595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185200,512069338,672,672,672,672,7230
|
|
20250110,185100,512069338,672,672,672,672,0
|
|
20250110,185000,512069338,672,672,672,672,0
|
|
20250110,184900,512069338,672,672,672,672,0
|
|
20250110,184800,512069338,672,672,672,672,0
|
|
20250110,184700,512069338,672,672,672,672,0
|
|
20250110,184600,512069338,672,672,672,672,0
|
|
20250110,184500,512069338,672,672,672,672,0
|
|
20250110,184400,512069338,672,672,672,672,0
|
|
20250110,184300,512069338,672,672,672,672,0
|
|
20250110,184200,512069338,672,672,672,672,0
|
|
20250110,184100,512069338,672,672,672,672,0
|
|
20250110,184000,512069338,672,672,672,672,0
|
|
20250110,183900,512069338,672,672,672,672,0
|
|
20250110,183800,512069338,672,672,672,672,0
|
|
20250110,183700,512069338,672,672,672,672,0
|
|
20250110,183600,512069338,672,672,672,672,0
|
|
20250110,183500,512069338,672,672,672,672,0
|
|
20250110,183400,512069338,672,672,672,672,0
|
|
20250110,183300,512069338,672,672,672,672,0
|
|
20250110,183200,512069338,672,672,672,672,0
|
|
20250110,183100,512069338,672,672,672,672,0
|
|
20250110,183000,512069338,672,672,672,672,0
|
|
20250110,182900,512069338,672,672,672,672,0
|
|
20250110,182800,512069338,672,672,672,672,0
|
|
20250110,182700,512069338,672,672,672,672,0
|
|
20250110,182600,512069338,672,672,672,672,0
|
|
20250110,182500,512069338,672,672,672,672,0
|
|
20250110,182400,512069338,672,672,672,672,0
|
|
20250110,182300,512069338,672,672,672,672,0
|
|
20250110,182200,512069338,672,672,672,672,7230
|
|
20250110,182100,512069338,672,672,672,672,0
|
|
20250110,182000,512069338,672,672,672,672,0
|
|
20250110,181900,512069338,672,672,672,672,0
|
|
20250110,181800,512069338,672,672,672,672,0
|
|
20250110,181700,512069338,672,672,672,672,0
|
|
20250110,181600,512069338,672,672,672,672,0
|
|
20250110,181500,512069338,672,672,672,672,0
|
|
20250110,181400,512069338,672,672,672,672,0
|
|
20250110,181300,512069338,672,672,672,672,0
|
|
20250110,181200,512069338,672,672,672,672,0
|
|
20250110,181100,512069338,672,672,672,672,0
|
|
20250110,181000,512069338,672,672,672,672,0
|
|
20250110,180900,512069338,672,672,672,672,0
|
|
20250110,180800,512069338,672,672,672,672,0
|
|
20250110,180700,512069338,672,672,672,672,0
|
|
20250110,180600,512069338,672,672,672,672,0
|
|
20250110,180500,512069338,672,672,672,672,0
|
|
20250110,180400,512069338,672,672,672,672,0
|
|
20250110,180300,512069338,672,672,672,672,0
|
|
20250110,180200,512069338,672,672,672,672,0
|
|
20250110,180100,512069338,672,672,672,672,0
|
|
20250110,180000,512069338,672,672,672,672,0
|
|
20250110,175900,512069338,672,672,672,672,0
|
|
20250110,175800,512069338,672,672,672,672,0
|
|
20250110,175700,512069338,672,672,672,672,0
|
|
20250110,175600,512069338,672,672,672,672,0
|
|
20250110,175500,512069338,672,672,672,672,0
|
|
20250110,175400,512069338,672,672,672,672,0
|
|
20250110,175300,512069338,672,672,672,672,0
|
|
20250110,175200,512069338,672,672,672,672,7230
|
|
20250110,175100,512069338,672,672,672,672,0
|
|
20250110,175000,512069338,672,672,672,672,0
|
|
20250110,174900,512069338,672,672,672,672,0
|
|
20250110,174800,512069338,672,672,672,672,0
|
|
20250110,174700,512069338,672,672,672,672,0
|
|
20250110,174600,512069338,672,672,672,672,0
|
|
20250110,174500,512069338,672,672,672,672,0
|
|
20250110,174400,512069338,672,672,672,672,0
|
|
20250110,174300,512069338,672,672,672,672,0
|
|
20250110,174200,512069338,672,672,672,672,0
|
|
20250110,174100,512069338,672,672,672,672,0
|
|
20250110,174000,512069338,672,672,672,672,0
|
|
20250110,173900,512069338,672,672,672,672,0
|
|
20250110,173800,512069338,672,672,672,672,0
|
|
20250110,173700,512069338,672,672,672,672,0
|
|
20250110,173600,512069338,672,672,672,672,0
|
|
20250110,173500,512069338,672,672,672,672,0
|
|
20250110,173400,512069338,672,672,672,672,0
|
|
20250110,173300,512069338,672,672,672,672,0
|
|
20250110,173200,512069338,672,672,672,672,0
|
|
20250110,173100,512069338,672,672,672,672,0
|
|
20250110,173000,512069338,672,672,672,672,0
|
|
20250110,172900,512069338,672,672,672,672,0
|
|
20250110,172800,512069338,672,672,672,672,0
|
|
20250110,172700,512069338,672,672,672,672,0
|
|
20250110,172600,512069338,672,672,672,672,0
|
|
20250110,172500,512069338,672,672,672,672,0
|
|
20250110,172400,512069338,672,672,672,672,0
|
|
20250110,172300,512069338,672,672,672,672,0
|
|
20250110,172200,512069338,672,672,672,672,7230
|
|
20250110,172100,512069338,672,672,672,672,0
|
|
20250110,172000,512069338,672,672,672,672,0
|
|
20250110,171900,512069338,672,672,672,672,0
|
|
20250110,171800,512069338,672,672,672,672,0
|
|
20250110,171700,512069338,672,672,672,672,0
|
|
20250110,171600,512069338,672,672,672,672,0
|
|
20250110,171500,512069338,672,672,672,672,0
|
|
20250110,171400,512069338,672,672,672,672,0
|
|
20250110,171300,512069338,672,672,672,672,0
|
|
20250110,171200,512069338,672,672,672,672,0
|
|
20250110,171100,512069338,672,672,672,672,0
|
|
20250110,171000,512069338,672,672,672,672,0
|
|
20250110,170900,512069338,672,672,672,672,0
|
|
20250110,170800,512069338,672,672,672,672,0
|
|
20250110,170700,512069338,672,672,672,672,0
|
|
20250110,170600,512069338,672,672,672,672,0
|
|
20250110,170500,512069338,672,672,672,672,0
|
|
20250110,170400,512069338,672,672,672,672,0
|
|
20250110,170300,512069338,672,672,672,672,0
|
|
20250110,170200,512069338,672,672,672,672,0
|
|
20250110,170100,512069338,672,672,672,672,0
|
|
20250110,170000,512069338,672,672,672,672,0
|
|
20250110,165900,512069338,672,672,672,672,0
|
|
20250110,165800,512069338,672,672,672,672,0
|
|
20250110,165700,512069338,672,672,672,672,0
|
|
20250110,165600,512069338,672,672,672,672,0
|
|
20250110,165500,512069338,672,672,672,672,0
|
|
20250110,165400,512069338,672,672,672,672,0
|
|
20250110,165300,512069338,672,672,672,672,0
|
|
20250110,165200,512069338,672,672,672,672,7230
|
|
20250110,165100,512069338,672,672,672,672,0
|
|
20250110,165000,512069338,672,672,672,672,0
|
|
20250110,164900,512069338,672,672,672,672,0
|
|
20250110,164800,512069338,672,672,672,672,0
|
|
20250110,164700,512069338,672,672,672,672,0
|
|
20250110,164600,512069338,672,672,672,672,0
|
|
20250110,164500,512069338,672,672,672,672,0
|
|
20250110,164400,512069338,672,672,672,672,0
|
|
20250110,164300,512069338,672,672,672,672,0
|
|
20250110,164200,512069338,672,672,672,672,0
|
|
20250110,164100,512069338,672,672,672,672,0
|
|
20250110,164000,512069338,672,672,672,672,0
|
|
20250110,163900,512069338,672,672,672,672,0
|
|
20250110,163800,512069338,672,672,672,672,0
|
|
20250110,163700,512069338,672,672,672,672,0
|
|
20250110,163600,512069338,672,672,672,672,0
|
|
20250110,163500,512069338,672,672,672,672,0
|
|
20250110,163400,512069338,672,672,672,672,0
|
|
20250110,163300,512069338,672,672,672,672,0
|
|
20250110,163200,512069338,672,672,672,672,0
|
|
20250110,163100,512069338,672,672,672,672,0
|
|
20250110,163000,512069338,672,672,672,672,0
|
|
20250110,162900,512069338,672,672,672,672,0
|
|
20250110,162800,512069338,672,672,672,672,0
|
|
20250110,162700,512069338,672,672,672,672,0
|
|
20250110,162600,512069338,672,672,672,672,0
|
|
20250110,162500,512069338,672,672,672,672,0
|
|
20250110,162400,512069338,672,672,672,672,0
|
|
20250110,162300,512069338,672,672,672,672,0
|
|
20250110,162200,512069338,672,672,672,672,7230
|
|
20250110,162100,512069338,672,672,672,672,0
|
|
20250110,162000,512069338,672,672,672,672,0
|
|
20250110,161900,512069338,672,672,672,672,0
|
|
20250110,161800,512069338,672,672,672,672,0
|
|
20250110,161700,512069338,672,672,672,672,0
|
|
20250110,161600,512069338,672,672,672,672,0
|
|
20250110,161500,512069338,672,672,672,672,0
|
|
20250110,161400,512069338,672,672,672,672,0
|
|
20250110,161300,512069338,672,672,672,672,0
|
|
20250110,161200,512069338,672,672,672,672,0
|
|
20250110,161100,512069338,672,672,672,672,0
|
|
20250110,161000,512069338,672,672,672,672,0
|
|
20250110,160900,512069338,672,672,672,672,0
|
|
20250110,160800,512069338,672,672,672,672,0
|
|
20250110,160700,512069338,672,672,672,672,0
|
|
20250110,160600,512069338,672,672,672,672,0
|
|
20250110,160500,512069338,672,672,672,672,0
|
|
20250110,160400,512069338,672,672,672,672,0
|
|
20250110,160300,512069338,672,672,672,672,0
|
|
20250110,160200,512069338,672,672,672,672,0
|
|
20250110,160100,512069338,672,672,672,672,0
|
|
20250110,160000,512069338,672,672,672,672,0
|
|
20250110,155900,512069338,672,672,672,672,0
|
|
20250110,155800,512069338,672,672,672,672,0
|
|
20250110,155700,512069338,672,672,672,672,0
|
|
20250110,155600,512069338,672,672,672,672,0
|
|
20250110,155500,512069338,672,672,672,672,0
|
|
20250110,155400,512069338,672,672,672,672,0
|
|
20250110,155300,512069338,672,672,672,672,0
|
|
20250110,155200,512069338,672,672,672,672,7230
|
|
20250110,155100,512069338,672,672,672,672,0
|
|
20250110,155000,512069338,672,672,672,672,0
|
|
20250110,154900,512069338,672,672,672,672,0
|
|
20250110,154800,512069338,672,672,672,672,0
|
|
20250110,154700,512069338,672,672,672,672,0
|
|
20250110,154600,512069338,672,672,672,672,0
|
|
20250110,154500,512069338,672,672,672,672,0
|
|
20250110,154400,512069338,672,672,672,672,0
|
|
20250110,154300,512069338,672,672,672,672,0
|
|
20250110,154200,512069338,672,672,672,672,0
|
|
20250110,154100,512069338,672,672,672,672,0
|
|
20250110,154000,512069338,672,672,672,672,0
|
|
20250110,153900,512069338,672,672,672,672,0
|
|
20250110,153800,512069338,672,672,672,672,0
|
|
20250110,153700,512069338,672,672,672,672,0
|
|
20250110,153600,512069338,672,672,672,672,0
|
|
20250110,153500,512069338,672,672,672,672,0
|
|
20250110,153400,512069338,672,672,672,672,0
|
|
20250110,153300,512069338,672,672,672,672,0
|
|
20250110,153200,512069338,672,672,672,672,0
|
|
20250110,153100,512069338,672,672,672,672,0
|
|
20250110,153000,512069338,672,672,672,672,7230
|
|
20250110,152900,507210778,672,672,672,672,0
|
|
20250110,152800,507210778,672,672,672,672,0
|
|
20250110,152700,507210778,672,672,672,672,0
|
|
20250110,152600,507210778,672,672,672,672,0
|
|
20250110,152500,507210778,672,672,672,672,0
|
|
20250110,152400,507210778,672,672,672,672,0
|
|
20250110,152300,507210778,672,672,672,672,0
|
|
20250110,152200,507210778,672,672,672,672,0
|
|
20250110,152100,507210778,672,672,672,672,0
|
|
20250110,152000,507210778,672,672,672,672,0
|
|
20250110,151900,507210778,672,672,672,672,2940
|
|
20250110,151800,505235098,672,672,672,670,893
|
|
20250110,151700,504635006,672,671,672,670,5672
|
|
20250110,151600,500826439,672,672,672,672,54
|
|
20250110,151500,500790151,672,671,672,671,1080
|
|
20250110,151400,500064398,671,671,672,671,6
|
|
20250110,151300,500060371,671,671,672,671,2946
|
|
20250110,151200,498081337,671,671,671,670,2943
|
|
20250110,151100,496106586,671,671,671,671,1191
|
|
20250110,151000,495307425,671,671,671,671,2147
|
|
20250110,150900,493866788,671,671,671,671,5592
|
|
20250110,150800,490114556,671,671,671,671,0
|
|
20250110,150700,490114556,671,670,671,670,966
|
|
20250110,150600,489466636,671,671,671,671,8398
|
|
20250110,150500,483831578,672,671,672,671,11104
|
|
20250110,150400,476369691,672,672,672,672,1236
|
|
20250110,150300,475539099,672,672,672,672,100
|
|
20250110,150200,475471899,672,672,673,672,2578
|
|
20250110,150100,473738557,672,672,673,672,2320
|
|
20250110,150000,472178218,672,671,672,671,1208
|
|
20250110,145900,471366542,671,672,672,671,1312
|
|
20250110,145800,470484978,672,672,672,671,1912
|
|
20250110,145700,469201125,672,673,673,672,929
|
|
20250110,145600,468575910,672,672,672,671,971
|
|
20250110,145500,467923399,672,672,673,672,999
|
|
20250110,145400,467252049,672,669,672,668,73126
|
|
20250110,145300,418218372,669,668,669,668,2029
|
|
20250110,145200,416861617,668,668,668,668,1834
|
|
20250110,145100,415636505,668,667,668,667,1111
|
|
20250110,145000,414894468,668,668,668,668,1150
|
|
20250110,144900,414126268,668,668,668,668,1
|
|
20250110,144800,414125600,668,668,668,668,1770
|
|
20250110,144700,412943240,667,668,668,667,4032
|
|
20250110,144600,410251465,668,668,668,667,2056
|
|
20250110,144500,408880057,667,668,668,667,1639
|
|
20250110,144400,407785268,668,668,668,667,2411
|
|
20250110,144300,406174725,668,668,668,668,1189
|
|
20250110,144200,405380473,668,668,668,668,924
|
|
20250110,144100,404763241,668,668,668,668,1070
|
|
20250110,144000,404048481,668,668,668,668,5
|
|
20250110,143900,404045141,667,668,668,667,55
|
|
20250110,143800,404008451,669,668,669,668,159
|
|
20250110,143700,403902232,668,669,669,668,6764
|
|
20250110,143600,399383860,669,669,669,669,1345
|
|
20250110,143500,398484055,669,669,669,668,7374
|
|
20250110,143400,393555859,669,669,669,669,0
|
|
20250110,143300,393555859,669,669,669,668,634
|
|
20250110,143200,393132213,669,668,669,668,9389
|
|
20250110,143100,386852552,668,668,668,668,523
|
|
20250110,143000,386503188,667,667,668,667,214
|
|
20250110,142900,386360437,668,667,668,667,1115
|
|
20250110,142800,385616232,668,668,668,668,0
|
|
20250110,142700,385616232,668,668,668,668,0
|
|
20250110,142600,385616232,668,667,668,667,904
|
|
20250110,142500,385013260,668,667,668,667,1071
|
|
20250110,142400,384298833,668,668,668,668,20
|
|
20250110,142300,384285473,668,668,668,668,866
|
|
20250110,142200,383706985,668,666,668,666,1420
|
|
20250110,142100,382761257,668,668,668,667,3662
|
|
20250110,142000,380317563,668,668,668,667,13
|
|
20250110,141900,380308882,667,668,669,667,10880
|
|
20250110,141800,373043170,668,667,668,667,1109
|
|
20250110,141700,372303458,668,668,668,667,2960
|
|
20250110,141600,370328278,668,668,668,668,496
|
|
20250110,141500,369996950,668,667,668,667,2265
|
|
20250110,141400,368484930,668,666,668,666,16725
|
|
20250110,141300,357345011,666,665,666,665,3545
|
|
20250110,141200,354984146,666,666,666,666,5
|
|
20250110,141100,354980816,665,664,665,664,1130
|
|
20250110,141000,354229466,666,666,666,666,0
|
|
20250110,140900,354229466,666,666,666,665,5930
|
|
20250110,140800,350285931,665,666,666,665,102
|
|
20250110,140700,350218099,666,666,666,666,5
|
|
20250110,140600,350214769,665,665,665,665,5499
|
|
20250110,140500,346557934,665,666,666,665,502
|
|
20250110,140400,346224103,666,666,666,666,3
|
|
20250110,140300,346222105,666,666,666,666,801
|
|
20250110,140200,345688639,665,666,666,665,5001
|
|
20250110,140100,342362973,666,665,666,665,213
|
|
20250110,140000,342221327,665,665,665,665,8863
|
|
20250110,135900,336327432,665,665,665,665,37
|
|
20250110,135800,336302827,664,665,665,664,174
|
|
20250110,135700,336187187,665,665,665,665,0
|
|
20250110,135600,336187187,665,665,665,665,1091
|
|
20250110,135500,335461672,665,665,665,665,2751
|
|
20250110,135400,333632257,665,665,666,665,2825
|
|
20250110,135300,331752647,665,664,665,664,1856
|
|
20250110,135200,330518809,664,664,664,664,50
|
|
20250110,135100,330485609,665,664,665,664,1926
|
|
20250110,135000,329205529,665,665,665,665,154
|
|
20250110,134900,329103119,665,665,665,664,525
|
|
20250110,134800,328754514,665,665,665,665,1421
|
|
20250110,134700,327809549,665,664,665,664,28
|
|
20250110,134600,327790933,665,665,665,665,950
|
|
20250110,134500,327159183,666,666,666,666,0
|
|
20250110,134400,327159183,666,663,666,663,5274
|
|
20250110,134300,323662491,666,665,666,665,2320
|
|
20250110,134200,322118504,665,666,666,665,2673
|
|
20250110,134100,320339506,666,665,666,665,1190
|
|
20250110,134000,319546969,665,664,665,664,3106
|
|
20250110,133900,317482490,665,664,665,664,1038
|
|
20250110,133800,316793231,664,665,665,664,2114
|
|
20250110,133700,315387922,665,664,665,664,3123
|
|
20250110,133600,313311128,665,663,665,663,4428
|
|
20250110,133500,310373563,662,661,662,661,25036
|
|
20250110,133400,293804731,662,662,662,661,1455
|
|
20250110,133300,292841975,662,662,662,662,34
|
|
20250110,133200,292819467,661,660,661,660,12670
|
|
20250110,133100,284444817,661,661,661,661,10
|
|
20250110,133000,284438207,661,661,661,661,0
|
|
20250110,132900,284438207,661,661,661,661,1426
|
|
20250110,132800,283495621,661,660,661,660,405
|
|
20250110,132700,283228316,660,661,661,660,1029
|
|
20250110,132600,282548167,661,661,661,661,100
|
|
20250110,132500,282482067,661,661,661,661,33
|
|
20250110,132400,282460254,661,660,661,660,1207
|
|
20250110,132300,281662447,660,660,660,660,510
|
|
20250110,132200,281325847,660,660,660,660,7815
|
|
20250110,132100,276167947,660,660,660,660,7910
|
|
20250110,132000,270947347,660,660,660,660,1306
|
|
20250110,131900,270085387,660,660,660,660,0
|
|
20250110,131800,270085387,660,660,660,660,1255
|
|
20250110,131700,269257087,660,660,660,660,1285
|
|
20250110,131600,268408987,660,659,660,659,342
|
|
20250110,131500,268183406,660,660,660,660,0
|
|
20250110,131400,268183406,660,660,660,660,16
|
|
20250110,131300,268172846,660,660,660,660,1182
|
|
20250110,131200,267392726,660,660,660,660,19
|
|
20250110,131100,267380186,659,659,660,659,2205
|
|
20250110,131000,265925986,659,659,659,659,0
|
|
20250110,130900,265925986,659,659,659,659,859
|
|
20250110,130800,265359905,659,659,659,659,0
|
|
20250110,130700,265359905,659,659,659,659,912
|
|
20250110,130600,264758897,659,659,659,659,0
|
|
20250110,130500,264758897,659,660,660,659,1527
|
|
20250110,130400,263752493,660,660,660,660,10
|
|
20250110,130300,263745893,660,659,660,659,3052
|
|
20250110,130200,261731886,660,660,660,660,0
|
|
20250110,130100,261731886,660,660,660,660,0
|
|
20250110,130000,261731886,660,659,660,659,682
|
|
20250110,125900,261282428,660,660,660,660,10
|
|
20250110,125800,261275828,660,660,660,660,1194
|
|
20250110,125700,260487788,660,660,660,660,1
|
|
20250110,125600,260487128,659,659,659,659,220
|
|
20250110,125500,260342148,660,660,660,660,655
|
|
20250110,125400,259909848,660,660,660,660,1117
|
|
20250110,125300,259172628,660,660,660,660,0
|
|
20250110,125200,259172628,660,660,660,660,1110
|
|
20250110,125100,258440028,660,660,660,660,2
|
|
20250110,125000,258438708,659,659,659,659,0
|
|
20250110,124900,258438708,659,659,659,659,0
|
|
20250110,124800,258438708,659,660,660,659,2324
|
|
20250110,124700,256907168,660,659,660,659,10652
|
|
20250110,124600,249879641,659,659,659,659,1
|
|
20250110,124500,249878982,659,659,659,659,5
|
|
20250110,124400,249875687,659,659,659,659,0
|
|
20250110,124300,249875687,659,659,659,659,4291
|
|
20250110,124200,247047918,659,659,659,659,23
|
|
20250110,124100,247032761,659,659,659,659,1
|
|
20250110,124000,247032102,660,660,660,660,12
|
|
20250110,123900,247024182,660,660,660,660,32
|
|
20250110,123800,247003062,660,660,660,660,75
|
|
20250110,123700,246953562,660,660,660,660,81
|
|
20250110,123600,246900102,660,660,660,660,324
|
|
20250110,123500,246686262,659,659,659,659,0
|
|
20250110,123400,246686262,659,659,659,659,0
|
|
20250110,123300,246686262,659,660,660,659,720
|
|
20250110,123200,246211282,659,659,659,659,45
|
|
20250110,123100,246181627,659,659,659,659,0
|
|
20250110,123000,246181627,659,659,659,659,200
|
|
20250110,122900,246049827,659,659,659,659,0
|
|
20250110,122800,246049827,659,659,659,659,0
|
|
20250110,122700,246049827,659,659,659,659,1918
|
|
20250110,122600,244785865,659,659,659,659,2005
|
|
20250110,122500,243464570,658,658,658,658,0
|
|
20250110,122400,243464570,658,658,658,658,150
|
|
20250110,122300,243365870,659,659,659,659,617
|
|
20250110,122200,242959267,659,659,659,659,0
|
|
20250110,122100,242959267,659,659,659,659,500
|
|
20250110,122000,242629767,659,659,659,659,14
|
|
20250110,121900,242620541,658,658,658,658,200
|
|
20250110,121800,242488941,659,659,659,659,0
|
|
20250110,121700,242488941,659,659,659,659,0
|
|
20250110,121600,242488941,659,659,659,659,5
|
|
20250110,121500,242485646,658,658,658,658,220
|
|
20250110,121400,242340886,658,658,658,658,0
|
|
20250110,121300,242340886,658,658,658,658,300
|
|
20250110,121200,242143486,660,660,660,660,0
|
|
20250110,121100,242143486,660,660,660,660,0
|
|
20250110,121000,242143486,660,660,660,660,0
|
|
20250110,120900,242143486,660,660,660,660,202
|
|
20250110,120800,242010166,660,660,660,660,0
|
|
20250110,120700,242010166,660,660,660,660,14
|
|
20250110,120600,242000926,658,658,658,658,2478
|
|
20250110,120500,240370402,658,658,658,658,702
|
|
20250110,120400,239908486,658,658,658,658,0
|
|
20250110,120300,239908486,658,658,658,658,0
|
|
20250110,120200,239908486,658,658,658,658,0
|
|
20250110,120100,239908486,658,658,658,658,10
|
|
20250110,120000,239901906,658,658,658,657,10010
|
|
20250110,115900,233325326,658,658,658,658,2832
|
|
20250110,115800,231461870,658,658,658,658,4
|
|
20250110,115700,231459238,655,657,657,655,38660
|
|
20250110,115600,206079017,658,658,658,658,5365
|
|
20250110,115500,202548847,660,659,660,659,2181
|
|
20250110,115400,201111567,659,659,659,659,2427
|
|
20250110,115300,199512174,660,659,660,659,72
|
|
20250110,115200,199464722,660,659,660,659,330
|
|
20250110,115100,199247248,659,659,659,659,4
|
|
20250110,115000,199244612,659,659,659,659,13
|
|
20250110,114900,199236045,659,659,659,659,205
|
|
20250110,114800,199100950,659,659,659,659,16
|
|
20250110,114700,199090406,659,659,659,659,79
|
|
20250110,114600,199038345,660,660,660,660,5309
|
|
20250110,114500,195534405,660,659,660,659,201
|
|
20250110,114400,195401945,660,660,660,660,0
|
|
20250110,114300,195401945,660,660,660,660,40
|
|
20250110,114200,195375545,660,659,660,659,15
|
|
20250110,114100,195365659,659,659,659,659,0
|
|
20250110,114000,195365659,659,659,659,659,1700
|
|
20250110,113900,194245359,659,659,659,659,0
|
|
20250110,113800,194245359,659,659,659,659,0
|
|
20250110,113700,194245359,659,659,659,659,1
|
|
20250110,113600,194244700,659,659,659,659,0
|
|
20250110,113500,194244700,659,659,659,659,90
|
|
20250110,113400,194185390,658,659,659,658,2
|
|
20250110,113300,194184073,659,659,659,659,42
|
|
20250110,113200,194156395,659,659,659,659,0
|
|
20250110,113100,194156395,659,657,659,657,220
|
|
20250110,113000,194011615,659,659,659,659,0
|
|
20250110,112900,194011615,659,659,659,659,3
|
|
20250110,112800,194009638,658,659,659,658,18
|
|
20250110,112700,193997793,658,658,658,658,2000
|
|
20250110,112600,192681793,658,658,658,658,0
|
|
20250110,112500,192681793,658,659,659,658,201
|
|
20250110,112400,192549534,659,659,659,659,1010
|
|
20250110,112300,191883944,660,660,660,660,0
|
|
20250110,112200,191883944,660,660,660,660,0
|
|
20250110,112100,191883944,660,658,660,656,1001
|
|
20250110,112000,191225885,660,660,660,660,1
|
|
20250110,111900,191225225,658,658,658,658,2374
|
|
20250110,111800,189663133,658,658,658,658,9164
|
|
20250110,111700,183633221,658,658,658,658,1015
|
|
20250110,111600,182965351,658,658,658,658,0
|
|
20250110,111500,182965351,658,658,658,658,0
|
|
20250110,111400,182965351,658,658,658,658,0
|
|
20250110,111300,182965351,658,658,658,658,30
|
|
20250110,111200,182945611,657,657,658,657,113
|
|
20250110,111100,182871368,657,657,657,657,5791
|
|
20250110,111000,179066681,657,657,657,657,30
|
|
20250110,110900,179046971,657,657,657,657,130
|
|
20250110,110800,178961561,657,657,657,657,0
|
|
20250110,110700,178961561,657,657,657,657,0
|
|
20250110,110600,178961561,657,657,657,657,200
|
|
20250110,110500,178830161,655,655,655,655,0
|
|
20250110,110400,178830161,655,655,655,655,0
|
|
20250110,110300,178830161,655,655,655,655,3436
|
|
20250110,110200,176579581,655,656,656,655,3704
|
|
20250110,110100,174153436,657,657,657,657,32
|
|
20250110,110000,174132412,656,656,656,656,1000
|
|
20250110,105900,173476412,656,658,658,656,12872
|
|
20250110,105800,165032375,658,657,658,657,536
|
|
20250110,105700,164679692,656,657,657,656,1500
|
|
20250110,105600,163695228,658,658,658,658,0
|
|
20250110,105500,163695228,658,658,658,658,100
|
|
20250110,105400,163629428,658,657,658,657,14
|
|
20250110,105300,163620229,657,657,657,657,3241
|
|
20250110,105200,161490892,657,657,657,657,5987
|
|
20250110,105100,157557433,657,657,657,657,0
|
|
20250110,105000,157557433,657,657,657,657,0
|
|
20250110,104900,157557433,657,657,657,657,30
|
|
20250110,104800,157537723,657,657,657,657,4670
|
|
20250110,104700,154469533,658,658,658,658,0
|
|
20250110,104600,154469533,658,658,658,658,1000
|
|
20250110,104500,153811533,658,658,658,658,217
|
|
20250110,104400,153668747,658,658,658,658,109
|
|
20250110,104300,153597025,658,658,658,657,511
|
|
20250110,104200,153261288,658,658,658,658,12
|
|
20250110,104100,153253392,658,658,658,658,3
|
|
20250110,104000,153251418,658,658,658,658,1
|
|
20250110,103900,153250760,657,657,657,657,120
|
|
20250110,103800,153171920,658,658,658,658,2
|
|
20250110,103700,153170604,657,657,657,657,1
|
|
20250110,103600,153169947,657,660,660,657,9496
|
|
20250110,103500,146931069,658,660,660,658,8190
|
|
20250110,103400,141542043,660,660,660,660,0
|
|
20250110,103300,141542043,660,660,660,660,0
|
|
20250110,103200,141542043,660,660,660,660,26
|
|
20250110,103100,141524883,660,658,660,658,2317
|
|
20250110,103000,140000289,658,660,660,658,1133
|
|
20250110,102900,139254773,660,660,660,660,9
|
|
20250110,102800,139248833,658,660,660,658,14928
|
|
20250110,102700,129422427,660,659,660,658,602
|
|
20250110,102600,129025807,660,659,660,659,440
|
|
20250110,102500,128735846,660,659,660,659,62
|
|
20250110,102400,128694987,659,660,660,659,15
|
|
20250110,102300,128685097,659,659,659,659,1551
|
|
20250110,102200,127662988,660,660,660,660,0
|
|
20250110,102100,127662988,660,660,660,660,0
|
|
20250110,102000,127662988,660,660,660,660,0
|
|
20250110,101900,127662988,660,659,660,659,1002
|
|
20250110,101800,127002668,659,659,659,659,2
|
|
20250110,101700,127001350,659,660,660,659,1001
|
|
20250110,101600,126341690,660,660,660,660,1004
|
|
20250110,101500,125679050,661,661,661,661,0
|
|
20250110,101400,125679050,661,661,661,661,1
|
|
20250110,101300,125678389,661,661,661,661,22
|
|
20250110,101200,125663847,661,661,661,659,175
|
|
20250110,101100,125548410,659,660,660,659,100
|
|
20250110,101000,125482507,661,662,662,661,6524
|
|
20250110,100900,121170140,662,662,662,662,6
|
|
20250110,100800,121166168,662,662,662,662,0
|
|
20250110,100700,121166168,662,662,662,662,26
|
|
20250110,100600,121148956,662,662,662,662,2
|
|
20250110,100500,121147632,661,660,661,660,7004
|
|
20250110,100400,116523447,660,659,660,659,802
|
|
20250110,100300,115994878,659,660,660,659,3970
|
|
20250110,100200,113378637,660,660,660,660,1369
|
|
20250110,100100,112475097,660,660,660,660,0
|
|
20250110,100000,112475097,660,660,660,660,1
|
|
20250110,095900,112474437,660,659,660,659,2138
|
|
20250110,095800,111065007,660,660,660,660,864
|
|
20250110,095700,110494767,660,660,660,660,1
|
|
20250110,095600,110494107,660,660,661,660,1211
|
|
20250110,095500,109694015,660,659,660,659,16429
|
|
20250110,095400,98851075,659,659,659,659,4642
|
|
20250110,095300,95791997,659,659,659,659,1474
|
|
20250110,095200,94820631,659,659,659,659,1000
|
|
20250110,095100,94161631,659,659,659,659,3
|
|
20250110,095000,94159654,659,658,659,658,468
|
|
20250110,094900,93851704,658,659,659,657,9703
|
|
20250110,094800,87467302,658,658,659,658,1778
|
|
20250110,094700,86296479,658,659,659,658,224
|
|
20250110,094600,86149063,659,658,659,658,322
|
|
20250110,094500,85936867,659,659,659,659,5332
|
|
20250110,094400,82423079,660,659,660,659,220
|
|
20250110,094300,82278039,660,660,660,660,0
|
|
20250110,094200,82278039,660,661,661,660,1830
|
|
20250110,094100,81070232,660,660,660,660,2000
|
|
20250110,094000,79750232,661,661,661,661,15
|
|
20250110,093900,79740317,661,660,661,660,1453
|
|
20250110,093800,78781336,660,660,660,660,5499
|
|
20250110,093700,75151996,661,664,664,661,995
|
|
20250110,093600,74492393,661,664,664,661,7792
|
|
20250110,093500,69338334,664,661,664,661,14
|
|
20250110,093400,69329062,664,662,664,662,4970
|
|
20250110,093300,66036982,664,664,664,664,155
|
|
20250110,093200,65934062,664,664,664,664,1029
|
|
20250110,093100,65250806,664,662,664,662,1303
|
|
20250110,093000,64387006,662,662,662,662,928
|
|
20250110,092900,63772670,662,662,662,662,10
|
|
20250110,092800,63766050,662,662,662,662,1379
|
|
20250110,092700,62853152,664,663,664,663,1102
|
|
20250110,092600,62121622,663,664,664,663,792
|
|
20250110,092500,61595741,662,662,662,662,10
|
|
20250110,092400,61589121,664,662,664,661,425
|
|
20250110,092300,61308161,664,662,664,662,101
|
|
20250110,092200,61241297,662,662,662,662,864
|
|
20250110,092100,60669329,663,662,664,661,2857
|
|
20250110,092000,58773538,663,663,664,663,1747
|
|
20250110,091900,57614321,663,663,663,663,3408
|
|
20250110,091800,55354817,663,664,664,663,4209
|
|
20250110,091700,52560208,664,662,664,662,5024
|
|
20250110,091600,49230194,662,663,663,662,1853
|
|
20250110,091500,48002175,662,663,663,662,3853
|
|
20250110,091400,45450485,663,663,663,663,2947
|
|
20250110,091300,43496624,663,663,663,663,3488
|
|
20250110,091200,41184080,663,662,663,662,2280
|
|
20250110,091100,39672720,663,662,663,662,12
|
|
20250110,091000,39664772,662,662,662,662,4161
|
|
20250110,090900,36910190,662,663,663,660,434
|
|
20250110,090800,36623440,659,660,660,659,2224
|
|
20250110,090700,35156693,663,663,663,663,24
|
|
20250110,090600,35140781,659,661,661,659,12828
|
|
20250110,090500,26665051,660,666,666,660,8950
|
|
20250110,090400,20743901,667,667,667,667,11
|
|
20250110,090300,20736564,661,665,665,661,10006
|
|
20250110,090200,14105132,671,663,671,662,9917
|
|
20250110,090100,7520239,664,664,664,664,4091
|
|
20250110,090000,4803815,664,662,664,661,7250
|