595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185200,1053656872,664,664,664,664,7945
|
|
20250109,185100,1053656872,664,664,664,664,0
|
|
20250109,185000,1053656872,664,664,664,664,0
|
|
20250109,184900,1053656872,664,664,664,664,0
|
|
20250109,184800,1053656872,664,664,664,664,0
|
|
20250109,184700,1053656872,664,664,664,664,0
|
|
20250109,184600,1053656872,664,664,664,664,0
|
|
20250109,184500,1053656872,664,664,664,664,0
|
|
20250109,184400,1053656872,664,664,664,664,0
|
|
20250109,184300,1053656872,664,664,664,664,0
|
|
20250109,184200,1053656872,664,664,664,664,0
|
|
20250109,184100,1053656872,664,664,664,664,0
|
|
20250109,184000,1053656872,664,664,664,664,0
|
|
20250109,183900,1053656872,664,664,664,664,0
|
|
20250109,183800,1053656872,664,664,664,664,0
|
|
20250109,183700,1053656872,664,664,664,664,0
|
|
20250109,183600,1053656872,664,664,664,664,0
|
|
20250109,183500,1053656872,664,664,664,664,0
|
|
20250109,183400,1053656872,664,664,664,664,0
|
|
20250109,183300,1053656872,664,664,664,664,0
|
|
20250109,183200,1053656872,664,664,664,664,0
|
|
20250109,183100,1053656872,664,664,664,664,0
|
|
20250109,183000,1053656872,664,664,664,664,0
|
|
20250109,182900,1053656872,664,664,664,664,0
|
|
20250109,182800,1053656872,664,664,664,664,0
|
|
20250109,182700,1053656872,664,664,664,664,0
|
|
20250109,182600,1053656872,664,664,664,664,0
|
|
20250109,182500,1053656872,664,664,664,664,0
|
|
20250109,182400,1053656872,664,664,664,664,0
|
|
20250109,182300,1053656872,664,664,664,664,0
|
|
20250109,182200,1053656872,664,664,664,664,7945
|
|
20250109,182100,1053656872,664,664,664,664,0
|
|
20250109,182000,1053656872,664,664,664,664,0
|
|
20250109,181900,1053656872,664,664,664,664,0
|
|
20250109,181800,1053656872,664,664,664,664,0
|
|
20250109,181700,1053656872,664,664,664,664,0
|
|
20250109,181600,1053656872,664,664,664,664,0
|
|
20250109,181500,1053656872,664,664,664,664,0
|
|
20250109,181400,1053656872,664,664,664,664,0
|
|
20250109,181300,1053656872,664,664,664,664,0
|
|
20250109,181200,1053656872,664,664,664,664,0
|
|
20250109,181100,1053656872,664,664,664,664,0
|
|
20250109,181000,1053656872,664,664,664,664,0
|
|
20250109,180900,1053656872,664,664,664,664,0
|
|
20250109,180800,1053656872,664,664,664,664,0
|
|
20250109,180700,1053656872,664,664,664,664,0
|
|
20250109,180600,1053656872,664,664,664,664,0
|
|
20250109,180500,1053656872,664,664,664,664,0
|
|
20250109,180400,1053656872,664,664,664,664,0
|
|
20250109,180300,1053656872,664,664,664,664,0
|
|
20250109,180200,1053656872,664,664,664,664,0
|
|
20250109,180100,1053656872,664,664,664,664,0
|
|
20250109,180000,1053656872,664,664,664,664,0
|
|
20250109,175900,1053656872,664,664,664,664,0
|
|
20250109,175800,1053656872,664,664,664,664,0
|
|
20250109,175700,1053656872,664,664,664,664,0
|
|
20250109,175600,1053656872,664,664,664,664,0
|
|
20250109,175500,1053656872,664,664,664,664,0
|
|
20250109,175400,1053656872,664,664,664,664,0
|
|
20250109,175300,1053656872,664,664,664,664,0
|
|
20250109,175200,1053656872,664,664,664,664,7945
|
|
20250109,175100,1053656872,664,664,664,664,0
|
|
20250109,175000,1053656872,664,664,664,664,0
|
|
20250109,174900,1053656872,664,664,664,664,0
|
|
20250109,174800,1053656872,664,664,664,664,0
|
|
20250109,174700,1053656872,664,664,664,664,0
|
|
20250109,174600,1053656872,664,664,664,664,0
|
|
20250109,174500,1053656872,664,664,664,664,0
|
|
20250109,174400,1053656872,664,664,664,664,0
|
|
20250109,174300,1053656872,664,664,664,664,0
|
|
20250109,174200,1053656872,664,664,664,664,0
|
|
20250109,174100,1053656872,664,664,664,664,0
|
|
20250109,174000,1053656872,664,664,664,664,0
|
|
20250109,173900,1053656872,664,664,664,664,0
|
|
20250109,173800,1053656872,664,664,664,664,0
|
|
20250109,173700,1053656872,664,664,664,664,0
|
|
20250109,173600,1053656872,664,664,664,664,0
|
|
20250109,173500,1053656872,664,664,664,664,0
|
|
20250109,173400,1053656872,664,664,664,664,0
|
|
20250109,173300,1053656872,664,664,664,664,0
|
|
20250109,173200,1053656872,664,664,664,664,0
|
|
20250109,173100,1053656872,664,664,664,664,0
|
|
20250109,173000,1053656872,664,664,664,664,0
|
|
20250109,172900,1053656872,664,664,664,664,0
|
|
20250109,172800,1053656872,664,664,664,664,0
|
|
20250109,172700,1053656872,664,664,664,664,0
|
|
20250109,172600,1053656872,664,664,664,664,0
|
|
20250109,172500,1053656872,664,664,664,664,0
|
|
20250109,172400,1053656872,664,664,664,664,0
|
|
20250109,172300,1053656872,664,664,664,664,0
|
|
20250109,172200,1053656872,664,664,664,664,7945
|
|
20250109,172100,1053656872,664,664,664,664,0
|
|
20250109,172000,1053656872,664,664,664,664,0
|
|
20250109,171900,1053656872,664,664,664,664,0
|
|
20250109,171800,1053656872,664,664,664,664,0
|
|
20250109,171700,1053656872,664,664,664,664,0
|
|
20250109,171600,1053656872,664,664,664,664,0
|
|
20250109,171500,1053656872,664,664,664,664,0
|
|
20250109,171400,1053656872,664,664,664,664,0
|
|
20250109,171300,1053656872,664,664,664,664,0
|
|
20250109,171200,1053656872,664,664,664,664,0
|
|
20250109,171100,1053656872,664,664,664,664,0
|
|
20250109,171000,1053656872,664,664,664,664,0
|
|
20250109,170900,1053656872,664,664,664,664,0
|
|
20250109,170800,1053656872,664,664,664,664,0
|
|
20250109,170700,1053656872,664,664,664,664,0
|
|
20250109,170600,1053656872,664,664,664,664,0
|
|
20250109,170500,1053656872,664,664,664,664,0
|
|
20250109,170400,1053656872,664,664,664,664,0
|
|
20250109,170300,1053656872,664,664,664,664,0
|
|
20250109,170200,1053656872,664,664,664,664,0
|
|
20250109,170100,1053656872,664,664,664,664,0
|
|
20250109,170000,1053656872,664,664,664,664,0
|
|
20250109,165900,1053656872,664,664,664,664,0
|
|
20250109,165800,1053656872,664,664,664,664,0
|
|
20250109,165700,1053656872,664,664,664,664,0
|
|
20250109,165600,1053656872,664,664,664,664,0
|
|
20250109,165500,1053656872,664,664,664,664,0
|
|
20250109,165400,1053656872,664,664,664,664,0
|
|
20250109,165300,1053656872,664,664,664,664,0
|
|
20250109,165200,1053656872,664,664,664,664,7945
|
|
20250109,165100,1053656872,664,664,664,664,0
|
|
20250109,165000,1053656872,664,664,664,664,0
|
|
20250109,164900,1053656872,664,664,664,664,0
|
|
20250109,164800,1053656872,664,664,664,664,0
|
|
20250109,164700,1053656872,664,664,664,664,0
|
|
20250109,164600,1053656872,664,664,664,664,0
|
|
20250109,164500,1053656872,664,664,664,664,0
|
|
20250109,164400,1053656872,664,664,664,664,0
|
|
20250109,164300,1053656872,664,664,664,664,0
|
|
20250109,164200,1053656872,664,664,664,664,0
|
|
20250109,164100,1053656872,664,664,664,664,0
|
|
20250109,164000,1053656872,664,664,664,664,0
|
|
20250109,163900,1053656872,664,664,664,664,0
|
|
20250109,163800,1053656872,664,664,664,664,0
|
|
20250109,163700,1053656872,664,664,664,664,0
|
|
20250109,163600,1053656872,664,664,664,664,0
|
|
20250109,163500,1053656872,664,664,664,664,0
|
|
20250109,163400,1053656872,664,664,664,664,0
|
|
20250109,163300,1053656872,664,664,664,664,0
|
|
20250109,163200,1053656872,664,664,664,664,0
|
|
20250109,163100,1053656872,664,664,664,664,0
|
|
20250109,163000,1053656872,664,664,664,664,0
|
|
20250109,162900,1053656872,664,664,664,664,0
|
|
20250109,162800,1053656872,664,664,664,664,0
|
|
20250109,162700,1053656872,664,664,664,664,0
|
|
20250109,162600,1053656872,664,664,664,664,0
|
|
20250109,162500,1053656872,664,664,664,664,0
|
|
20250109,162400,1053656872,664,664,664,664,0
|
|
20250109,162300,1053656872,664,664,664,664,0
|
|
20250109,162200,1053656872,664,664,664,664,7945
|
|
20250109,162100,1053656872,664,664,664,664,0
|
|
20250109,162000,1053656872,664,664,664,664,0
|
|
20250109,161900,1053656872,664,664,664,664,0
|
|
20250109,161800,1053656872,664,664,664,664,0
|
|
20250109,161700,1053656872,664,664,664,664,0
|
|
20250109,161600,1053656872,664,664,664,664,0
|
|
20250109,161500,1053656872,664,664,664,664,0
|
|
20250109,161400,1053656872,664,664,664,664,0
|
|
20250109,161300,1053656872,664,664,664,664,0
|
|
20250109,161200,1053656872,664,664,664,664,0
|
|
20250109,161100,1053656872,664,664,664,664,0
|
|
20250109,161000,1053656872,664,664,664,664,0
|
|
20250109,160900,1053656872,664,664,664,664,0
|
|
20250109,160800,1053656872,664,664,664,664,0
|
|
20250109,160700,1053656872,664,664,664,664,0
|
|
20250109,160600,1053656872,664,664,664,664,0
|
|
20250109,160500,1053656872,664,664,664,664,0
|
|
20250109,160400,1053656872,664,664,664,664,0
|
|
20250109,160300,1053656872,664,664,664,664,0
|
|
20250109,160200,1053656872,664,664,664,664,0
|
|
20250109,160100,1053656872,664,664,664,664,0
|
|
20250109,160000,1053656872,664,664,664,664,0
|
|
20250109,155900,1053656872,664,664,664,664,0
|
|
20250109,155800,1053656872,664,664,664,664,0
|
|
20250109,155700,1053656872,664,664,664,664,0
|
|
20250109,155600,1053656872,664,664,664,664,0
|
|
20250109,155500,1053656872,664,664,664,664,0
|
|
20250109,155400,1053656872,664,664,664,664,0
|
|
20250109,155300,1053656872,664,664,664,664,0
|
|
20250109,155200,1053656872,664,664,664,664,7945
|
|
20250109,155100,1053656872,664,664,664,664,0
|
|
20250109,155000,1053656872,664,664,664,664,0
|
|
20250109,154900,1053656872,664,664,664,664,0
|
|
20250109,154800,1053656872,664,664,664,664,0
|
|
20250109,154700,1053656872,664,664,664,664,0
|
|
20250109,154600,1053656872,664,664,664,664,0
|
|
20250109,154500,1053656872,664,664,664,664,0
|
|
20250109,154400,1053656872,664,664,664,664,0
|
|
20250109,154300,1053656872,664,664,664,664,0
|
|
20250109,154200,1053656872,664,664,664,664,0
|
|
20250109,154100,1053656872,664,664,664,664,0
|
|
20250109,154000,1053656872,664,664,664,664,0
|
|
20250109,153900,1053656872,664,664,664,664,0
|
|
20250109,153800,1053656872,664,664,664,664,0
|
|
20250109,153700,1053656872,664,664,664,664,0
|
|
20250109,153600,1053656872,664,664,664,664,0
|
|
20250109,153500,1053656872,664,664,664,664,0
|
|
20250109,153400,1053656872,664,664,664,664,0
|
|
20250109,153300,1053656872,664,664,664,664,0
|
|
20250109,153200,1053656872,664,664,664,664,0
|
|
20250109,153100,1053656872,664,664,664,664,0
|
|
20250109,153000,1053656872,664,664,664,664,7945
|
|
20250109,152900,1048381392,663,663,663,663,0
|
|
20250109,152800,1048381392,663,663,663,663,0
|
|
20250109,152700,1048381392,663,663,663,663,0
|
|
20250109,152600,1048381392,663,663,663,663,0
|
|
20250109,152500,1048381392,663,663,663,663,0
|
|
20250109,152400,1048381392,663,663,663,663,0
|
|
20250109,152300,1048381392,663,663,663,663,0
|
|
20250109,152200,1048381392,663,663,663,663,0
|
|
20250109,152100,1048381392,663,663,663,663,0
|
|
20250109,152000,1048381392,663,663,663,663,0
|
|
20250109,151900,1048381392,663,663,664,663,17983
|
|
20250109,151800,1036455571,662,662,662,662,7
|
|
20250109,151700,1036450937,663,662,663,661,2216
|
|
20250109,151600,1034982829,662,662,662,662,1
|
|
20250109,151500,1034982167,659,661,662,659,3705
|
|
20250109,151400,1032535625,662,662,663,661,429
|
|
20250109,151300,1032251724,661,661,661,661,500
|
|
20250109,151200,1031921224,662,663,664,661,3109
|
|
20250109,151100,1029864810,663,663,663,663,1454
|
|
20250109,151000,1028900808,663,663,663,663,1525
|
|
20250109,150900,1027889733,663,661,663,660,19630
|
|
20250109,150800,1014917774,661,663,664,661,2516
|
|
20250109,150700,1013254437,663,662,664,662,120
|
|
20250109,150600,1013174867,661,662,662,661,2171
|
|
20250109,150500,1011739116,664,664,664,664,0
|
|
20250109,150400,1011739116,664,663,664,663,204
|
|
20250109,150300,1011603862,664,662,664,662,1159
|
|
20250109,150200,1010835589,662,662,662,662,2388
|
|
20250109,150100,1009254733,664,664,664,664,790
|
|
20250109,150000,1008730173,661,664,664,661,546
|
|
20250109,145900,1008369102,664,664,664,664,1072
|
|
20250109,145800,1007657294,663,663,663,663,500
|
|
20250109,145700,1007325794,663,663,663,663,1
|
|
20250109,145600,1007325131,663,663,663,663,2
|
|
20250109,145500,1007323805,664,664,664,664,11057
|
|
20250109,145400,999981957,664,664,664,664,2
|
|
20250109,145300,999980629,663,663,663,663,0
|
|
20250109,145200,999980629,663,664,664,663,2030
|
|
20250109,145100,998633590,664,664,664,664,13
|
|
20250109,145000,998624958,663,662,663,662,8042
|
|
20250109,144900,993293653,661,661,662,661,1526
|
|
20250109,144800,992284961,662,662,662,662,1069
|
|
20250109,144700,991577283,662,662,662,662,275
|
|
20250109,144600,991395233,662,662,662,662,858
|
|
20250109,144500,990827237,662,662,662,661,4982
|
|
20250109,144400,987533076,662,660,662,660,2
|
|
20250109,144300,987531754,661,661,661,661,4503
|
|
20250109,144200,984555271,661,661,661,661,0
|
|
20250109,144100,984555271,661,661,661,661,4
|
|
20250109,144000,984552627,661,661,661,661,1
|
|
20250109,143900,984551966,661,661,661,661,3
|
|
20250109,143800,984549983,660,661,661,660,5605
|
|
20250109,143700,980850582,660,661,661,660,110
|
|
20250109,143600,980777882,661,661,661,661,0
|
|
20250109,143500,980777882,661,661,661,661,1246
|
|
20250109,143400,979954276,661,661,661,661,0
|
|
20250109,143300,979954276,661,661,661,661,0
|
|
20250109,143200,979954276,661,661,661,660,621
|
|
20250109,143100,979543815,660,661,661,660,1599
|
|
20250109,143000,978486887,661,661,661,661,0
|
|
20250109,142900,978486887,661,661,661,661,3051
|
|
20250109,142800,976470176,661,660,661,660,1352
|
|
20250109,142700,975577534,661,661,661,661,0
|
|
20250109,142600,975577534,661,661,661,661,0
|
|
20250109,142500,975577534,661,661,661,661,0
|
|
20250109,142400,975577534,661,660,661,660,1000
|
|
20250109,142300,974917234,660,660,660,660,300
|
|
20250109,142200,974719234,661,659,661,659,2004
|
|
20250109,142100,973397593,660,660,660,660,500
|
|
20250109,142000,973067593,661,660,661,659,12686
|
|
20250109,141900,964705169,660,660,660,660,1962
|
|
20250109,141800,963410249,660,660,660,660,1107
|
|
20250109,141700,962679629,661,661,661,661,0
|
|
20250109,141600,962679629,661,661,661,661,200
|
|
20250109,141500,962547429,661,659,661,659,1204
|
|
20250109,141400,961752985,660,660,660,660,6821
|
|
20250109,141300,957251125,660,660,660,660,3033
|
|
20250109,141200,955249345,660,660,660,660,949
|
|
20250109,141100,954623005,660,660,660,660,0
|
|
20250109,141000,954623005,660,660,660,660,40
|
|
20250109,140900,954596605,659,659,659,659,4521
|
|
20250109,140800,951617266,659,659,659,659,1000
|
|
20250109,140700,950958266,659,659,659,659,600
|
|
20250109,140600,950562866,658,658,658,658,159
|
|
20250109,140500,950458244,658,658,658,658,1343
|
|
20250109,140400,949574550,658,658,658,658,98
|
|
20250109,140300,949510066,658,658,658,658,2302
|
|
20250109,140200,947995350,659,659,659,659,2076
|
|
20250109,140100,946627266,658,658,658,658,0
|
|
20250109,140000,946627266,658,658,658,658,0
|
|
20250109,135900,946627266,658,658,658,658,0
|
|
20250109,135800,946627266,658,658,658,658,100
|
|
20250109,135700,946561466,658,658,658,658,1046
|
|
20250109,135600,945873198,658,658,658,658,3
|
|
20250109,135500,945871224,658,658,658,658,39
|
|
20250109,135400,945845562,658,657,658,657,22012
|
|
20250109,135300,931373666,657,657,657,657,0
|
|
20250109,135200,931373666,657,657,657,657,300
|
|
20250109,135100,931176566,657,658,658,657,4296
|
|
20250109,135000,928350031,658,658,658,658,13
|
|
20250109,134900,928341477,658,658,658,658,0
|
|
20250109,134800,928341477,658,658,658,658,0
|
|
20250109,134700,928341477,658,657,658,657,1355
|
|
20250109,134600,927450414,658,658,658,658,0
|
|
20250109,134500,927450414,658,658,658,658,100
|
|
20250109,134400,927384614,658,658,658,658,1827
|
|
20250109,134300,926182448,657,657,657,657,0
|
|
20250109,134200,926182448,657,659,659,657,1826
|
|
20250109,134100,924981114,657,657,657,657,12
|
|
20250109,134000,924973230,657,658,658,657,1935
|
|
20250109,133900,923700016,659,659,659,659,151
|
|
20250109,133800,923600507,659,659,659,659,6873
|
|
20250109,133700,919071200,659,659,659,659,0
|
|
20250109,133600,919071200,659,659,659,659,0
|
|
20250109,133500,919071200,659,658,659,658,224
|
|
20250109,133400,918923801,659,659,659,659,0
|
|
20250109,133300,918923801,659,659,659,659,0
|
|
20250109,133200,918923801,659,659,659,657,3750
|
|
20250109,133100,916454771,659,658,659,658,17
|
|
20250109,133000,916443584,658,658,658,658,771
|
|
20250109,132900,915936266,658,658,658,658,30
|
|
20250109,132800,915916526,658,658,658,658,10
|
|
20250109,132700,915909946,658,658,658,658,9547
|
|
20250109,132600,909628020,658,659,659,658,10001
|
|
20250109,132500,903044601,660,660,660,660,531
|
|
20250109,132400,902694141,660,660,660,660,0
|
|
20250109,132300,902694141,660,660,660,660,0
|
|
20250109,132200,902694141,660,660,660,660,0
|
|
20250109,132100,902694141,660,660,660,660,1
|
|
20250109,132000,902693481,659,659,659,659,3217
|
|
20250109,131900,900573478,660,660,660,660,1
|
|
20250109,131800,900572818,659,659,659,659,1
|
|
20250109,131700,900572159,660,660,660,660,7
|
|
20250109,131600,900567539,660,660,660,660,0
|
|
20250109,131500,900567539,660,660,660,660,1220
|
|
20250109,131400,899762339,660,660,660,660,1000
|
|
20250109,131300,899102339,660,660,660,660,1000
|
|
20250109,131200,898442339,660,660,660,660,2528
|
|
20250109,131100,896773859,660,660,660,660,152
|
|
20250109,131000,896673539,660,660,660,660,0
|
|
20250109,130900,896673539,660,660,660,660,1302
|
|
20250109,130800,895814219,660,660,660,660,457
|
|
20250109,130700,895512599,660,660,660,660,513
|
|
20250109,130600,895174019,660,660,660,660,100
|
|
20250109,130500,895108019,660,660,660,660,10
|
|
20250109,130400,895101419,660,660,660,660,76
|
|
20250109,130300,895051259,660,660,660,660,76
|
|
20250109,130200,895001099,660,660,660,660,0
|
|
20250109,130100,895001099,660,660,660,660,154
|
|
20250109,130000,894899459,660,660,660,660,4
|
|
20250109,125900,894896819,660,660,660,660,15
|
|
20250109,125800,894886919,660,660,660,660,0
|
|
20250109,125700,894886919,660,660,660,660,6
|
|
20250109,125600,894882959,660,661,661,660,846
|
|
20250109,125500,894324598,661,661,661,661,2
|
|
20250109,125400,894323276,660,659,660,659,7472
|
|
20250109,125300,889392625,659,659,659,659,8181
|
|
20250109,125200,884001346,660,660,660,660,3597
|
|
20250109,125100,881627326,660,660,660,660,0
|
|
20250109,125000,881627326,660,660,660,660,2000
|
|
20250109,124900,880307326,661,661,661,661,4
|
|
20250109,124800,880304682,661,661,661,661,2002
|
|
20250109,124700,878981360,661,661,661,661,12
|
|
20250109,124600,878973428,661,661,661,661,2
|
|
20250109,124500,878972106,660,660,660,660,0
|
|
20250109,124400,878972106,660,660,660,660,160
|
|
20250109,124300,878866506,660,660,660,660,76
|
|
20250109,124200,878816346,660,660,660,660,217
|
|
20250109,124100,878673126,661,661,661,661,60
|
|
20250109,124000,878633466,661,660,661,660,3015
|
|
20250109,123900,876643551,660,660,660,660,0
|
|
20250109,123800,876643551,660,661,661,660,40
|
|
20250109,123700,876617116,661,661,661,661,2
|
|
20250109,123600,876615794,660,660,660,660,268
|
|
20250109,123500,876438914,660,660,660,660,0
|
|
20250109,123400,876438914,660,660,661,660,1357
|
|
20250109,123300,875543274,661,661,661,661,11
|
|
20250109,123200,875536003,660,660,660,660,0
|
|
20250109,123100,875536003,660,660,660,660,3783
|
|
20250109,123000,873039223,659,659,659,659,3500
|
|
20250109,122900,870732723,659,659,659,659,0
|
|
20250109,122800,870732723,659,660,660,659,1003
|
|
20250109,122700,870071743,660,659,660,659,5300
|
|
20250109,122600,866578743,660,660,660,660,0
|
|
20250109,122500,866578743,660,660,660,660,5
|
|
20250109,122400,866575443,660,660,660,660,0
|
|
20250109,122300,866575443,660,660,660,659,6
|
|
20250109,122200,866571484,660,660,660,660,150
|
|
20250109,122100,866472484,660,660,660,660,0
|
|
20250109,122000,866472484,660,660,660,660,0
|
|
20250109,121900,866472484,660,660,660,660,3489
|
|
20250109,121800,864169744,661,661,661,661,10
|
|
20250109,121700,864163134,661,661,661,661,0
|
|
20250109,121600,864163134,661,661,661,661,3125
|
|
20250109,121500,862097509,660,660,660,660,500
|
|
20250109,121400,861767509,660,661,661,660,5
|
|
20250109,121300,861764207,660,660,660,660,10
|
|
20250109,121200,861757607,660,660,660,660,1217
|
|
20250109,121100,860954387,660,660,660,660,10
|
|
20250109,121000,860947787,660,660,660,660,217
|
|
20250109,120900,860804567,661,661,661,660,18
|
|
20250109,120800,860792679,660,661,661,660,783
|
|
20250109,120700,860275576,661,661,661,661,5
|
|
20250109,120600,860272271,660,660,660,660,15339
|
|
20250109,120500,850148531,659,659,659,659,9606
|
|
20250109,120400,843818177,659,659,659,659,1008
|
|
20250109,120300,843153905,659,659,659,659,0
|
|
20250109,120200,843153905,659,659,659,659,0
|
|
20250109,120100,843153905,659,659,659,659,172
|
|
20250109,120000,843040557,659,659,659,659,200
|
|
20250109,115900,842908757,659,658,659,658,402
|
|
20250109,115800,842644040,659,659,659,659,151
|
|
20250109,115700,842544531,659,659,659,659,0
|
|
20250109,115600,842544531,659,659,659,659,0
|
|
20250109,115500,842544531,659,659,659,659,2
|
|
20250109,115400,842543213,659,659,659,659,0
|
|
20250109,115300,842543213,659,658,659,658,1256
|
|
20250109,115200,841716615,658,658,658,658,10
|
|
20250109,115100,841710035,659,659,659,659,0
|
|
20250109,115000,841710035,659,659,659,659,1
|
|
20250109,114900,841709376,659,659,659,659,0
|
|
20250109,114800,841709376,659,659,659,658,1223
|
|
20250109,114700,840903421,660,659,660,659,10271
|
|
20250109,114600,834134831,659,659,659,659,3045
|
|
20250109,114500,832128176,659,659,659,659,227
|
|
20250109,114400,831978583,659,659,659,659,581
|
|
20250109,114300,831595704,659,657,659,657,220
|
|
20250109,114200,831450964,659,658,659,658,862
|
|
20250109,114100,830883757,658,658,659,658,64
|
|
20250109,114000,830841640,658,658,658,658,693
|
|
20250109,113900,830385646,658,658,658,658,1
|
|
20250109,113800,830384988,657,657,657,657,0
|
|
20250109,113700,830384988,657,657,657,657,0
|
|
20250109,113600,830384988,657,658,658,657,1045
|
|
20250109,113500,829698378,658,658,658,658,1529
|
|
20250109,113400,828692296,658,658,659,658,21923
|
|
20250109,113300,814246962,659,658,659,658,1110
|
|
20250109,113200,813516479,658,658,658,658,5
|
|
20250109,113100,813513189,657,656,657,656,84329
|
|
20250109,113000,758179343,656,656,656,656,0
|
|
20250109,112900,758179343,656,656,656,656,70
|
|
20250109,112800,758133423,656,656,656,655,6114
|
|
20250109,112700,754125639,656,655,656,655,2024
|
|
20250109,112600,752798395,656,656,656,656,10
|
|
20250109,112500,752791835,656,656,656,656,1
|
|
20250109,112400,752791179,656,656,656,656,208
|
|
20250109,112300,752654731,656,656,656,656,1719
|
|
20250109,112200,751527067,656,656,656,656,0
|
|
20250109,112100,751527067,656,656,656,656,20
|
|
20250109,112000,751513947,656,656,656,656,45
|
|
20250109,111900,751484427,656,656,656,656,333
|
|
20250109,111800,751265979,656,656,656,656,67
|
|
20250109,111700,751222027,656,656,656,656,206
|
|
20250109,111600,751086891,656,656,656,656,343
|
|
20250109,111500,750861883,656,656,656,656,1000
|
|
20250109,111400,750205883,656,655,656,655,3
|
|
20250109,111300,750203916,656,656,656,656,7
|
|
20250109,111200,750199324,656,655,656,655,176
|
|
20250109,111100,750083968,656,656,656,656,2
|
|
20250109,111000,750082656,656,655,656,655,1027
|
|
20250109,110900,749409960,655,655,655,655,2893
|
|
20250109,110800,747515045,655,655,655,655,8000
|
|
20250109,110700,742275045,655,655,655,655,1001
|
|
20250109,110600,741619390,654,655,655,654,1152
|
|
20250109,110500,740864980,655,655,655,655,0
|
|
20250109,110400,740864980,655,655,655,654,2556
|
|
20250109,110300,739193106,654,654,654,654,0
|
|
20250109,110200,739193106,654,655,655,654,375
|
|
20250109,110100,738947800,655,655,655,655,11
|
|
20250109,110000,738940595,654,654,654,654,2869
|
|
20250109,105900,737064269,654,654,654,654,21
|
|
20250109,105800,737050535,654,653,654,653,10709
|
|
20250109,105700,730057547,653,653,653,653,1868
|
|
20250109,105600,728837743,653,652,653,652,536
|
|
20250109,105500,728487761,653,653,653,653,266
|
|
20250109,105400,728314063,653,653,653,653,1
|
|
20250109,105300,728313410,652,653,653,652,17646
|
|
20250109,105200,716792948,652,652,652,652,500
|
|
20250109,105100,716466948,653,653,653,653,2417
|
|
20250109,105000,714888647,653,653,653,653,22
|
|
20250109,104900,714874281,653,652,653,652,3006
|
|
20250109,104800,712911366,653,653,653,653,321
|
|
20250109,104700,712701753,653,653,653,653,1
|
|
20250109,104600,712701100,652,652,652,652,100
|
|
20250109,104500,712635900,652,653,653,652,56
|
|
20250109,104400,712599333,653,653,653,653,682
|
|
20250109,104300,712153987,653,652,653,652,2701
|
|
20250109,104200,710392885,652,652,652,652,400
|
|
20250109,104100,710132085,652,652,652,652,1000
|
|
20250109,104000,709480085,653,653,653,653,237
|
|
20250109,103900,709325324,653,653,653,653,253
|
|
20250109,103800,709160115,653,653,653,652,3025
|
|
20250109,103700,707184885,652,653,653,652,1323
|
|
20250109,103600,706321183,653,653,653,653,6
|
|
20250109,103500,706317265,652,653,653,652,31
|
|
20250109,103400,706297052,653,653,653,653,551
|
|
20250109,103300,705937249,652,652,652,652,0
|
|
20250109,103200,705937249,652,652,652,652,285
|
|
20250109,103100,705751429,652,652,652,652,800
|
|
20250109,103000,705229829,652,652,652,652,0
|
|
20250109,102900,705229829,652,652,652,652,22
|
|
20250109,102800,705215485,651,651,651,651,3000
|
|
20250109,102700,703262485,652,652,652,652,1
|
|
20250109,102600,703261833,652,652,652,652,77
|
|
20250109,102500,703211629,650,650,650,650,2000
|
|
20250109,102400,701911629,652,652,652,652,1000
|
|
20250109,102300,701259629,652,652,652,650,647
|
|
20250109,102200,700839013,651,651,651,651,884
|
|
20250109,102100,700263529,651,651,651,651,1116
|
|
20250109,102000,699537013,652,652,652,652,140
|
|
20250109,101900,699445733,652,653,653,652,8053
|
|
20250109,101800,694194173,653,653,653,652,223
|
|
20250109,101700,694048771,651,652,652,651,1178
|
|
20250109,101600,693281891,652,652,653,652,440
|
|
20250109,101500,692994810,652,652,653,652,179
|
|
20250109,101400,692878101,653,652,653,652,222
|
|
20250109,101300,692733355,652,652,653,652,3136
|
|
20250109,101200,690688682,652,652,652,650,567
|
|
20250109,101100,690319247,652,651,652,651,3003
|
|
20250109,101000,688361292,651,651,651,651,6
|
|
20250109,100900,688357386,652,651,652,648,12183
|
|
20250109,100800,680446072,652,652,652,652,56
|
|
20250109,100700,680409560,652,652,652,650,1479
|
|
20250109,100600,679447249,652,652,652,652,653
|
|
20250109,100500,679021493,652,652,652,651,600
|
|
20250109,100400,678630307,652,652,652,651,45
|
|
20250109,100300,678600968,652,651,652,649,7230
|
|
20250109,100200,673905773,650,651,651,650,3091
|
|
20250109,100100,671894495,652,651,652,651,219
|
|
20250109,100000,671751925,652,652,652,652,1246
|
|
20250109,095900,670939533,652,652,652,651,11670
|
|
20250109,095800,663342210,652,652,652,652,64
|
|
20250109,095700,663300482,652,652,652,651,221
|
|
20250109,095600,663156396,652,653,653,652,1902
|
|
20250109,095500,661916034,653,653,653,652,5473
|
|
20250109,095400,658347414,653,652,653,652,117
|
|
20250109,095300,658271030,652,652,652,652,1
|
|
20250109,095200,658270378,651,652,652,651,1020
|
|
20250109,095100,657606338,651,651,651,651,0
|
|
20250109,095000,657606338,651,652,652,651,10288
|
|
20250109,094900,650908645,652,650,653,650,22847
|
|
20250109,094800,636055532,649,649,649,649,2051
|
|
20250109,094700,634724433,649,648,649,648,337
|
|
20250109,094600,634505987,648,648,650,647,42925
|
|
20250109,094500,606703655,650,650,650,648,2014
|
|
20250109,094400,605398555,648,649,649,647,20990
|
|
20250109,094300,591799920,651,651,651,648,63001
|
|
20250109,094200,550853308,653,653,653,652,5279
|
|
20250109,094100,547406832,655,655,655,655,586
|
|
20250109,094000,547023002,655,655,655,655,140
|
|
20250109,093900,546931302,655,655,655,655,12
|
|
20250109,093800,546923442,655,652,655,652,2210
|
|
20250109,093700,545482516,652,653,653,652,6444
|
|
20250109,093600,541279811,656,654,656,654,108
|
|
20250109,093500,541209163,656,653,656,653,93
|
|
20250109,093400,541148338,652,656,656,652,9910
|
|
20250109,093300,534671286,656,654,656,653,811
|
|
20250109,093200,534141562,655,654,656,654,1979
|
|
20250109,093100,532847054,654,654,654,653,245
|
|
20250109,093000,532686825,654,654,657,654,21772
|
|
20250109,092900,518386608,654,656,656,654,4442
|
|
20250109,092800,515476850,656,653,656,653,27149
|
|
20250109,092700,497731010,653,653,653,653,372
|
|
20250109,092600,497488094,648,646,653,646,73104
|
|
20250109,092500,450256868,646,655,655,645,234526
|
|
20250109,092400,298056797,655,660,660,655,17295
|
|
20250109,092300,286714369,660,661,661,656,8941
|
|
20250109,092200,280841298,661,662,662,657,141941
|
|
20250109,092100,187096100,662,662,662,662,2807
|
|
20250109,092000,185237866,662,662,662,661,9165
|
|
20250109,091900,179175636,663,662,663,662,3385
|
|
20250109,091800,176934588,662,661,663,661,36587
|
|
20250109,091700,152749567,660,661,661,660,216
|
|
20250109,091600,152606806,661,659,664,659,3873
|
|
20250109,091500,150053461,660,664,664,660,14474
|
|
20250109,091400,140491862,660,661,661,660,38766
|
|
20250109,091300,114891646,665,664,665,661,51908
|
|
20250109,091200,80527945,665,665,665,665,158
|
|
20250109,091100,80422875,665,664,665,664,455
|
|
20250109,091000,80120754,665,665,665,665,113
|
|
20250109,090900,80045609,665,662,665,661,14055
|
|
20250109,090800,70741234,662,662,665,662,17871
|
|
20250109,090700,58910629,665,665,665,662,6304
|
|
20250109,090600,54730436,663,665,665,663,24219
|
|
20250109,090500,38662775,668,668,668,668,187
|
|
20250109,090400,38537859,669,664,669,663,5884
|
|
20250109,090300,34636028,665,666,666,664,16200
|
|
20250109,090200,23872198,667,672,672,666,10292
|
|
20250109,090100,17009926,667,669,669,667,10879
|
|
20250109,090000,9743778,669,668,677,668,14525
|