594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185100,435734410,678,678,678,678,5788
|
|
20250116,185000,435734410,678,678,678,678,0
|
|
20250116,184900,435734410,678,678,678,678,0
|
|
20250116,184800,435734410,678,678,678,678,0
|
|
20250116,184700,435734410,678,678,678,678,0
|
|
20250116,184600,435734410,678,678,678,678,0
|
|
20250116,184500,435734410,678,678,678,678,0
|
|
20250116,184400,435734410,678,678,678,678,0
|
|
20250116,184300,435734410,678,678,678,678,0
|
|
20250116,184200,435734410,678,678,678,678,0
|
|
20250116,184100,435734410,678,678,678,678,0
|
|
20250116,184000,435734410,678,678,678,678,0
|
|
20250116,183900,435734410,678,678,678,678,0
|
|
20250116,183800,435734410,678,678,678,678,0
|
|
20250116,183700,435734410,678,678,678,678,0
|
|
20250116,183600,435734410,678,678,678,678,0
|
|
20250116,183500,435734410,678,678,678,678,0
|
|
20250116,183400,435734410,678,678,678,678,0
|
|
20250116,183300,435734410,678,678,678,678,0
|
|
20250116,183200,435734410,678,678,678,678,0
|
|
20250116,183100,435734410,678,678,678,678,0
|
|
20250116,183000,435734410,678,678,678,678,0
|
|
20250116,182900,435734410,678,678,678,678,0
|
|
20250116,182800,435734410,678,678,678,678,0
|
|
20250116,182700,435734410,678,678,678,678,0
|
|
20250116,182600,435734410,678,678,678,678,0
|
|
20250116,182500,435734410,678,678,678,678,0
|
|
20250116,182400,435734410,678,678,678,678,0
|
|
20250116,182300,435734410,678,678,678,678,0
|
|
20250116,182200,435734410,678,678,678,678,0
|
|
20250116,182100,435734410,678,678,678,678,5788
|
|
20250116,182000,435734410,678,678,678,678,0
|
|
20250116,181900,435734410,678,678,678,678,0
|
|
20250116,181800,435734410,678,678,678,678,0
|
|
20250116,181700,435734410,678,678,678,678,0
|
|
20250116,181600,435734410,678,678,678,678,0
|
|
20250116,181500,435734410,678,678,678,678,0
|
|
20250116,181400,435734410,678,678,678,678,0
|
|
20250116,181300,435734410,678,678,678,678,0
|
|
20250116,181200,435734410,678,678,678,678,0
|
|
20250116,181100,435734410,678,678,678,678,0
|
|
20250116,181000,435734410,678,678,678,678,0
|
|
20250116,180900,435734410,678,678,678,678,0
|
|
20250116,180800,435734410,678,678,678,678,0
|
|
20250116,180700,435734410,678,678,678,678,0
|
|
20250116,180600,435734410,678,678,678,678,0
|
|
20250116,180500,435734410,678,678,678,678,0
|
|
20250116,180400,435734410,678,678,678,678,0
|
|
20250116,180300,435734410,678,678,678,678,0
|
|
20250116,180200,435734410,678,678,678,678,0
|
|
20250116,180100,435734410,678,678,678,678,0
|
|
20250116,180000,435734410,678,678,678,678,0
|
|
20250116,175900,435734410,678,678,678,678,0
|
|
20250116,175800,435734410,678,678,678,678,0
|
|
20250116,175700,435734410,678,678,678,678,0
|
|
20250116,175600,435734410,678,678,678,678,0
|
|
20250116,175500,435734410,678,678,678,678,0
|
|
20250116,175400,435734410,678,678,678,678,0
|
|
20250116,175300,435734410,678,678,678,678,0
|
|
20250116,175200,435734410,678,678,678,678,0
|
|
20250116,175100,435734410,678,678,678,678,5788
|
|
20250116,175000,435734410,678,678,678,678,0
|
|
20250116,174900,435734410,678,678,678,678,0
|
|
20250116,174800,435734410,678,678,678,678,0
|
|
20250116,174700,435734410,678,678,678,678,0
|
|
20250116,174600,435734410,678,678,678,678,0
|
|
20250116,174500,435734410,678,678,678,678,0
|
|
20250116,174400,435734410,678,678,678,678,0
|
|
20250116,174300,435734410,678,678,678,678,0
|
|
20250116,174200,435734410,678,678,678,678,0
|
|
20250116,174100,435734410,678,678,678,678,0
|
|
20250116,174000,435734410,678,678,678,678,0
|
|
20250116,173900,435734410,678,678,678,678,0
|
|
20250116,173800,435734410,678,678,678,678,0
|
|
20250116,173700,435734410,678,678,678,678,0
|
|
20250116,173600,435734410,678,678,678,678,0
|
|
20250116,173500,435734410,678,678,678,678,0
|
|
20250116,173400,435734410,678,678,678,678,0
|
|
20250116,173300,435734410,678,678,678,678,0
|
|
20250116,173200,435734410,678,678,678,678,0
|
|
20250116,173100,435734410,678,678,678,678,0
|
|
20250116,173000,435734410,678,678,678,678,0
|
|
20250116,172900,435734410,678,678,678,678,0
|
|
20250116,172800,435734410,678,678,678,678,0
|
|
20250116,172700,435734410,678,678,678,678,0
|
|
20250116,172600,435734410,678,678,678,678,0
|
|
20250116,172500,435734410,678,678,678,678,0
|
|
20250116,172400,435734410,678,678,678,678,0
|
|
20250116,172300,435734410,678,678,678,678,0
|
|
20250116,172200,435734410,678,678,678,678,0
|
|
20250116,172100,435734410,678,678,678,678,5788
|
|
20250116,172000,435734410,678,678,678,678,0
|
|
20250116,171900,435734410,678,678,678,678,0
|
|
20250116,171800,435734410,678,678,678,678,0
|
|
20250116,171700,435734410,678,678,678,678,0
|
|
20250116,171600,435734410,678,678,678,678,0
|
|
20250116,171500,435734410,678,678,678,678,0
|
|
20250116,171400,435734410,678,678,678,678,0
|
|
20250116,171300,435734410,678,678,678,678,0
|
|
20250116,171200,435734410,678,678,678,678,0
|
|
20250116,171100,435734410,678,678,678,678,0
|
|
20250116,171000,435734410,678,678,678,678,0
|
|
20250116,170900,435734410,678,678,678,678,0
|
|
20250116,170800,435734410,678,678,678,678,0
|
|
20250116,170700,435734410,678,678,678,678,0
|
|
20250116,170600,435734410,678,678,678,678,0
|
|
20250116,170500,435734410,678,678,678,678,0
|
|
20250116,170400,435734410,678,678,678,678,0
|
|
20250116,170300,435734410,678,678,678,678,0
|
|
20250116,170200,435734410,678,678,678,678,0
|
|
20250116,170100,435734410,678,678,678,678,0
|
|
20250116,170000,435734410,678,678,678,678,0
|
|
20250116,165900,435734410,678,678,678,678,0
|
|
20250116,165800,435734410,678,678,678,678,0
|
|
20250116,165700,435734410,678,678,678,678,0
|
|
20250116,165600,435734410,678,678,678,678,0
|
|
20250116,165500,435734410,678,678,678,678,0
|
|
20250116,165400,435734410,678,678,678,678,0
|
|
20250116,165300,435734410,678,678,678,678,0
|
|
20250116,165200,435734410,678,678,678,678,0
|
|
20250116,165100,435734410,678,678,678,678,5788
|
|
20250116,165000,435734410,678,678,678,678,0
|
|
20250116,164900,435734410,678,678,678,678,0
|
|
20250116,164800,435734410,678,678,678,678,0
|
|
20250116,164700,435734410,678,678,678,678,0
|
|
20250116,164600,435734410,678,678,678,678,0
|
|
20250116,164500,435734410,678,678,678,678,0
|
|
20250116,164400,435734410,678,678,678,678,0
|
|
20250116,164300,435734410,678,678,678,678,0
|
|
20250116,164200,435734410,678,678,678,678,0
|
|
20250116,164100,435734410,678,678,678,678,0
|
|
20250116,164000,435734410,678,678,678,678,0
|
|
20250116,163900,435734410,678,678,678,678,0
|
|
20250116,163800,435734410,678,678,678,678,0
|
|
20250116,163700,435734410,678,678,678,678,0
|
|
20250116,163600,435734410,678,678,678,678,0
|
|
20250116,163500,435734410,678,678,678,678,0
|
|
20250116,163400,435734410,678,678,678,678,0
|
|
20250116,163300,435734410,678,678,678,678,0
|
|
20250116,163200,435734410,678,678,678,678,0
|
|
20250116,163100,435734410,678,678,678,678,0
|
|
20250116,163000,435734410,678,678,678,678,0
|
|
20250116,162900,435734410,678,678,678,678,0
|
|
20250116,162800,435734410,678,678,678,678,0
|
|
20250116,162700,435734410,678,678,678,678,0
|
|
20250116,162600,435734410,678,678,678,678,0
|
|
20250116,162500,435734410,678,678,678,678,0
|
|
20250116,162400,435734410,678,678,678,678,0
|
|
20250116,162300,435734410,678,678,678,678,0
|
|
20250116,162200,435734410,678,678,678,678,0
|
|
20250116,162100,435734410,678,678,678,678,5788
|
|
20250116,162000,435734410,678,678,678,678,0
|
|
20250116,161900,435734410,678,678,678,678,0
|
|
20250116,161800,435734410,678,678,678,678,0
|
|
20250116,161700,435734410,678,678,678,678,0
|
|
20250116,161600,435734410,678,678,678,678,0
|
|
20250116,161500,435734410,678,678,678,678,0
|
|
20250116,161400,435734410,678,678,678,678,0
|
|
20250116,161300,435734410,678,678,678,678,0
|
|
20250116,161200,435734410,678,678,678,678,0
|
|
20250116,161100,435734410,678,678,678,678,0
|
|
20250116,161000,435734410,678,678,678,678,0
|
|
20250116,160900,435734410,678,678,678,678,0
|
|
20250116,160800,435734410,678,678,678,678,0
|
|
20250116,160700,435734410,678,678,678,678,0
|
|
20250116,160600,435734410,678,678,678,678,0
|
|
20250116,160500,435734410,678,678,678,678,0
|
|
20250116,160400,435734410,678,678,678,678,0
|
|
20250116,160300,435734410,678,678,678,678,0
|
|
20250116,160200,435734410,678,678,678,678,0
|
|
20250116,160100,435734410,678,678,678,678,0
|
|
20250116,160000,435734410,678,678,678,678,0
|
|
20250116,155900,435734410,678,678,678,678,0
|
|
20250116,155800,435734410,678,678,678,678,0
|
|
20250116,155700,435734410,678,678,678,678,0
|
|
20250116,155600,435734410,678,678,678,678,0
|
|
20250116,155500,435734410,678,678,678,678,0
|
|
20250116,155400,435734410,678,678,678,678,0
|
|
20250116,155300,435734410,678,678,678,678,0
|
|
20250116,155200,435734410,678,678,678,678,0
|
|
20250116,155100,435734410,678,678,678,678,5788
|
|
20250116,155000,435734410,678,678,678,678,0
|
|
20250116,154900,435734410,678,678,678,678,0
|
|
20250116,154800,435734410,678,678,678,678,0
|
|
20250116,154700,435734410,678,678,678,678,0
|
|
20250116,154600,435734410,678,678,678,678,0
|
|
20250116,154500,435734410,678,678,678,678,0
|
|
20250116,154400,435734410,678,678,678,678,0
|
|
20250116,154300,435734410,678,678,678,678,0
|
|
20250116,154200,435734410,678,678,678,678,0
|
|
20250116,154100,435734410,678,678,678,678,0
|
|
20250116,154000,435734410,678,678,678,678,0
|
|
20250116,153900,435734410,678,678,678,678,0
|
|
20250116,153800,435734410,678,678,678,678,0
|
|
20250116,153700,435734410,678,678,678,678,0
|
|
20250116,153600,435734410,678,678,678,678,0
|
|
20250116,153500,435734410,678,678,678,678,0
|
|
20250116,153400,435734410,678,678,678,678,0
|
|
20250116,153300,435734410,678,678,678,678,0
|
|
20250116,153200,435734410,678,678,678,678,0
|
|
20250116,153100,435734410,678,678,678,678,0
|
|
20250116,153000,435734410,678,678,678,678,5788
|
|
20250116,152900,431810146,679,679,679,679,0
|
|
20250116,152800,431810146,679,679,679,679,0
|
|
20250116,152700,431810146,679,679,679,679,0
|
|
20250116,152600,431810146,679,679,679,679,0
|
|
20250116,152500,431810146,679,679,679,679,0
|
|
20250116,152400,431810146,679,679,679,679,0
|
|
20250116,152300,431810146,679,679,679,679,0
|
|
20250116,152200,431810146,679,679,679,679,0
|
|
20250116,152100,431810146,679,679,679,679,0
|
|
20250116,152000,431810146,679,679,679,679,0
|
|
20250116,151900,431810146,679,679,679,679,100
|
|
20250116,151800,431742246,679,677,679,677,14772
|
|
20250116,151700,421728631,677,677,677,677,100
|
|
20250116,151600,421660931,677,674,677,672,2007
|
|
20250116,151500,420312169,677,677,677,677,0
|
|
20250116,151400,420312169,677,677,677,677,0
|
|
20250116,151300,420312169,677,677,677,677,0
|
|
20250116,151200,420312169,677,677,677,677,2
|
|
20250116,151100,420310815,677,677,677,668,5033
|
|
20250116,151000,416911749,678,678,678,678,0
|
|
20250116,150900,416911749,678,678,678,678,0
|
|
20250116,150800,416911749,678,677,678,677,177
|
|
20250116,150700,416791763,678,676,678,676,1155
|
|
20250116,150600,416010506,676,675,676,675,113
|
|
20250116,150500,415934127,675,675,675,675,1
|
|
20250116,150400,415933452,677,677,678,677,1014
|
|
20250116,150300,415246972,677,676,677,671,7412
|
|
20250116,150200,410236463,676,676,676,676,10
|
|
20250116,150100,410229703,668,675,675,668,1058
|
|
20250116,150000,409521416,676,674,676,674,10414
|
|
20250116,145900,402481952,674,674,674,674,0
|
|
20250116,145800,402481952,674,673,674,673,4334
|
|
20250116,145700,399565169,673,670,673,670,5448
|
|
20250116,145600,395915006,672,672,672,672,689
|
|
20250116,145500,395451998,672,672,672,672,97
|
|
20250116,145400,395386814,672,672,672,669,1002
|
|
20250116,145300,394716470,667,671,672,667,1143
|
|
20250116,145200,393951684,671,676,676,669,11933
|
|
20250116,145100,385944300,671,675,676,671,4600
|
|
20250116,145000,382844041,675,673,675,673,1060
|
|
20250116,144900,382129247,673,673,675,673,11
|
|
20250116,144800,382121834,675,675,676,673,52
|
|
20250116,144700,382086723,675,675,675,675,5
|
|
20250116,144600,382083348,676,676,676,676,220
|
|
20250116,144500,381934628,676,676,676,676,0
|
|
20250116,144400,381934628,676,676,676,676,0
|
|
20250116,144300,381934628,676,676,676,676,0
|
|
20250116,144200,381934628,676,676,676,676,2
|
|
20250116,144100,381933276,676,676,676,676,4
|
|
20250116,144000,381930572,676,676,676,676,6
|
|
20250116,143900,381926516,677,677,677,677,0
|
|
20250116,143800,381926516,677,673,677,673,2
|
|
20250116,143700,381925166,677,677,677,677,0
|
|
20250116,143600,381925166,677,677,677,677,0
|
|
20250116,143500,381925166,677,677,677,677,1
|
|
20250116,143400,381924489,667,675,675,667,20000
|
|
20250116,143300,368535467,677,677,677,677,11
|
|
20250116,143200,368528020,677,677,677,677,1
|
|
20250116,143100,368527343,677,677,677,677,0
|
|
20250116,143000,368527343,677,677,677,677,7
|
|
20250116,142900,368522604,677,677,677,677,0
|
|
20250116,142800,368522604,677,677,677,677,0
|
|
20250116,142700,368522604,677,677,677,677,0
|
|
20250116,142600,368522604,677,677,677,677,1
|
|
20250116,142500,368521927,675,675,675,675,0
|
|
20250116,142400,368521927,675,675,675,675,4
|
|
20250116,142300,368519227,675,675,675,675,1
|
|
20250116,142200,368518552,677,677,677,677,20
|
|
20250116,142100,368505012,677,677,677,677,0
|
|
20250116,142000,368505012,677,677,677,677,6
|
|
20250116,141900,368500950,677,677,677,677,0
|
|
20250116,141800,368500950,677,677,677,677,0
|
|
20250116,141700,368500950,677,677,677,677,0
|
|
20250116,141600,368500950,677,677,677,677,0
|
|
20250116,141500,368500950,677,675,677,675,212
|
|
20250116,141400,368357848,678,678,678,678,0
|
|
20250116,141300,368357848,678,677,678,677,1002
|
|
20250116,141200,367679491,677,677,677,677,0
|
|
20250116,141100,367679491,677,677,677,677,0
|
|
20250116,141000,367679491,677,677,677,677,107
|
|
20250116,140900,367607052,677,677,677,677,0
|
|
20250116,140800,367607052,677,673,677,673,1131
|
|
20250116,140700,366845877,677,677,677,673,71
|
|
20250116,140600,366797980,677,675,677,673,16
|
|
20250116,140500,366787191,673,673,673,673,10
|
|
20250116,140400,366780461,673,674,674,673,369
|
|
20250116,140300,366531784,675,675,677,675,11
|
|
20250116,140200,366524355,677,677,677,677,0
|
|
20250116,140100,366524355,677,675,677,673,1201
|
|
20250116,140000,365714777,677,676,677,676,913
|
|
20250116,135900,365097579,677,676,677,676,601
|
|
20250116,135800,364691302,679,679,679,679,0
|
|
20250116,135700,364691302,679,679,679,679,0
|
|
20250116,135600,364691302,679,677,679,677,101
|
|
20250116,135500,364622923,679,679,679,679,0
|
|
20250116,135400,364622923,679,679,679,679,0
|
|
20250116,135300,364622923,679,679,679,679,0
|
|
20250116,135200,364622923,679,677,679,677,2
|
|
20250116,135100,364621567,679,679,679,676,7
|
|
20250116,135000,364616817,679,679,679,679,6
|
|
20250116,134900,364612743,679,679,679,679,0
|
|
20250116,134800,364612743,679,679,679,679,500
|
|
20250116,134700,364273243,679,677,679,677,2
|
|
20250116,134600,364271887,680,680,680,680,0
|
|
20250116,134500,364271887,680,677,680,677,83
|
|
20250116,134400,364215671,677,675,677,675,1103
|
|
20250116,134300,363470942,677,677,677,677,0
|
|
20250116,134200,363470942,677,677,677,677,0
|
|
20250116,134100,363470942,677,674,677,674,2
|
|
20250116,134000,363469591,675,680,680,675,742
|
|
20250116,133900,362968711,675,680,680,675,24
|
|
20250116,133800,362952483,676,673,676,673,1087
|
|
20250116,133700,362218677,671,668,687,668,17678
|
|
20250116,133600,350323582,668,668,668,668,750
|
|
20250116,133500,349822582,668,668,668,668,0
|
|
20250116,133400,349822582,668,668,668,668,10
|
|
20250116,133300,349815902,668,668,668,668,0
|
|
20250116,133200,349815902,668,668,668,668,1
|
|
20250116,133100,349815234,667,665,667,665,1387
|
|
20250116,133000,348890107,667,667,667,667,19
|
|
20250116,132900,348877434,664,668,668,664,9301
|
|
20250116,132800,342699051,668,668,668,668,0
|
|
20250116,132700,342699051,668,668,668,668,0
|
|
20250116,132600,342699051,668,668,668,668,1
|
|
20250116,132500,342698383,668,668,668,668,2117
|
|
20250116,132400,341284227,664,664,664,664,0
|
|
20250116,132300,341284227,664,664,664,664,0
|
|
20250116,132200,341284227,664,664,664,664,2795
|
|
20250116,132100,339428347,668,668,668,665,618
|
|
20250116,132000,339017240,668,668,668,668,7
|
|
20250116,131900,339012564,668,668,668,668,3
|
|
20250116,131800,339010560,668,668,668,668,510
|
|
20250116,131700,338669880,668,667,669,667,12
|
|
20250116,131600,338661864,667,665,667,665,33116
|
|
20250116,131500,316631022,665,665,666,664,3208
|
|
20250116,131400,314499400,666,667,667,666,85
|
|
20250116,131300,314442775,667,667,667,667,0
|
|
20250116,131200,314442775,667,667,667,667,45
|
|
20250116,131100,314412760,668,668,668,668,2
|
|
20250116,131000,314411424,667,668,668,667,21
|
|
20250116,130900,314397411,668,668,668,668,3100
|
|
20250116,130800,312326611,668,667,668,667,212
|
|
20250116,130700,312185195,668,668,668,668,12
|
|
20250116,130600,312177179,668,667,668,667,2
|
|
20250116,130500,312175844,669,669,669,669,0
|
|
20250116,130400,312175844,669,662,669,662,1001
|
|
20250116,130300,311513175,669,661,669,661,2940
|
|
20250116,130200,309569827,669,666,669,661,17015
|
|
20250116,130100,298294906,670,670,670,670,0
|
|
20250116,130000,298294906,670,670,670,670,7
|
|
20250116,125900,298290216,670,670,670,670,101
|
|
20250116,125800,298222546,665,665,665,665,59
|
|
20250116,125700,298183311,670,665,670,665,2955
|
|
20250116,125600,296218231,664,670,671,664,4699
|
|
20250116,125500,293096506,671,672,672,665,3002
|
|
20250116,125400,291098826,666,672,672,666,5001
|
|
20250116,125300,287766826,667,670,673,667,10982
|
|
20250116,125200,280428713,673,673,673,670,4446
|
|
20250116,125100,277448555,673,673,673,670,9509
|
|
20250116,125000,271071071,675,675,675,675,6
|
|
20250116,124900,271067021,675,675,675,675,100
|
|
20250116,124800,270999521,675,676,676,675,14
|
|
20250116,124700,270990068,677,676,677,676,4
|
|
20250116,124600,270987362,677,672,677,672,10
|
|
20250116,124500,270980637,678,675,678,672,3006
|
|
20250116,124400,268957769,678,678,678,678,0
|
|
20250116,124300,268957769,678,674,678,671,8001
|
|
20250116,124200,263580049,678,678,678,678,950
|
|
20250116,124100,262935949,678,673,678,673,101
|
|
20250116,124000,262867971,678,678,678,678,6
|
|
20250116,123900,262863903,678,678,678,678,22
|
|
20250116,123800,262848987,678,678,678,678,39
|
|
20250116,123700,262822545,679,672,679,672,1861
|
|
20250116,123600,261571135,678,679,679,675,203
|
|
20250116,123500,261434099,679,679,680,672,1464
|
|
20250116,123400,260447572,679,677,680,677,276
|
|
20250116,123300,260260222,679,679,679,679,285
|
|
20250116,123200,260066707,679,679,679,679,4
|
|
20250116,123100,260063991,678,676,679,676,3122
|
|
20250116,123000,257949498,676,675,676,674,135
|
|
20250116,122900,257858390,671,676,676,671,6147
|
|
20250116,122800,253732088,676,675,676,675,390
|
|
20250116,122700,253468566,676,676,676,676,1
|
|
20250116,122600,253467890,676,674,676,674,30
|
|
20250116,122500,253447662,672,672,672,672,4015
|
|
20250116,122400,250749582,672,673,673,672,6586
|
|
20250116,122300,246323575,673,678,678,673,6474
|
|
20250116,122200,241955348,678,678,678,678,10
|
|
20250116,122100,241948568,678,678,678,678,11
|
|
20250116,122000,241941110,678,678,678,678,7
|
|
20250116,121900,241936364,678,678,678,678,0
|
|
20250116,121800,241936364,678,678,678,678,0
|
|
20250116,121700,241936364,678,678,678,678,21
|
|
20250116,121600,241922126,678,678,678,678,0
|
|
20250116,121500,241922126,678,678,678,678,130
|
|
20250116,121400,241833986,678,677,678,677,110
|
|
20250116,121300,241759508,677,677,677,677,1
|
|
20250116,121200,241758831,677,676,677,676,107
|
|
20250116,121100,241686494,676,676,676,676,8
|
|
20250116,121000,241681086,678,675,678,675,17
|
|
20250116,120900,241669563,678,678,679,678,2370
|
|
20250116,120800,240062702,678,678,678,678,0
|
|
20250116,120700,240062702,678,678,678,678,0
|
|
20250116,120600,240062702,678,677,678,677,757
|
|
20250116,120500,239550212,677,677,677,677,210
|
|
20250116,120400,239408042,677,677,677,677,0
|
|
20250116,120300,239408042,677,676,677,676,250
|
|
20250116,120200,239239019,676,676,676,676,1657
|
|
20250116,120100,238118887,676,677,677,676,1226
|
|
20250116,120000,237290100,678,679,679,670,41567
|
|
20250116,115900,209340551,678,679,679,678,322
|
|
20250116,115800,209122013,677,678,678,677,18016
|
|
20250116,115700,196925081,681,681,681,681,67
|
|
20250116,115600,196879454,681,680,681,675,18598
|
|
20250116,115500,184278377,680,680,680,680,995
|
|
20250116,115400,183601777,680,680,680,680,150
|
|
20250116,115300,183499777,680,680,680,679,2389
|
|
20250116,115200,181877535,680,681,681,680,54
|
|
20250116,115100,181840765,680,683,685,680,1395
|
|
20250116,115000,180890244,685,685,685,685,7
|
|
20250116,114900,180885449,685,685,685,685,3
|
|
20250116,114800,180883394,684,685,685,684,5
|
|
20250116,114700,180879970,684,684,684,684,0
|
|
20250116,114600,180879970,684,684,684,684,1
|
|
20250116,114500,180879286,685,685,685,685,0
|
|
20250116,114400,180879286,685,685,685,685,0
|
|
20250116,114300,180879286,685,685,685,685,0
|
|
20250116,114200,180879286,685,685,685,684,105
|
|
20250116,114100,180807463,684,684,684,684,105
|
|
20250116,114000,180735643,684,684,684,684,4
|
|
20250116,113900,180732907,684,684,684,684,6
|
|
20250116,113800,180728803,684,684,684,684,1
|
|
20250116,113700,180728119,684,684,684,684,0
|
|
20250116,113600,180728119,684,684,684,684,0
|
|
20250116,113500,180728119,684,684,684,684,0
|
|
20250116,113400,180728119,684,683,684,680,9553
|
|
20250116,113300,174230888,681,682,684,681,8001
|
|
20250116,113200,168782203,684,684,684,684,0
|
|
20250116,113100,168782203,684,684,684,684,0
|
|
20250116,113000,168782203,684,684,684,684,7
|
|
20250116,112900,168777415,684,684,684,684,0
|
|
20250116,112800,168777415,684,684,684,684,0
|
|
20250116,112700,168777415,684,684,684,684,1
|
|
20250116,112600,168776731,684,684,684,684,1
|
|
20250116,112500,168776047,678,678,678,678,0
|
|
20250116,112400,168776047,678,679,679,678,3000
|
|
20250116,112300,166741711,684,684,684,684,0
|
|
20250116,112200,166741711,684,684,684,684,0
|
|
20250116,112100,166741711,684,684,684,684,0
|
|
20250116,112000,166741711,684,684,684,684,7
|
|
20250116,111900,166736923,678,679,684,678,5008
|
|
20250116,111800,163339075,679,681,681,679,100
|
|
20250116,111700,163271075,679,679,679,679,0
|
|
20250116,111600,163271075,679,679,679,679,0
|
|
20250116,111500,163271075,679,682,682,679,5000
|
|
20250116,111400,159871136,682,682,682,682,0
|
|
20250116,111300,159871136,682,685,686,682,4922
|
|
20250116,111200,156506855,685,685,685,685,125
|
|
20250116,111100,156421230,685,683,685,683,201
|
|
20250116,111000,156283945,685,685,685,685,2
|
|
20250116,110900,156282575,683,684,684,683,1000
|
|
20250116,110800,155599252,685,685,685,685,0
|
|
20250116,110700,155599252,685,685,685,685,0
|
|
20250116,110600,155599252,685,685,685,685,2997
|
|
20250116,110500,153546307,685,685,685,685,0
|
|
20250116,110400,153546307,685,685,685,685,300
|
|
20250116,110300,153340807,688,688,688,688,0
|
|
20250116,110200,153340807,688,688,688,688,0
|
|
20250116,110100,153340807,688,688,688,688,500
|
|
20250116,110000,152996807,688,688,688,688,1
|
|
20250116,105900,152996119,686,686,686,686,50
|
|
20250116,105800,152961819,686,688,688,685,301
|
|
20250116,105700,152755433,688,687,688,687,4
|
|
20250116,105600,152752683,688,688,688,688,1
|
|
20250116,105500,152751995,685,686,686,685,1457
|
|
20250116,105400,151753637,686,686,686,686,0
|
|
20250116,105300,151753637,686,687,687,686,712
|
|
20250116,105200,151265203,688,688,688,688,0
|
|
20250116,105100,151265203,688,688,688,688,9
|
|
20250116,105000,151259011,688,688,688,688,0
|
|
20250116,104900,151259011,688,687,688,687,11
|
|
20250116,104800,151251453,687,687,687,687,1
|
|
20250116,104700,151250766,691,688,691,688,11
|
|
20250116,104600,151243195,685,685,685,685,0
|
|
20250116,104500,151243195,685,685,685,685,0
|
|
20250116,104400,151243195,685,685,685,685,1
|
|
20250116,104300,151242510,686,686,686,686,1
|
|
20250116,104200,151241824,687,687,687,687,0
|
|
20250116,104100,151241824,687,687,687,687,0
|
|
20250116,104000,151241824,687,687,687,687,1
|
|
20250116,103900,151241137,688,690,690,688,51
|
|
20250116,103800,151205949,685,685,690,685,3225
|
|
20250116,103700,148989534,691,686,691,686,886
|
|
20250116,103600,148381723,686,686,686,686,50
|
|
20250116,103500,148347423,686,686,686,686,24
|
|
20250116,103400,148330959,686,691,691,685,11152
|
|
20250116,103300,140680683,686,688,688,686,30
|
|
20250116,103200,140660100,691,691,691,691,1
|
|
20250116,103100,140659409,687,688,688,687,663
|
|
20250116,103000,140203865,689,689,689,689,2
|
|
20250116,102900,140202487,691,689,691,689,9
|
|
20250116,102800,140196276,690,690,690,690,0
|
|
20250116,102700,140196276,690,690,690,690,5
|
|
20250116,102600,140192826,689,692,692,689,573
|
|
20250116,102500,139797383,693,693,693,693,0
|
|
20250116,102400,139797383,693,693,693,693,1
|
|
20250116,102300,139796690,693,694,696,693,577
|
|
20250116,102200,139396786,697,696,697,696,20
|
|
20250116,102100,139382864,696,696,696,696,0
|
|
20250116,102000,139382864,696,696,697,696,87
|
|
20250116,101900,139322307,696,696,697,696,973
|
|
20250116,101800,138644657,696,696,696,696,9
|
|
20250116,101700,138638393,697,694,697,694,2024
|
|
20250116,101600,137230705,694,694,694,694,62
|
|
20250116,101500,137187677,694,694,694,694,70
|
|
20250116,101400,137139097,694,694,694,694,100
|
|
20250116,101300,137069697,694,694,694,694,100
|
|
20250116,101200,137000297,694,694,694,694,0
|
|
20250116,101100,137000297,694,694,694,694,0
|
|
20250116,101000,137000297,694,694,694,694,0
|
|
20250116,100900,137000297,694,694,694,694,0
|
|
20250116,100800,137000297,694,694,694,694,2
|
|
20250116,100700,136998909,695,695,695,695,0
|
|
20250116,100600,136998909,695,695,696,695,455
|
|
20250116,100500,136682682,695,695,695,695,1133
|
|
20250116,100400,135895247,695,695,695,695,100
|
|
20250116,100300,135825747,695,695,695,695,1
|
|
20250116,100200,135825052,695,695,695,695,0
|
|
20250116,100100,135825052,695,695,695,695,106
|
|
20250116,100000,135751382,695,694,695,694,915
|
|
20250116,095900,135116370,694,694,694,694,3000
|
|
20250116,095800,133034370,694,693,694,693,14
|
|
20250116,095700,133024666,694,692,694,692,4089
|
|
20250116,095600,130188684,692,692,692,688,2902
|
|
20250116,095500,128184495,688,692,694,687,3284
|
|
20250116,095400,125918663,694,694,694,694,0
|
|
20250116,095300,125918663,694,694,694,694,2
|
|
20250116,095200,125917275,693,693,693,693,362
|
|
20250116,095100,125666409,695,695,695,695,0
|
|
20250116,095000,125666409,695,695,695,695,0
|
|
20250116,094900,125666409,695,695,695,695,1
|
|
20250116,094800,125665714,694,690,694,690,6379
|
|
20250116,094700,121253574,690,690,690,690,56
|
|
20250116,094600,121214934,690,691,691,690,505
|
|
20250116,094500,120866480,691,686,691,686,9023
|
|
20250116,094400,114672444,686,686,686,686,1502
|
|
20250116,094300,113642072,686,686,686,686,2046
|
|
20250116,094200,112238516,686,686,686,686,2084
|
|
20250116,094100,110808892,686,685,686,685,10000
|
|
20250116,094000,103948893,686,686,686,686,0
|
|
20250116,093900,103948893,686,686,686,686,0
|
|
20250116,093800,103948893,686,686,686,686,13
|
|
20250116,093700,103939975,686,686,686,686,1
|
|
20250116,093600,103939289,686,686,686,686,1
|
|
20250116,093500,103938603,686,686,686,686,1
|
|
20250116,093400,103937917,686,686,686,686,151
|
|
20250116,093300,103834331,686,683,686,683,3990
|
|
20250116,093200,101098140,683,682,683,680,3139
|
|
20250116,093100,98962105,683,683,683,682,1009
|
|
20250116,093000,98273958,683,686,686,683,8496
|
|
20250116,092900,92471179,686,684,686,684,1012
|
|
20250116,092800,91778969,687,688,688,684,1508
|
|
20250116,092700,90746095,688,688,688,685,762
|
|
20250116,092600,90224106,688,686,688,685,685
|
|
20250116,092500,89754199,687,687,689,685,6968
|
|
20250116,092400,84976612,688,691,691,688,5
|
|
20250116,092300,84973166,689,691,691,689,486
|
|
20250116,092200,84638308,691,691,691,690,291
|
|
20250116,092100,84437229,691,691,691,691,0
|
|
20250116,092000,84437229,691,692,692,686,2006
|
|
20250116,091900,83060505,692,692,692,692,15
|
|
20250116,091800,83050125,692,690,694,687,7199
|
|
20250116,091700,78094100,695,690,695,690,2042
|
|
20250116,091600,76684985,696,699,699,691,7329
|
|
20250116,091500,71594655,699,690,699,690,3239
|
|
20250116,091400,69351969,690,686,690,686,11641
|
|
20250116,091300,61358933,686,686,686,686,6
|
|
20250116,091200,61354817,682,684,687,682,13557
|
|
20250116,091100,52084419,684,683,686,680,6671
|
|
20250116,091000,47517918,680,681,684,679,14440
|
|
20250116,090900,37707858,686,686,686,680,7786
|
|
20250116,090800,32397119,686,687,687,684,1231
|
|
20250116,090700,31554559,687,689,689,687,628
|
|
20250116,090600,31123092,689,689,689,688,104
|
|
20250116,090500,31051437,689,690,690,689,24
|
|
20250116,090400,31034898,684,682,694,682,7750
|
|
20250116,090300,25728173,682,682,682,680,1856
|
|
20250116,090200,24464381,682,679,682,679,4710
|
|
20250116,090100,21258324,683,681,686,675,13802
|
|
20250116,090000,11889117,686,679,686,679,17496
|