,190000,276842410,626,626,626,626,0
|
|
20250116,185900,276842410,626,626,626,626,0
|
|
20250116,185800,276842410,626,626,626,626,0
|
|
20250116,185700,276842410,626,626,626,626,0
|
|
20250116,185600,276842410,626,626,626,626,0
|
|
20250116,185500,276842410,626,626,626,626,0
|
|
20250116,185400,276842410,626,626,626,626,0
|
|
20250116,185300,276842410,626,626,626,626,4630
|
|
20250116,185200,276842410,626,626,626,626,0
|
|
20250116,185100,276842410,626,626,626,626,0
|
|
20250116,185000,276842410,626,626,626,626,0
|
|
20250116,184900,276842410,626,626,626,626,0
|
|
20250116,184800,276842410,626,626,626,626,0
|
|
20250116,184700,276842410,626,626,626,626,0
|
|
20250116,184600,276842410,626,626,626,626,0
|
|
20250116,184500,276842410,626,626,626,626,0
|
|
20250116,184400,276842410,626,626,626,626,0
|
|
20250116,184300,276842410,626,626,626,626,0
|
|
20250116,184200,276842410,626,626,626,626,0
|
|
20250116,184100,276842410,626,626,626,626,0
|
|
20250116,184000,276842410,626,626,626,626,0
|
|
20250116,183900,276842410,626,626,626,626,0
|
|
20250116,183800,276842410,626,626,626,626,0
|
|
20250116,183700,276842410,626,626,626,626,0
|
|
20250116,183600,276842410,626,626,626,626,0
|
|
20250116,183500,276842410,626,626,626,626,0
|
|
20250116,183400,276842410,626,626,626,626,0
|
|
20250116,183300,276842410,626,626,626,626,0
|
|
20250116,183200,276842410,626,626,626,626,0
|
|
20250116,183100,276842410,626,626,626,626,0
|
|
20250116,183000,276842410,626,626,626,626,0
|
|
20250116,182900,276842410,626,626,626,626,0
|
|
20250116,182800,276842410,626,626,626,626,0
|
|
20250116,182700,276842410,626,626,626,626,0
|
|
20250116,182600,276842410,626,626,626,626,0
|
|
20250116,182500,276842410,626,626,626,626,0
|
|
20250116,182400,276842410,626,626,626,626,0
|
|
20250116,182300,276842410,626,626,626,626,4630
|
|
20250116,182200,276842410,626,626,626,626,0
|
|
20250116,182100,276842410,626,626,626,626,0
|
|
20250116,182000,276842410,626,626,626,626,0
|
|
20250116,181900,276842410,626,626,626,626,0
|
|
20250116,181800,276842410,626,626,626,626,0
|
|
20250116,181700,276842410,626,626,626,626,0
|
|
20250116,181600,276842410,626,626,626,626,0
|
|
20250116,181500,276842410,626,626,626,626,0
|
|
20250116,181400,276842410,626,626,626,626,0
|
|
20250116,181300,276842410,626,626,626,626,0
|
|
20250116,181200,276842410,626,626,626,626,0
|
|
20250116,181100,276842410,626,626,626,626,0
|
|
20250116,181000,276842410,626,626,626,626,0
|
|
20250116,180900,276842410,626,626,626,626,0
|
|
20250116,180800,276842410,626,626,626,626,0
|
|
20250116,180700,276842410,626,626,626,626,0
|
|
20250116,180600,276842410,626,626,626,626,0
|
|
20250116,180500,276842410,626,626,626,626,0
|
|
20250116,180400,276842410,626,626,626,626,0
|
|
20250116,180300,276842410,626,626,626,626,0
|
|
20250116,180200,276842410,626,626,626,626,0
|
|
20250116,180100,276842410,626,626,626,626,0
|
|
20250116,180000,276842410,626,626,626,626,0
|
|
20250116,175900,276842410,626,626,626,626,0
|
|
20250116,175800,276842410,626,626,626,626,0
|
|
20250116,175700,276842410,626,626,626,626,0
|
|
20250116,175600,276842410,626,626,626,626,0
|
|
20250116,175500,276842410,626,626,626,626,0
|
|
20250116,175400,276842410,626,626,626,626,0
|
|
20250116,175300,276842410,626,626,626,626,4630
|
|
20250116,175200,276842410,626,626,626,626,0
|
|
20250116,175100,276842410,626,626,626,626,0
|
|
20250116,175000,276842410,626,626,626,626,0
|
|
20250116,174900,276842410,626,626,626,626,0
|
|
20250116,174800,276842410,626,626,626,626,0
|
|
20250116,174700,276842410,626,626,626,626,0
|
|
20250116,174600,276842410,626,626,626,626,0
|
|
20250116,174500,276842410,626,626,626,626,0
|
|
20250116,174400,276842410,626,626,626,626,0
|
|
20250116,174300,276842410,626,626,626,626,0
|
|
20250116,174200,276842410,626,626,626,626,0
|
|
20250116,174100,276842410,626,626,626,626,0
|
|
20250116,174000,276842410,626,626,626,626,0
|
|
20250116,173900,276842410,626,626,626,626,0
|
|
20250116,173800,276842410,626,626,626,626,0
|
|
20250116,173700,276842410,626,626,626,626,0
|
|
20250116,173600,276842410,626,626,626,626,0
|
|
20250116,173500,276842410,626,626,626,626,0
|
|
20250116,173400,276842410,626,626,626,626,0
|
|
20250116,173300,276842410,626,626,626,626,0
|
|
20250116,173200,276842410,626,626,626,626,0
|
|
20250116,173100,276842410,626,626,626,626,0
|
|
20250116,173000,276842410,626,626,626,626,0
|
|
20250116,172900,276842410,626,626,626,626,0
|
|
20250116,172800,276842410,626,626,626,626,0
|
|
20250116,172700,276842410,626,626,626,626,0
|
|
20250116,172600,276842410,626,626,626,626,0
|
|
20250116,172500,276842410,626,626,626,626,0
|
|
20250116,172400,276842410,626,626,626,626,0
|
|
20250116,172300,276842410,626,626,626,626,4630
|
|
20250116,172200,276842410,626,626,626,626,0
|
|
20250116,172100,276842410,626,626,626,626,0
|
|
20250116,172000,276842410,626,626,626,626,0
|
|
20250116,171900,276842410,626,626,626,626,0
|
|
20250116,171800,276842410,626,626,626,626,0
|
|
20250116,171700,276842410,626,626,626,626,0
|
|
20250116,171600,276842410,626,626,626,626,0
|
|
20250116,171500,276842410,626,626,626,626,0
|
|
20250116,171400,276842410,626,626,626,626,0
|
|
20250116,171300,276842410,626,626,626,626,0
|
|
20250116,171200,276842410,626,626,626,626,0
|
|
20250116,171100,276842410,626,626,626,626,0
|
|
20250116,171000,276842410,626,626,626,626,0
|
|
20250116,170900,276842410,626,626,626,626,0
|
|
20250116,170800,276842410,626,626,626,626,0
|
|
20250116,170700,276842410,626,626,626,626,0
|
|
20250116,170600,276842410,626,626,626,626,0
|
|
20250116,170500,276842410,626,626,626,626,0
|
|
20250116,170400,276842410,626,626,626,626,0
|
|
20250116,170300,276842410,626,626,626,626,0
|
|
20250116,170200,276842410,626,626,626,626,0
|
|
20250116,170100,276842410,626,626,626,626,0
|
|
20250116,170000,276842410,626,626,626,626,0
|
|
20250116,165900,276842410,626,626,626,626,0
|
|
20250116,165800,276842410,626,626,626,626,0
|
|
20250116,165700,276842410,626,626,626,626,0
|
|
20250116,165600,276842410,626,626,626,626,0
|
|
20250116,165500,276842410,626,626,626,626,0
|
|
20250116,165400,276842410,626,626,626,626,0
|
|
20250116,165300,276842410,626,626,626,626,4630
|
|
20250116,165200,276842410,626,626,626,626,0
|
|
20250116,165100,276842410,626,626,626,626,0
|
|
20250116,165000,276842410,626,626,626,626,0
|
|
20250116,164900,276842410,626,626,626,626,0
|
|
20250116,164800,276842410,626,626,626,626,0
|
|
20250116,164700,276842410,626,626,626,626,0
|
|
20250116,164600,276842410,626,626,626,626,0
|
|
20250116,164500,276842410,626,626,626,626,0
|
|
20250116,164400,276842410,626,626,626,626,0
|
|
20250116,164300,276842410,626,626,626,626,0
|
|
20250116,164200,276842410,626,626,626,626,0
|
|
20250116,164100,276842410,626,626,626,626,0
|
|
20250116,164000,276842410,626,626,626,626,0
|
|
20250116,163900,276842410,626,626,626,626,0
|
|
20250116,163800,276842410,626,626,626,626,0
|
|
20250116,163700,276842410,626,626,626,626,0
|
|
20250116,163600,276842410,626,626,626,626,0
|
|
20250116,163500,276842410,626,626,626,626,0
|
|
20250116,163400,276842410,626,626,626,626,0
|
|
20250116,163300,276842410,626,626,626,626,0
|
|
20250116,163200,276842410,626,626,626,626,0
|
|
20250116,163100,276842410,626,626,626,626,0
|
|
20250116,163000,276842410,626,626,626,626,0
|
|
20250116,162900,276842410,626,626,626,626,0
|
|
20250116,162800,276842410,626,626,626,626,0
|
|
20250116,162700,276842410,626,626,626,626,0
|
|
20250116,162600,276842410,626,626,626,626,0
|
|
20250116,162500,276842410,626,626,626,626,0
|
|
20250116,162400,276842410,626,626,626,626,0
|
|
20250116,162300,276842410,626,626,626,626,4630
|
|
20250116,162200,276842410,626,626,626,626,0
|
|
20250116,162100,276842410,626,626,626,626,0
|
|
20250116,162000,276842410,626,626,626,626,0
|
|
20250116,161900,276842410,626,626,626,626,0
|
|
20250116,161800,276842410,626,626,626,626,0
|
|
20250116,161700,276842410,626,626,626,626,0
|
|
20250116,161600,276842410,626,626,626,626,0
|
|
20250116,161500,276842410,626,626,626,626,0
|
|
20250116,161400,276842410,626,626,626,626,0
|
|
20250116,161300,276842410,626,626,626,626,0
|
|
20250116,161200,276842410,626,626,626,626,0
|
|
20250116,161100,276842410,626,626,626,626,0
|
|
20250116,161000,276842410,626,626,626,626,0
|
|
20250116,160900,276842410,626,626,626,626,0
|
|
20250116,160800,276842410,626,626,626,626,0
|
|
20250116,160700,276842410,626,626,626,626,0
|
|
20250116,160600,276842410,626,626,626,626,0
|
|
20250116,160500,276842410,626,626,626,626,0
|
|
20250116,160400,276842410,626,626,626,626,0
|
|
20250116,160300,276842410,626,626,626,626,0
|
|
20250116,160200,276842410,626,626,626,626,0
|
|
20250116,160100,276842410,626,626,626,626,0
|
|
20250116,160000,276842410,626,626,626,626,0
|
|
20250116,155900,276842410,626,626,626,626,0
|
|
20250116,155800,276842410,626,626,626,626,0
|
|
20250116,155700,276842410,626,626,626,626,0
|
|
20250116,155600,276842410,626,626,626,626,0
|
|
20250116,155500,276842410,626,626,626,626,0
|
|
20250116,155400,276842410,626,626,626,626,0
|
|
20250116,155300,276842410,626,626,626,626,4630
|
|
20250116,155200,276842410,626,626,626,626,0
|
|
20250116,155100,276842410,626,626,626,626,0
|
|
20250116,155000,276842410,626,626,626,626,0
|
|
20250116,154900,276842410,626,626,626,626,0
|
|
20250116,154800,276842410,626,626,626,626,0
|
|
20250116,154700,276842410,626,626,626,626,0
|
|
20250116,154600,276842410,626,626,626,626,0
|
|
20250116,154500,276842410,626,626,626,626,0
|
|
20250116,154400,276842410,626,626,626,626,0
|
|
20250116,154300,276842410,626,626,626,626,0
|
|
20250116,154200,276842410,626,626,626,626,0
|
|
20250116,154100,276842410,626,626,626,626,0
|
|
20250116,154000,276842410,626,626,626,626,0
|
|
20250116,153900,276842410,626,626,626,626,0
|
|
20250116,153800,276842410,626,626,626,626,0
|
|
20250116,153700,276842410,626,626,626,626,0
|
|
20250116,153600,276842410,626,626,626,626,0
|
|
20250116,153500,276842410,626,626,626,626,0
|
|
20250116,153400,276842410,626,626,626,626,0
|
|
20250116,153300,276842410,626,626,626,626,0
|
|
20250116,153200,276842410,626,626,626,626,0
|
|
20250116,153100,276842410,626,626,626,626,0
|
|
20250116,153000,276842410,626,626,626,626,4630
|
|
20250116,152900,273944030,627,627,627,627,0
|
|
20250116,152800,273944030,627,627,627,627,0
|
|
20250116,152700,273944030,627,627,627,627,0
|
|
20250116,152600,273944030,627,627,627,627,0
|
|
20250116,152500,273944030,627,627,627,627,0
|
|
20250116,152400,273944030,627,627,627,627,0
|
|
20250116,152300,273944030,627,627,627,627,0
|
|
20250116,152200,273944030,627,627,627,627,0
|
|
20250116,152100,273944030,627,627,627,627,0
|
|
20250116,152000,273944030,627,627,627,627,0
|
|
20250116,151900,273944030,627,627,627,621,3545
|
|
20250116,151800,271740478,623,627,627,623,741
|
|
20250116,151700,271278831,623,629,629,623,3712
|
|
20250116,151600,268962481,630,630,630,630,0
|
|
20250116,151500,268962481,630,630,630,630,0
|
|
20250116,151400,268962481,630,630,630,630,20500
|
|
20250116,151300,256047481,630,630,630,630,7500
|
|
20250116,151200,251322481,630,629,630,629,32729
|
|
20250116,151100,230703218,629,629,629,629,1100
|
|
20250116,151000,230011318,630,630,630,630,0
|
|
20250116,150900,230011318,630,630,630,630,1
|
|
20250116,150800,230010688,629,625,630,625,13800
|
|
20250116,150700,221320687,629,628,629,628,7807
|
|
20250116,150600,216411167,628,627,628,627,2190
|
|
20250116,150500,215037737,627,627,627,626,740
|
|
20250116,150400,214573767,627,628,629,627,1500
|
|
20250116,150300,213633255,628,629,629,628,278
|
|
20250116,150200,213458670,628,629,629,628,60
|
|
20250116,150100,213420985,629,629,629,629,1552
|
|
20250116,150000,212444777,629,629,629,629,0
|
|
20250116,145900,212444777,629,629,629,629,0
|
|
20250116,145800,212444777,629,629,629,629,0
|
|
20250116,145700,212444777,629,628,629,628,2
|
|
20250116,145600,212443520,629,629,629,629,1
|
|
20250116,145500,212442891,625,625,625,625,0
|
|
20250116,145400,212442891,625,625,625,625,1
|
|
20250116,145300,212442266,629,629,629,629,0
|
|
20250116,145200,212442266,629,629,629,629,1
|
|
20250116,145100,212441637,629,629,629,629,0
|
|
20250116,145000,212441637,629,629,629,629,713
|
|
20250116,144900,211993160,629,629,629,629,1
|
|
20250116,144800,211992531,629,629,629,629,0
|
|
20250116,144700,211992531,629,629,629,629,19
|
|
20250116,144600,211980580,629,629,629,629,1104
|
|
20250116,144500,211286164,629,627,629,627,519
|
|
20250116,144400,210960749,627,626,627,625,9211
|
|
20250116,144300,205203682,627,627,627,627,0
|
|
20250116,144200,205203682,627,627,627,627,0
|
|
20250116,144100,205203682,627,627,627,627,0
|
|
20250116,144000,205203682,627,627,627,627,4
|
|
20250116,143900,205201174,627,627,627,627,0
|
|
20250116,143800,205201174,627,627,627,627,0
|
|
20250116,143700,205201174,627,627,627,627,0
|
|
20250116,143600,205201174,627,627,627,627,47
|
|
20250116,143500,205171705,628,628,628,628,0
|
|
20250116,143400,205171705,628,628,628,628,1890
|
|
20250116,143300,203984785,628,627,628,627,98
|
|
20250116,143200,203923338,628,628,628,628,0
|
|
20250116,143100,203923338,628,627,628,627,203
|
|
20250116,143000,203796056,626,626,626,626,49
|
|
20250116,142900,203765382,628,628,628,628,0
|
|
20250116,142800,203765382,628,625,628,625,1895
|
|
20250116,142700,202581004,626,626,626,626,765
|
|
20250116,142600,202102114,627,627,627,627,4
|
|
20250116,142500,202099606,627,627,627,627,0
|
|
20250116,142400,202099606,627,626,627,626,2113
|
|
20250116,142300,200776866,626,627,627,626,453
|
|
20250116,142200,200492882,627,627,627,627,1
|
|
20250116,142100,200492255,627,629,629,627,812
|
|
20250116,142000,199981517,627,627,627,627,126
|
|
20250116,141900,199902515,629,629,629,629,0
|
|
20250116,141800,199902515,629,629,629,629,1
|
|
20250116,141700,199901886,629,629,629,629,0
|
|
20250116,141600,199901886,629,628,630,625,2929
|
|
20250116,141500,198070675,630,630,630,630,0
|
|
20250116,141400,198070675,630,630,630,630,833
|
|
20250116,141300,197545885,630,629,630,629,33626
|
|
20250116,141200,176386300,629,629,629,629,1591
|
|
20250116,141100,175385561,629,625,629,625,128
|
|
20250116,141000,175305553,625,627,627,625,1652
|
|
20250116,140900,174271534,629,629,629,629,0
|
|
20250116,140800,174271534,629,629,629,629,1
|
|
20250116,140700,174270905,628,628,629,628,7271
|
|
20250116,140600,169704430,627,626,627,626,10399
|
|
20250116,140500,163184372,625,625,625,625,1448
|
|
20250116,140400,162279372,625,624,625,624,2171
|
|
20250116,140300,160924654,623,624,624,623,113
|
|
20250116,140200,160854253,622,622,622,622,0
|
|
20250116,140100,160854253,622,622,622,622,0
|
|
20250116,140000,160854253,622,622,622,622,894
|
|
20250116,135900,160298185,624,624,624,624,520
|
|
20250116,135800,159973705,624,624,624,624,0
|
|
20250116,135700,159973705,624,624,624,624,1
|
|
20250116,135600,159973081,624,626,626,624,4208
|
|
20250116,135500,157347191,626,626,626,626,0
|
|
20250116,135400,157347191,626,626,626,626,0
|
|
20250116,135300,157347191,626,626,626,626,1
|
|
20250116,135200,157346565,626,626,626,626,0
|
|
20250116,135100,157346565,626,626,626,626,46
|
|
20250116,135000,157317769,625,625,625,625,30
|
|
20250116,134900,157299019,625,625,625,625,10
|
|
20250116,134800,157292769,622,622,622,622,0
|
|
20250116,134700,157292769,622,624,624,622,2779
|
|
20250116,134600,155562156,624,624,624,624,2
|
|
20250116,134500,155560908,625,625,625,625,0
|
|
20250116,134400,155560908,625,625,625,625,0
|
|
20250116,134300,155560908,625,625,625,625,47
|
|
20250116,134200,155531533,625,625,625,625,0
|
|
20250116,134100,155531533,625,625,625,625,174
|
|
20250116,134000,155422783,626,626,626,626,11
|
|
20250116,133900,155415897,626,626,626,626,83
|
|
20250116,133800,155363939,627,627,627,627,0
|
|
20250116,133700,155363939,627,627,627,627,47
|
|
20250116,133600,155334470,627,627,627,627,0
|
|
20250116,133500,155334470,627,627,627,627,0
|
|
20250116,133400,155334470,627,627,627,627,0
|
|
20250116,133300,155334470,627,627,627,627,0
|
|
20250116,133200,155334470,627,627,627,627,0
|
|
20250116,133100,155334470,627,627,627,627,0
|
|
20250116,133000,155334470,627,627,627,627,1
|
|
20250116,132900,155333843,625,625,625,625,2000
|
|
20250116,132800,154083843,625,626,626,625,236
|
|
20250116,132700,153936184,626,626,626,626,500
|
|
20250116,132600,153623184,626,626,626,626,0
|
|
20250116,132500,153623184,626,626,626,626,378
|
|
20250116,132400,153386556,626,626,626,626,0
|
|
20250116,132300,153386556,626,626,626,626,0
|
|
20250116,132200,153386556,626,626,626,626,0
|
|
20250116,132100,153386556,626,626,626,626,47
|
|
20250116,132000,153357134,625,626,626,625,1047
|
|
20250116,131900,152702712,628,628,628,628,796
|
|
20250116,131800,152202824,628,628,628,628,0
|
|
20250116,131700,152202824,628,626,628,626,7511
|
|
20250116,131600,147492403,625,625,625,625,12
|
|
20250116,131500,147484903,625,625,625,625,4
|
|
20250116,131400,147482403,625,625,625,625,94
|
|
20250116,131300,147423653,625,625,625,625,154
|
|
20250116,131200,147327403,627,627,627,627,0
|
|
20250116,131100,147327403,627,626,627,626,1851
|
|
20250116,131000,146166868,627,627,627,627,0
|
|
20250116,130900,146166868,627,627,627,627,300
|
|
20250116,130800,145978768,627,627,627,627,0
|
|
20250116,130700,145978768,627,627,627,627,0
|
|
20250116,130600,145978768,627,627,627,627,47
|
|
20250116,130500,145949299,626,626,626,626,0
|
|
20250116,130400,145949299,626,626,626,626,13
|
|
20250116,130300,145941161,627,627,627,627,185
|
|
20250116,130200,145825166,626,626,626,626,0
|
|
20250116,130100,145825166,626,625,626,625,246
|
|
20250116,130000,145671171,626,626,626,626,1
|
|
20250116,125900,145670545,623,623,623,623,0
|
|
20250116,125800,145670545,623,623,623,623,103
|
|
20250116,125700,145606376,624,624,624,624,30
|
|
20250116,125600,145587656,624,624,624,624,103
|
|
20250116,125500,145523384,625,625,625,625,0
|
|
20250116,125400,145523384,625,625,625,625,0
|
|
20250116,125300,145523384,625,625,625,625,1
|
|
20250116,125200,145522759,625,625,625,625,0
|
|
20250116,125100,145522759,625,625,625,625,0
|
|
20250116,125000,145522759,625,625,625,625,50
|
|
20250116,124900,145491509,625,625,625,625,296
|
|
20250116,124800,145306509,626,626,626,626,0
|
|
20250116,124700,145306509,626,627,627,626,52
|
|
20250116,124600,145273951,627,626,627,626,465
|
|
20250116,124500,144982643,627,627,627,627,15
|
|
20250116,124400,144973238,627,627,627,627,0
|
|
20250116,124300,144973238,627,627,627,627,313
|
|
20250116,124200,144776987,625,625,625,625,0
|
|
20250116,124100,144776987,625,625,625,625,0
|
|
20250116,124000,144776987,625,625,625,625,0
|
|
20250116,123900,144776987,625,625,625,625,0
|
|
20250116,123800,144776987,625,625,625,625,1
|
|
20250116,123700,144776362,625,625,625,625,0
|
|
20250116,123600,144776362,625,625,625,625,1083
|
|
20250116,123500,144099487,626,627,627,626,1159
|
|
20250116,123400,143373113,627,627,627,627,460
|
|
20250116,123300,143084693,627,627,627,627,191
|
|
20250116,123200,142964936,627,626,627,626,2657
|
|
20250116,123100,141299549,626,626,626,626,0
|
|
20250116,123000,141299549,626,626,626,626,500
|
|
20250116,122900,140986549,623,623,623,623,0
|
|
20250116,122800,140986549,623,623,623,623,500
|
|
20250116,122700,140675049,623,623,623,623,19
|
|
20250116,122600,140663212,623,626,626,623,1547
|
|
20250116,122500,139697592,625,626,626,625,1641
|
|
20250116,122400,138671826,627,627,627,627,0
|
|
20250116,122300,138671826,627,627,627,627,38
|
|
20250116,122200,138648000,627,627,627,627,141
|
|
20250116,122100,138559593,627,627,627,627,0
|
|
20250116,122000,138559593,627,627,627,627,0
|
|
20250116,121900,138559593,627,627,627,627,0
|
|
20250116,121800,138559593,627,627,627,627,0
|
|
20250116,121700,138559593,627,627,627,627,0
|
|
20250116,121600,138559593,627,627,627,627,0
|
|
20250116,121500,138559593,627,627,627,627,0
|
|
20250116,121400,138559593,627,627,627,627,0
|
|
20250116,121300,138559593,627,627,627,627,100
|
|
20250116,121200,138496893,627,627,627,627,0
|
|
20250116,121100,138496893,627,627,627,627,1
|
|
20250116,121000,138496266,628,628,628,628,0
|
|
20250116,120900,138496266,628,628,628,628,0
|
|
20250116,120800,138496266,628,628,628,628,0
|
|
20250116,120700,138496266,628,628,628,628,0
|
|
20250116,120600,138496266,628,628,628,628,0
|
|
20250116,120500,138496266,628,628,628,628,1
|
|
20250116,120400,138495638,628,628,628,628,0
|
|
20250116,120300,138495638,628,622,628,622,70
|
|
20250116,120200,138451692,621,625,625,621,4182
|
|
20250116,120100,135844884,628,628,628,628,1
|
|
20250116,120000,135844256,627,627,627,627,3011
|
|
20250116,115900,133956359,627,627,627,627,800
|
|
20250116,115800,133454759,624,624,624,624,0
|
|
20250116,115700,133454759,624,624,624,624,0
|
|
20250116,115600,133454759,624,624,624,624,0
|
|
20250116,115500,133454759,624,627,627,624,3345
|
|
20250116,115400,131357744,627,627,627,627,1811
|
|
20250116,115300,130222247,627,627,627,627,1515
|
|
20250116,115200,129272342,627,627,627,627,0
|
|
20250116,115100,129272342,627,627,627,627,46
|
|
20250116,115000,129243500,627,627,627,627,0
|
|
20250116,114900,129243500,627,627,627,627,0
|
|
20250116,114800,129243500,627,627,627,627,19
|
|
20250116,114700,129231587,627,627,627,627,0
|
|
20250116,114600,129231587,627,626,627,626,2010
|
|
20250116,114500,127971327,627,627,627,627,0
|
|
20250116,114400,127971327,627,625,627,625,6
|
|
20250116,114300,127967575,626,626,626,626,1138
|
|
20250116,114200,127255187,626,626,626,626,9
|
|
20250116,114100,127249553,626,626,626,626,0
|
|
20250116,114000,127249553,626,626,626,626,0
|
|
20250116,113900,127249553,626,625,626,625,11
|
|
20250116,113800,127242677,627,626,627,625,148
|
|
20250116,113700,127150128,625,625,625,625,3
|
|
20250116,113600,127148253,625,625,625,625,0
|
|
20250116,113500,127148253,625,625,625,625,1
|
|
20250116,113400,127147628,627,627,627,627,38
|
|
20250116,113300,127123802,627,627,627,627,0
|
|
20250116,113200,127123802,627,627,627,627,0
|
|
20250116,113100,127123802,627,627,627,627,1
|
|
20250116,113000,127123175,626,625,626,624,3508
|
|
20250116,112900,124930060,625,625,625,625,206
|
|
20250116,112800,124801310,625,624,625,624,5434
|
|
20250116,112700,121410452,624,624,624,624,2
|
|
20250116,112600,121409204,625,625,625,625,0
|
|
20250116,112500,121409204,625,625,625,625,0
|
|
20250116,112400,121409204,625,623,625,623,12000
|
|
20250116,112300,113911040,623,623,623,623,64
|
|
20250116,112200,113871168,623,623,623,623,3212
|
|
20250116,112100,111870092,623,622,623,622,50
|
|
20250116,112000,111838944,622,622,622,622,0
|
|
20250116,111900,111838944,622,622,622,622,1287
|
|
20250116,111800,111038430,622,622,622,622,139
|
|
20250116,111700,110951972,622,622,622,622,0
|
|
20250116,111600,110951972,622,622,622,622,1
|
|
20250116,111500,110951350,622,622,622,622,300
|
|
20250116,111400,110764750,623,623,623,623,0
|
|
20250116,111300,110764750,623,623,623,623,1
|
|
20250116,111200,110764127,623,623,623,623,0
|
|
20250116,111100,110764127,623,623,623,623,47
|
|
20250116,111000,110734846,623,623,623,623,3
|
|
20250116,110900,110732977,623,622,623,622,2
|
|
20250116,110800,110731732,623,623,623,623,3
|
|
20250116,110700,110729863,621,621,621,621,0
|
|
20250116,110600,110729863,621,621,621,621,400
|
|
20250116,110500,110481463,623,623,623,623,0
|
|
20250116,110400,110481463,623,623,623,623,0
|
|
20250116,110300,110481463,623,623,623,623,0
|
|
20250116,110200,110481463,623,621,623,621,2001
|
|
20250116,110100,109238840,621,621,621,621,0
|
|
20250116,110000,109238840,621,621,621,621,0
|
|
20250116,105900,109238840,621,621,621,621,0
|
|
20250116,105800,109238840,621,621,621,621,0
|
|
20250116,105700,109238840,621,623,624,621,942
|
|
20250116,105600,108651061,624,624,624,624,0
|
|
20250116,105500,108651061,624,624,624,624,1
|
|
20250116,105400,108650437,624,624,624,624,0
|
|
20250116,105300,108650437,624,624,624,624,100
|
|
20250116,105200,108588037,624,624,624,624,0
|
|
20250116,105100,108588037,624,623,625,623,429
|
|
20250116,105000,108320495,623,623,623,623,0
|
|
20250116,104900,108320495,623,624,624,623,53
|
|
20250116,104800,108287475,623,623,623,623,2
|
|
20250116,104700,108286229,625,625,625,625,0
|
|
20250116,104600,108286229,625,625,625,625,0
|
|
20250116,104500,108286229,625,624,625,624,101
|
|
20250116,104400,108223204,624,624,624,624,6560
|
|
20250116,104300,104129764,623,623,623,623,885
|
|
20250116,104200,103578409,623,623,623,623,1307
|
|
20250116,104100,102764148,623,623,623,623,0
|
|
20250116,104000,102764148,623,622,623,622,165
|
|
20250116,103900,102661513,620,620,620,620,0
|
|
20250116,103800,102661513,620,620,620,620,0
|
|
20250116,103700,102661513,620,620,620,620,4187
|
|
20250116,103600,100065573,620,620,620,620,0
|
|
20250116,103500,100065573,620,620,620,619,5209
|
|
20250116,103400,96837493,621,621,621,621,0
|
|
20250116,103300,96837493,621,621,621,621,54
|
|
20250116,103200,96803959,622,623,623,622,5009
|
|
20250116,103100,93688360,623,623,623,623,299
|
|
20250116,103000,93502083,623,624,624,623,3363
|
|
20250116,102900,91403681,623,623,623,623,567
|
|
20250116,102800,91050440,623,623,623,623,0
|
|
20250116,102700,91050440,623,623,623,623,881
|
|
20250116,102600,90501577,623,622,623,622,318
|
|
20250116,102500,90303734,621,621,621,621,0
|
|
20250116,102400,90303734,621,621,621,621,140
|
|
20250116,102300,90216794,622,622,622,622,229
|
|
20250116,102200,90074356,622,623,623,622,99
|
|
20250116,102100,90012681,624,624,624,624,1
|
|
20250116,102000,90012057,622,622,622,622,0
|
|
20250116,101900,90012057,622,622,622,622,0
|
|
20250116,101800,90012057,622,623,623,622,101
|
|
20250116,101700,89949135,623,623,623,623,250
|
|
20250116,101600,89793385,623,623,623,623,50
|
|
20250116,101500,89762235,621,621,621,621,0
|
|
20250116,101400,89762235,621,621,621,621,0
|
|
20250116,101300,89762235,621,621,621,621,846
|
|
20250116,101200,89236869,622,622,622,622,350
|
|
20250116,101100,89019169,624,623,624,623,48
|
|
20250116,101000,88989264,623,624,624,623,2405
|
|
20250116,100900,87490049,625,625,625,625,978
|
|
20250116,100800,86878799,624,624,624,624,590
|
|
20250116,100700,86510639,625,625,625,624,7034
|
|
20250116,100600,82114889,625,625,625,625,210
|
|
20250116,100500,81983639,629,629,629,628,2519
|
|
20250116,100400,80399688,629,627,630,627,8894
|
|
20250116,100300,74805714,630,625,630,625,8545
|
|
20250116,100200,69434040,625,625,625,624,2258
|
|
20250116,100100,68022837,625,626,626,625,1999
|
|
20250116,100000,66771865,626,624,626,624,4496
|
|
20250116,095900,63962941,620,622,624,620,3780
|
|
20250116,095800,61606353,622,621,622,621,1500
|
|
20250116,095700,60673513,621,621,621,621,0
|
|
20250116,095600,60673513,621,620,621,620,1001
|
|
20250116,095500,60052053,619,619,619,619,284
|
|
20250116,095400,59876257,619,619,619,619,499
|
|
20250116,095300,59567376,622,622,622,622,0
|
|
20250116,095200,59567376,622,620,623,620,8483
|
|
20250116,095100,54292601,622,622,622,622,1
|
|
20250116,095000,54291979,617,621,622,617,2310
|
|
20250116,094900,52857479,621,617,621,617,14384
|
|
20250116,094800,43941178,617,617,617,617,6
|
|
20250116,094700,43937476,616,616,616,616,892
|
|
20250116,094600,43388004,614,614,614,614,0
|
|
20250116,094500,43388004,614,614,617,614,1285
|
|
20250116,094400,42595165,618,617,618,614,1274
|
|
20250116,094300,41809102,617,614,618,614,744
|
|
20250116,094200,41350064,617,614,618,614,3662
|
|
20250116,094100,39095240,613,613,614,613,649
|
|
20250116,094000,38696856,613,613,614,613,25
|
|
20250116,093900,38681509,613,613,614,613,422
|
|
20250116,093800,38422822,613,613,613,613,0
|
|
20250116,093700,38422822,613,614,614,613,1014
|
|
20250116,093600,37801226,614,613,614,613,1764
|
|
20250116,093500,36719841,612,613,613,612,5
|
|
20250116,093400,36716777,614,611,614,611,581
|
|
20250116,093300,36361777,610,610,610,610,0
|
|
20250116,093200,36361777,610,610,610,610,400
|
|
20250116,093100,36117777,610,611,611,610,11223
|
|
20250116,093000,29268664,615,612,615,611,502
|
|
20250116,092900,28961438,610,610,610,610,0
|
|
20250116,092800,28961438,610,610,610,610,0
|
|
20250116,092700,28961438,610,610,610,610,0
|
|
20250116,092600,28961438,610,610,610,610,0
|
|
20250116,092500,28961438,610,611,615,610,8480
|
|
20250116,092400,23780156,611,614,614,611,4633
|
|
20250116,092300,20944018,613,613,615,612,1597
|
|
20250116,092200,19965056,613,613,613,613,0
|
|
20250116,092100,19965056,613,613,613,613,100
|
|
20250116,092000,19903756,613,615,615,613,2
|
|
20250116,091900,19902528,612,615,615,612,1400
|
|
20250116,091800,19044230,614,614,614,614,534
|
|
20250116,091700,18716354,615,616,616,615,1701
|
|
20250116,091600,17670138,616,616,616,616,20
|
|
20250116,091500,17657818,615,615,615,615,100
|
|
20250116,091400,17596318,615,615,615,615,156
|
|
20250116,091300,17500378,615,615,615,615,1000
|
|
20250116,091200,16885378,614,613,614,613,2027
|
|
20250116,091100,15641300,612,611,612,610,5240
|
|
20250116,091000,12438819,611,611,611,611,2002
|
|
20250116,090900,11215597,612,613,613,612,6795
|
|
20250116,090800,7051751,614,614,614,614,423
|
|
20250116,090700,6792029,614,614,614,614,10
|
|
20250116,090600,6785889,613,614,614,613,3000
|
|
20250116,090500,4946688,614,614,614,614,799
|
|
20250116,090400,4456102,613,612,613,612,3451
|
|
20250116,090300,2342090,612,612,612,612,1101
|
|
20250116,090200,1668278,613,613,613,613,255
|
|
20250116,090100,1511963,614,613,614,613,322
|
|
20250116,090000,1314576,612,612,612,612,2148
|