595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185200,627845762,656,656,656,656,31752
|
|
20250113,185100,627845762,656,656,656,656,0
|
|
20250113,185000,627845762,656,656,656,656,0
|
|
20250113,184900,627845762,656,656,656,656,0
|
|
20250113,184800,627845762,656,656,656,656,0
|
|
20250113,184700,627845762,656,656,656,656,0
|
|
20250113,184600,627845762,656,656,656,656,0
|
|
20250113,184500,627845762,656,656,656,656,0
|
|
20250113,184400,627845762,656,656,656,656,0
|
|
20250113,184300,627845762,656,656,656,656,0
|
|
20250113,184200,627845762,656,656,656,656,0
|
|
20250113,184100,627845762,656,656,656,656,0
|
|
20250113,184000,627845762,656,656,656,656,0
|
|
20250113,183900,627845762,656,656,656,656,0
|
|
20250113,183800,627845762,656,656,656,656,0
|
|
20250113,183700,627845762,656,656,656,656,0
|
|
20250113,183600,627845762,656,656,656,656,0
|
|
20250113,183500,627845762,656,656,656,656,0
|
|
20250113,183400,627845762,656,656,656,656,0
|
|
20250113,183300,627845762,656,656,656,656,0
|
|
20250113,183200,627845762,656,656,656,656,0
|
|
20250113,183100,627845762,656,656,656,656,0
|
|
20250113,183000,627845762,656,656,656,656,0
|
|
20250113,182900,627845762,656,656,656,656,0
|
|
20250113,182800,627845762,656,656,656,656,0
|
|
20250113,182700,627845762,656,656,656,656,0
|
|
20250113,182600,627845762,656,656,656,656,0
|
|
20250113,182500,627845762,656,656,656,656,0
|
|
20250113,182400,627845762,656,656,656,656,0
|
|
20250113,182300,627845762,656,656,656,656,0
|
|
20250113,182200,627845762,656,656,656,656,31752
|
|
20250113,182100,627845762,656,656,656,656,0
|
|
20250113,182000,627845762,656,656,656,656,0
|
|
20250113,181900,627845762,656,656,656,656,0
|
|
20250113,181800,627845762,656,656,656,656,0
|
|
20250113,181700,627845762,656,656,656,656,0
|
|
20250113,181600,627845762,656,656,656,656,0
|
|
20250113,181500,627845762,656,656,656,656,0
|
|
20250113,181400,627845762,656,656,656,656,0
|
|
20250113,181300,627845762,656,656,656,656,0
|
|
20250113,181200,627845762,656,656,656,656,0
|
|
20250113,181100,627845762,656,656,656,656,0
|
|
20250113,181000,627845762,656,656,656,656,0
|
|
20250113,180900,627845762,656,656,656,656,0
|
|
20250113,180800,627845762,656,656,656,656,0
|
|
20250113,180700,627845762,656,656,656,656,0
|
|
20250113,180600,627845762,656,656,656,656,0
|
|
20250113,180500,627845762,656,656,656,656,0
|
|
20250113,180400,627845762,656,656,656,656,0
|
|
20250113,180300,627845762,656,656,656,656,0
|
|
20250113,180200,627845762,656,656,656,656,0
|
|
20250113,180100,627845762,656,656,656,656,0
|
|
20250113,180000,627845762,656,656,656,656,0
|
|
20250113,175900,627845762,656,656,656,656,0
|
|
20250113,175800,627845762,656,656,656,656,0
|
|
20250113,175700,627845762,656,656,656,656,0
|
|
20250113,175600,627845762,656,656,656,656,0
|
|
20250113,175500,627845762,656,656,656,656,0
|
|
20250113,175400,627845762,656,656,656,656,0
|
|
20250113,175300,627845762,656,656,656,656,0
|
|
20250113,175200,627845762,656,656,656,656,31752
|
|
20250113,175100,627845762,656,656,656,656,0
|
|
20250113,175000,627845762,656,656,656,656,0
|
|
20250113,174900,627845762,656,656,656,656,0
|
|
20250113,174800,627845762,656,656,656,656,0
|
|
20250113,174700,627845762,656,656,656,656,0
|
|
20250113,174600,627845762,656,656,656,656,0
|
|
20250113,174500,627845762,656,656,656,656,0
|
|
20250113,174400,627845762,656,656,656,656,0
|
|
20250113,174300,627845762,656,656,656,656,0
|
|
20250113,174200,627845762,656,656,656,656,0
|
|
20250113,174100,627845762,656,656,656,656,0
|
|
20250113,174000,627845762,656,656,656,656,0
|
|
20250113,173900,627845762,656,656,656,656,0
|
|
20250113,173800,627845762,656,656,656,656,0
|
|
20250113,173700,627845762,656,656,656,656,0
|
|
20250113,173600,627845762,656,656,656,656,0
|
|
20250113,173500,627845762,656,656,656,656,0
|
|
20250113,173400,627845762,656,656,656,656,0
|
|
20250113,173300,627845762,656,656,656,656,0
|
|
20250113,173200,627845762,656,656,656,656,0
|
|
20250113,173100,627845762,656,656,656,656,0
|
|
20250113,173000,627845762,656,656,656,656,0
|
|
20250113,172900,627845762,656,656,656,656,0
|
|
20250113,172800,627845762,656,656,656,656,0
|
|
20250113,172700,627845762,656,656,656,656,0
|
|
20250113,172600,627845762,656,656,656,656,0
|
|
20250113,172500,627845762,656,656,656,656,0
|
|
20250113,172400,627845762,656,656,656,656,0
|
|
20250113,172300,627845762,656,656,656,656,0
|
|
20250113,172200,627845762,656,656,656,656,31752
|
|
20250113,172100,627845762,656,656,656,656,0
|
|
20250113,172000,627845762,656,656,656,656,0
|
|
20250113,171900,627845762,656,656,656,656,0
|
|
20250113,171800,627845762,656,656,656,656,0
|
|
20250113,171700,627845762,656,656,656,656,0
|
|
20250113,171600,627845762,656,656,656,656,0
|
|
20250113,171500,627845762,656,656,656,656,0
|
|
20250113,171400,627845762,656,656,656,656,0
|
|
20250113,171300,627845762,656,656,656,656,0
|
|
20250113,171200,627845762,656,656,656,656,0
|
|
20250113,171100,627845762,656,656,656,656,0
|
|
20250113,171000,627845762,656,656,656,656,0
|
|
20250113,170900,627845762,656,656,656,656,0
|
|
20250113,170800,627845762,656,656,656,656,0
|
|
20250113,170700,627845762,656,656,656,656,0
|
|
20250113,170600,627845762,656,656,656,656,0
|
|
20250113,170500,627845762,656,656,656,656,0
|
|
20250113,170400,627845762,656,656,656,656,0
|
|
20250113,170300,627845762,656,656,656,656,0
|
|
20250113,170200,627845762,656,656,656,656,0
|
|
20250113,170100,627845762,656,656,656,656,0
|
|
20250113,170000,627845762,656,656,656,656,0
|
|
20250113,165900,627845762,656,656,656,656,0
|
|
20250113,165800,627845762,656,656,656,656,0
|
|
20250113,165700,627845762,656,656,656,656,0
|
|
20250113,165600,627845762,656,656,656,656,0
|
|
20250113,165500,627845762,656,656,656,656,0
|
|
20250113,165400,627845762,656,656,656,656,0
|
|
20250113,165300,627845762,656,656,656,656,0
|
|
20250113,165200,627845762,656,656,656,656,31752
|
|
20250113,165100,627845762,656,656,656,656,0
|
|
20250113,165000,627845762,656,656,656,656,0
|
|
20250113,164900,627845762,656,656,656,656,0
|
|
20250113,164800,627845762,656,656,656,656,0
|
|
20250113,164700,627845762,656,656,656,656,0
|
|
20250113,164600,627845762,656,656,656,656,0
|
|
20250113,164500,627845762,656,656,656,656,0
|
|
20250113,164400,627845762,656,656,656,656,0
|
|
20250113,164300,627845762,656,656,656,656,0
|
|
20250113,164200,627845762,656,656,656,656,0
|
|
20250113,164100,627845762,656,656,656,656,0
|
|
20250113,164000,627845762,656,656,656,656,0
|
|
20250113,163900,627845762,656,656,656,656,0
|
|
20250113,163800,627845762,656,656,656,656,0
|
|
20250113,163700,627845762,656,656,656,656,0
|
|
20250113,163600,627845762,656,656,656,656,0
|
|
20250113,163500,627845762,656,656,656,656,0
|
|
20250113,163400,627845762,656,656,656,656,0
|
|
20250113,163300,627845762,656,656,656,656,0
|
|
20250113,163200,627845762,656,656,656,656,0
|
|
20250113,163100,627845762,656,656,656,656,0
|
|
20250113,163000,627845762,656,656,656,656,0
|
|
20250113,162900,627845762,656,656,656,656,0
|
|
20250113,162800,627845762,656,656,656,656,0
|
|
20250113,162700,627845762,656,656,656,656,0
|
|
20250113,162600,627845762,656,656,656,656,0
|
|
20250113,162500,627845762,656,656,656,656,0
|
|
20250113,162400,627845762,656,656,656,656,0
|
|
20250113,162300,627845762,656,656,656,656,0
|
|
20250113,162200,627845762,656,656,656,656,31752
|
|
20250113,162100,627845762,656,656,656,656,0
|
|
20250113,162000,627845762,656,656,656,656,0
|
|
20250113,161900,627845762,656,656,656,656,0
|
|
20250113,161800,627845762,656,656,656,656,0
|
|
20250113,161700,627845762,656,656,656,656,0
|
|
20250113,161600,627845762,656,656,656,656,0
|
|
20250113,161500,627845762,656,656,656,656,0
|
|
20250113,161400,627845762,656,656,656,656,0
|
|
20250113,161300,627845762,656,656,656,656,0
|
|
20250113,161200,627845762,656,656,656,656,0
|
|
20250113,161100,627845762,656,656,656,656,0
|
|
20250113,161000,627845762,656,656,656,656,0
|
|
20250113,160900,627845762,656,656,656,656,0
|
|
20250113,160800,627845762,656,656,656,656,0
|
|
20250113,160700,627845762,656,656,656,656,0
|
|
20250113,160600,627845762,656,656,656,656,0
|
|
20250113,160500,627845762,656,656,656,656,0
|
|
20250113,160400,627845762,656,656,656,656,0
|
|
20250113,160300,627845762,656,656,656,656,0
|
|
20250113,160200,627845762,656,656,656,656,0
|
|
20250113,160100,627845762,656,656,656,656,0
|
|
20250113,160000,627845762,656,656,656,656,0
|
|
20250113,155900,627845762,656,656,656,656,0
|
|
20250113,155800,627845762,656,656,656,656,0
|
|
20250113,155700,627845762,656,656,656,656,0
|
|
20250113,155600,627845762,656,656,656,656,0
|
|
20250113,155500,627845762,656,656,656,656,0
|
|
20250113,155400,627845762,656,656,656,656,0
|
|
20250113,155300,627845762,656,656,656,656,0
|
|
20250113,155200,627845762,656,656,656,656,31752
|
|
20250113,155100,627845762,656,656,656,656,0
|
|
20250113,155000,627845762,656,656,656,656,0
|
|
20250113,154900,627845762,656,656,656,656,0
|
|
20250113,154800,627845762,656,656,656,656,0
|
|
20250113,154700,627845762,656,656,656,656,0
|
|
20250113,154600,627845762,656,656,656,656,0
|
|
20250113,154500,627845762,656,656,656,656,0
|
|
20250113,154400,627845762,656,656,656,656,0
|
|
20250113,154300,627845762,656,656,656,656,0
|
|
20250113,154200,627845762,656,656,656,656,0
|
|
20250113,154100,627845762,656,656,656,656,0
|
|
20250113,154000,627845762,656,656,656,656,0
|
|
20250113,153900,627845762,656,656,656,656,0
|
|
20250113,153800,627845762,656,656,656,656,0
|
|
20250113,153700,627845762,656,656,656,656,0
|
|
20250113,153600,627845762,656,656,656,656,0
|
|
20250113,153500,627845762,656,656,656,656,0
|
|
20250113,153400,627845762,656,656,656,656,0
|
|
20250113,153300,627845762,656,656,656,656,0
|
|
20250113,153200,627845762,656,656,656,656,0
|
|
20250113,153100,627845762,656,656,656,656,0
|
|
20250113,153000,627845762,656,656,656,656,31752
|
|
20250113,152900,607016450,660,660,660,660,0
|
|
20250113,152800,607016450,660,660,660,660,0
|
|
20250113,152700,607016450,660,660,660,660,0
|
|
20250113,152600,607016450,660,660,660,660,0
|
|
20250113,152500,607016450,660,660,660,660,0
|
|
20250113,152400,607016450,660,660,660,660,0
|
|
20250113,152300,607016450,660,660,660,660,0
|
|
20250113,152200,607016450,660,660,660,660,0
|
|
20250113,152100,607016450,660,660,660,660,0
|
|
20250113,152000,607016450,660,660,660,660,0
|
|
20250113,151900,607016450,660,659,660,658,3387
|
|
20250113,151800,604786519,658,658,659,658,1210
|
|
20250113,151700,603989348,658,658,658,657,743
|
|
20250113,151600,603500691,657,660,660,657,2632
|
|
20250113,151500,601768314,660,660,660,660,0
|
|
20250113,151400,601768314,660,660,660,660,265
|
|
20250113,151300,601593414,660,660,660,660,9
|
|
20250113,151200,601587474,660,659,660,659,760
|
|
20250113,151100,601086624,659,658,659,658,59
|
|
20250113,151000,601047751,659,658,659,658,227
|
|
20250113,150900,600898355,658,658,659,658,126
|
|
20250113,150800,600815429,659,657,659,657,1826
|
|
20250113,150700,599615724,658,658,658,658,900
|
|
20250113,150600,599023524,659,659,659,659,6
|
|
20250113,150500,599019570,659,659,659,659,53
|
|
20250113,150400,598984643,659,659,659,659,18
|
|
20250113,150300,598972781,659,659,659,658,103
|
|
20250113,150200,598904974,659,659,659,659,76
|
|
20250113,150100,598854890,658,658,658,658,200
|
|
20250113,150000,598723290,658,658,658,658,2418
|
|
20250113,145900,597132246,658,658,658,658,207
|
|
20250113,145800,596996040,659,659,659,659,1
|
|
20250113,145700,596995381,658,658,658,658,4200
|
|
20250113,145600,594231781,660,660,660,660,0
|
|
20250113,145500,594231781,660,660,660,660,0
|
|
20250113,145400,594231781,660,660,660,660,0
|
|
20250113,145300,594231781,660,660,660,660,10
|
|
20250113,145200,594225181,660,660,660,660,1164
|
|
20250113,145100,593456941,660,660,660,660,3
|
|
20250113,145000,593454961,660,660,660,660,85
|
|
20250113,144900,593398861,658,658,658,658,0
|
|
20250113,144800,593398861,658,658,658,658,0
|
|
20250113,144700,593398861,658,658,658,658,0
|
|
20250113,144600,593398861,658,658,658,658,73
|
|
20250113,144500,593350827,658,658,658,658,32
|
|
20250113,144400,593329771,658,658,658,658,500
|
|
20250113,144300,593000771,660,658,660,658,34
|
|
20250113,144200,592978395,660,660,660,660,40
|
|
20250113,144100,592951995,660,659,660,659,2
|
|
20250113,144000,592950676,658,658,658,658,1515
|
|
20250113,143900,591953806,658,658,658,658,0
|
|
20250113,143800,591953806,658,658,658,658,304
|
|
20250113,143700,591753774,658,658,658,658,1
|
|
20250113,143600,591753116,660,660,660,660,0
|
|
20250113,143500,591753116,660,658,660,658,215
|
|
20250113,143400,591611580,658,658,658,658,0
|
|
20250113,143300,591611580,658,658,658,658,0
|
|
20250113,143200,591611580,658,658,658,658,339
|
|
20250113,143100,591388518,660,660,660,660,0
|
|
20250113,143000,591388518,660,660,660,660,0
|
|
20250113,142900,591388518,660,660,660,658,3002
|
|
20250113,142800,589411188,660,660,660,659,6188
|
|
20250113,142700,585332904,660,660,660,660,1338
|
|
20250113,142600,584449824,662,662,662,662,1185
|
|
20250113,142500,583665354,662,662,662,662,30
|
|
20250113,142400,583645494,662,662,662,662,0
|
|
20250113,142300,583645494,662,662,662,662,12
|
|
20250113,142200,583637550,662,660,662,660,322
|
|
20250113,142100,583424992,662,662,662,662,1134
|
|
20250113,142000,582674284,662,662,662,662,1
|
|
20250113,141900,582673622,660,660,660,660,1000
|
|
20250113,141800,582013622,662,662,662,662,0
|
|
20250113,141700,582013622,662,660,662,660,2185
|
|
20250113,141600,580569504,660,660,660,660,0
|
|
20250113,141500,580569504,660,660,660,660,10
|
|
20250113,141400,580562904,660,662,662,660,8
|
|
20250113,141300,580557620,660,660,662,660,1197
|
|
20250113,141200,579767578,660,662,662,660,2415
|
|
20250113,141100,578173588,662,662,662,662,1303
|
|
20250113,141000,577311002,662,662,662,662,6
|
|
20250113,140900,577307030,661,663,663,661,85
|
|
20250113,140800,577250747,663,663,663,663,151
|
|
20250113,140700,577150634,663,663,663,663,1099
|
|
20250113,140600,576421997,660,660,660,660,500
|
|
20250113,140500,576091997,661,661,661,661,1514
|
|
20250113,140400,575091243,661,661,663,661,836
|
|
20250113,140300,574538487,663,661,663,661,823
|
|
20250113,140200,573992862,663,663,663,663,0
|
|
20250113,140100,573992862,663,663,663,663,0
|
|
20250113,140000,573992862,663,663,663,660,1814
|
|
20250113,135900,572792880,661,663,663,661,11
|
|
20250113,135800,572785590,664,664,664,664,0
|
|
20250113,135700,572785590,664,664,664,661,462
|
|
20250113,135600,572480172,661,661,661,661,500
|
|
20250113,135500,572149672,664,664,664,664,0
|
|
20250113,135400,572149672,664,664,664,664,1299
|
|
20250113,135300,571287136,660,663,664,660,3032
|
|
20250113,135200,569281078,663,663,663,663,65
|
|
20250113,135100,569237983,663,663,663,662,22
|
|
20250113,135000,569223400,662,662,662,660,80
|
|
20250113,134900,569170446,662,662,662,662,1299
|
|
20250113,134800,568310508,662,662,662,662,1004
|
|
20250113,134700,567645860,662,662,662,662,830
|
|
20250113,134600,567096400,662,662,662,662,36
|
|
20250113,134500,567072568,662,662,662,662,4
|
|
20250113,134400,567069920,662,662,662,662,40
|
|
20250113,134300,567043440,662,662,662,662,16
|
|
20250113,134200,567032848,662,662,662,662,1366
|
|
20250113,134100,566128556,662,662,662,662,0
|
|
20250113,134000,566128556,662,662,662,662,0
|
|
20250113,133900,566128556,662,662,662,662,378
|
|
20250113,133800,565878320,662,662,662,662,19
|
|
20250113,133700,565865742,662,662,662,662,1201
|
|
20250113,133600,565070680,662,662,662,662,27
|
|
20250113,133500,565052806,662,662,662,662,0
|
|
20250113,133400,565052806,662,662,662,662,945
|
|
20250113,133300,564427216,662,662,662,662,10
|
|
20250113,133200,564420596,662,661,662,661,18
|
|
20250113,133100,564408694,662,661,662,661,899
|
|
20250113,133000,563814454,661,661,661,661,0
|
|
20250113,132900,563814454,661,661,661,661,3
|
|
20250113,132800,563812471,661,661,661,661,0
|
|
20250113,132700,563812471,661,661,661,661,6474
|
|
20250113,132600,559533157,661,661,661,661,263
|
|
20250113,132500,559359314,661,661,661,661,1
|
|
20250113,132400,559358653,661,661,661,661,1073
|
|
20250113,132300,558649400,661,661,661,661,0
|
|
20250113,132200,558649400,661,661,661,661,1
|
|
20250113,132100,558648739,661,661,661,661,0
|
|
20250113,132000,558648739,661,661,661,661,1243
|
|
20250113,131900,557827116,661,661,661,661,4
|
|
20250113,131800,557824472,661,660,661,660,291
|
|
20250113,131700,557632411,661,661,661,661,100
|
|
20250113,131600,557566311,661,661,661,661,1317
|
|
20250113,131500,556695774,660,660,660,660,3215
|
|
20250113,131400,554573874,660,660,660,660,0
|
|
20250113,131300,554573874,660,660,660,660,3033
|
|
20250113,131200,552572094,660,659,660,659,2068
|
|
20250113,131100,551209181,659,659,659,659,11
|
|
20250113,131000,551201932,659,659,659,659,11
|
|
20250113,130900,551194683,658,658,658,658,1588
|
|
20250113,130800,550149779,658,659,659,658,163
|
|
20250113,130700,550042514,658,658,658,658,2531
|
|
20250113,130600,548377116,658,658,658,658,0
|
|
20250113,130500,548377116,658,658,658,658,0
|
|
20250113,130400,548377116,658,660,660,658,5609
|
|
20250113,130300,544686392,658,658,658,658,0
|
|
20250113,130200,544686392,658,658,658,658,0
|
|
20250113,130100,544686392,658,658,658,658,0
|
|
20250113,130000,544686392,658,658,658,658,0
|
|
20250113,125900,544686392,658,657,659,657,77
|
|
20250113,125800,544635736,658,658,658,658,272
|
|
20250113,125700,544456760,658,660,660,658,503
|
|
20250113,125600,544125782,659,659,659,659,1873
|
|
20250113,125500,542891475,660,660,660,660,0
|
|
20250113,125400,542891475,660,660,660,660,10
|
|
20250113,125300,542884875,660,659,660,657,130
|
|
20250113,125200,542799449,660,660,660,660,251
|
|
20250113,125100,542633789,660,660,660,660,2000
|
|
20250113,125000,541313789,660,660,660,660,1100
|
|
20250113,124900,540587789,660,660,660,660,0
|
|
20250113,124800,540587789,660,660,660,660,0
|
|
20250113,124700,540587789,660,660,660,660,9
|
|
20250113,124600,540581849,660,660,660,660,32
|
|
20250113,124500,540560729,657,659,659,657,3
|
|
20250113,124400,540558756,658,658,658,658,1511
|
|
20250113,124300,539564518,658,658,658,658,1004
|
|
20250113,124200,538903886,658,658,660,657,1230
|
|
20250113,124100,538095219,660,658,660,658,820
|
|
20250113,124000,537554099,658,657,660,657,1580
|
|
20250113,123900,536515971,658,658,658,658,301
|
|
20250113,123800,536317913,659,657,659,657,1610
|
|
20250113,123700,535259295,657,657,657,657,518
|
|
20250113,123600,534918969,657,657,657,657,350
|
|
20250113,123500,534689019,657,657,657,657,0
|
|
20250113,123400,534689019,657,657,657,657,0
|
|
20250113,123300,534689019,657,657,657,657,2922
|
|
20250113,123200,532769265,657,657,657,657,2920
|
|
20250113,123100,530850825,658,658,658,658,0
|
|
20250113,123000,530850825,658,658,658,658,53
|
|
20250113,122900,530815951,658,658,658,658,300
|
|
20250113,122800,530618551,659,659,659,659,10
|
|
20250113,122700,530611961,659,659,659,659,27
|
|
20250113,122600,530594168,659,659,659,659,1181
|
|
20250113,122500,529815889,656,656,656,656,460
|
|
20250113,122400,529514129,656,656,656,656,3073
|
|
20250113,122300,527498241,656,656,656,655,1782
|
|
20250113,122200,526331020,656,656,656,655,641
|
|
20250113,122100,525910811,656,656,656,655,5339
|
|
20250113,122000,522411427,657,657,657,657,100
|
|
20250113,121900,522345727,659,659,659,659,0
|
|
20250113,121800,522345727,659,659,659,659,114
|
|
20250113,121700,522270601,659,659,659,659,0
|
|
20250113,121600,522270601,659,659,659,659,66
|
|
20250113,121500,522227107,659,659,659,659,0
|
|
20250113,121400,522227107,659,659,659,659,2000
|
|
20250113,121300,520909107,656,656,656,656,392
|
|
20250113,121200,520651955,656,655,656,655,1001
|
|
20250113,121100,519995800,655,655,655,655,1056
|
|
20250113,121000,519304120,655,656,656,655,38059
|
|
20250113,120900,494371877,657,657,657,657,2000
|
|
20250113,120800,493057877,657,657,657,657,0
|
|
20250113,120700,493057877,657,657,657,657,8945
|
|
20250113,120600,487181012,658,658,658,658,12
|
|
20250113,120500,487173116,658,658,658,658,3153
|
|
20250113,120400,485098442,658,658,658,658,0
|
|
20250113,120300,485098442,658,658,658,658,318
|
|
20250113,120200,484889198,658,658,658,658,2
|
|
20250113,120100,484887882,658,658,658,658,308
|
|
20250113,120000,484685218,658,658,658,658,150
|
|
20250113,115900,484586518,658,658,658,658,150
|
|
20250113,115800,484487818,658,657,658,655,40001
|
|
20250113,115700,458260818,658,658,658,658,152
|
|
20250113,115600,458160802,658,658,658,658,10458
|
|
20250113,115500,451279438,659,659,659,659,10
|
|
20250113,115400,451272848,659,660,660,659,2709
|
|
20250113,115300,449487607,660,660,660,660,1010
|
|
20250113,115200,448821007,660,660,660,659,224
|
|
20250113,115100,448673385,659,659,659,659,0
|
|
20250113,115000,448673385,659,659,659,659,2200
|
|
20250113,114900,447223585,660,660,660,660,4204
|
|
20250113,114800,444448945,662,662,662,662,40
|
|
20250113,114700,444422465,662,662,662,662,1026
|
|
20250113,114600,443743253,662,662,662,662,0
|
|
20250113,114500,443743253,662,662,662,662,1
|
|
20250113,114400,443742591,658,658,658,658,0
|
|
20250113,114300,443742591,658,658,658,658,0
|
|
20250113,114200,443742591,658,659,659,658,3193
|
|
20250113,114100,441641587,659,659,659,659,1110
|
|
20250113,114000,440910097,660,660,660,660,24
|
|
20250113,113900,440894257,659,659,659,659,3002
|
|
20250113,113800,438915939,660,660,660,660,0
|
|
20250113,113700,438915939,660,660,660,660,47
|
|
20250113,113600,438884919,660,660,660,660,1002
|
|
20250113,113500,438223599,660,659,660,659,468
|
|
20250113,113400,437915087,660,660,660,660,1
|
|
20250113,113300,437914427,659,660,660,659,150
|
|
20250113,113200,437815546,660,660,660,660,156
|
|
20250113,113100,437712586,660,660,660,660,0
|
|
20250113,113000,437712586,660,658,660,658,1001
|
|
20250113,112900,437053926,660,660,660,660,0
|
|
20250113,112800,437053926,660,660,660,660,10
|
|
20250113,112700,437047326,657,657,657,657,1504
|
|
20250113,112600,436059198,657,658,658,657,757
|
|
20250113,112500,435561477,657,657,657,657,0
|
|
20250113,112400,435561477,657,657,658,657,14978
|
|
20250113,112300,425720630,657,657,657,657,0
|
|
20250113,112200,425720630,657,660,660,657,1078
|
|
20250113,112100,425010381,657,660,660,657,7251
|
|
20250113,112000,420242893,658,660,660,658,7050
|
|
20250113,111900,415599124,660,660,660,660,2170
|
|
20250113,111800,414166924,661,661,661,661,154
|
|
20250113,111700,414065130,660,660,660,660,6059
|
|
20250113,111600,410066190,661,661,661,661,269
|
|
20250113,111500,409888381,662,662,662,662,5
|
|
20250113,111400,409885071,661,661,661,661,10
|
|
20250113,111300,409878461,660,662,662,660,11086
|
|
20250113,111200,402560632,662,662,662,662,165
|
|
20250113,111100,402451402,661,662,662,661,18
|
|
20250113,111000,402439489,662,662,662,661,300
|
|
20250113,110900,402241111,662,662,662,662,1029
|
|
20250113,110800,401559913,662,662,662,662,2111
|
|
20250113,110700,400162431,663,663,663,660,1338
|
|
20250113,110600,399279198,660,660,660,660,5098
|
|
20250113,110500,395914518,660,662,662,660,7540
|
|
20250113,110400,390934634,662,662,663,662,2673
|
|
20250113,110300,389164440,661,662,662,661,7222
|
|
20250113,110200,384385053,663,663,663,663,185
|
|
20250113,110100,384262398,663,663,663,663,233
|
|
20250113,110000,384107919,663,664,664,663,1563
|
|
20250113,105900,383071514,664,664,664,664,0
|
|
20250113,105800,383071514,664,664,664,664,0
|
|
20250113,105700,383071514,664,664,664,664,0
|
|
20250113,105600,383071514,664,665,665,664,1527
|
|
20250113,105500,382057582,665,665,665,665,29
|
|
20250113,105400,382038297,665,665,665,664,6655
|
|
20250113,105300,377619370,665,666,666,665,12803
|
|
20250113,105200,369104905,666,666,666,666,2
|
|
20250113,105100,369103573,665,665,665,665,0
|
|
20250113,105000,369103573,665,665,665,665,1497
|
|
20250113,104900,368108068,665,664,665,664,785
|
|
20250113,104800,367586825,664,664,664,664,1012
|
|
20250113,104700,366914857,664,664,664,664,73
|
|
20250113,104600,366866385,663,663,664,663,14358
|
|
20250113,104500,357347027,663,664,664,663,2554
|
|
20250113,104400,355651586,664,665,666,664,14340
|
|
20250113,104300,346117650,666,667,667,666,24342
|
|
20250113,104200,329905868,668,667,668,666,22542
|
|
20250113,104100,314871406,668,669,669,668,17199
|
|
20250113,104000,303382472,669,669,669,669,11
|
|
20250113,103900,303375113,669,669,669,669,40
|
|
20250113,103800,303348353,669,669,669,669,0
|
|
20250113,103700,303348353,669,669,669,669,0
|
|
20250113,103600,303348353,669,669,669,669,15000
|
|
20250113,103500,293313353,668,668,668,668,0
|
|
20250113,103400,293313353,668,669,669,668,8
|
|
20250113,103300,293308008,670,668,670,668,3423
|
|
20250113,103200,291021442,668,670,670,668,11273
|
|
20250113,103100,283491050,670,670,670,670,1
|
|
20250113,103000,283490380,669,669,669,669,2237
|
|
20250113,102900,281993827,669,670,671,669,23523
|
|
20250113,102800,266254812,670,671,671,670,2064
|
|
20250113,102700,264871931,671,670,671,670,2113
|
|
20250113,102600,263456208,670,670,670,670,7000
|
|
20250113,102500,258766208,670,670,670,670,3079
|
|
20250113,102400,256703278,670,670,670,670,3024
|
|
20250113,102300,254677198,671,670,671,670,53
|
|
20250113,102200,254641685,670,670,670,670,2009
|
|
20250113,102100,253295655,670,670,670,670,498
|
|
20250113,102000,252961995,671,671,671,671,13
|
|
20250113,101900,252953272,669,669,669,669,500
|
|
20250113,101800,252618772,671,669,671,669,5012
|
|
20250113,101700,249265742,669,670,670,669,4989
|
|
20250113,101600,245927666,671,671,671,671,0
|
|
20250113,101500,245927666,671,671,671,671,76
|
|
20250113,101400,245876670,671,671,671,671,7
|
|
20250113,101300,245871973,670,670,670,670,300
|
|
20250113,101200,245670973,671,671,671,671,13
|
|
20250113,101100,245662250,670,671,671,670,618
|
|
20250113,101000,245248026,671,671,671,671,4
|
|
20250113,100900,245245342,671,671,671,671,31
|
|
20250113,100800,245224541,671,671,671,669,362
|
|
20250113,100700,244981741,671,671,671,671,4
|
|
20250113,100600,244979057,669,671,671,669,1229
|
|
20250113,100500,244156830,669,669,669,669,5531
|
|
20250113,100400,240456591,671,671,671,670,1125
|
|
20250113,100300,239701766,671,670,671,670,1236
|
|
20250113,100200,238873631,671,671,671,671,2
|
|
20250113,100100,238872289,671,671,671,671,0
|
|
20250113,100000,238872289,671,671,671,671,2817
|
|
20250113,095900,236982082,671,670,671,670,2930
|
|
20250113,095800,235017182,671,671,671,671,1
|
|
20250113,095700,235016511,671,671,671,671,0
|
|
20250113,095600,235016511,671,670,671,670,793
|
|
20250113,095500,234485189,670,670,670,670,10
|
|
20250113,095400,234478489,670,670,670,670,4253
|
|
20250113,095300,231628979,671,670,671,670,2013
|
|
20250113,095200,230280256,670,670,670,670,4156
|
|
20250113,095100,227495736,670,672,672,670,86260
|
|
20250113,095000,169626483,672,672,672,672,290
|
|
20250113,094900,169431603,672,672,672,672,10
|
|
20250113,094800,169424883,672,672,672,672,702
|
|
20250113,094700,168953139,673,673,673,672,1080
|
|
20250113,094600,168226335,673,673,673,673,3830
|
|
20250113,094500,165648745,673,673,673,672,24
|
|
20250113,094400,165632610,673,673,673,673,15
|
|
20250113,094300,165622515,673,673,673,673,4
|
|
20250113,094200,165619823,673,672,673,672,268
|
|
20250113,094100,165439719,672,672,672,672,1229
|
|
20250113,094000,164613831,672,672,672,672,500
|
|
20250113,093900,164277831,672,670,672,670,2023
|
|
20250113,093800,162920389,671,671,672,671,2705
|
|
20250113,093700,161105333,671,672,672,671,435
|
|
20250113,093600,160813314,672,673,673,672,1092
|
|
20250113,093500,160079398,673,673,673,673,506
|
|
20250113,093400,159738860,672,673,673,672,722
|
|
20250113,093300,159252974,673,672,673,671,5965
|
|
20250113,093200,155244513,673,674,674,673,2901
|
|
20250113,093100,153292139,674,672,674,671,7202
|
|
20250113,093000,148455907,672,673,673,672,8770
|
|
20250113,092900,142554118,674,674,674,674,1355
|
|
20250113,092800,141640848,674,674,674,674,201
|
|
20250113,092700,141505374,675,675,675,675,1
|
|
20250113,092600,141504699,675,675,675,675,25
|
|
20250113,092500,141487824,675,675,675,675,2660
|
|
20250113,092400,139692324,674,674,674,674,80
|
|
20250113,092300,139638404,674,674,674,673,2408
|
|
20250113,092200,138017312,675,675,675,673,6478
|
|
20250113,092100,133644670,674,675,675,674,10370
|
|
20250113,092000,126644984,675,675,675,675,500
|
|
20250113,091900,126307484,675,675,675,675,1126
|
|
20250113,091800,125547434,675,675,675,675,7128
|
|
20250113,091700,120736034,675,672,675,672,671
|
|
20250113,091600,120283991,674,673,674,673,336
|
|
20250113,091500,120057827,674,674,674,673,2698
|
|
20250113,091400,118242066,673,676,676,673,10145
|
|
20250113,091300,111413099,676,676,676,676,1613
|
|
20250113,091200,110322711,676,676,676,676,2689
|
|
20250113,091100,108504947,676,677,677,676,11400
|
|
20250113,091000,100797047,676,675,676,675,9559
|
|
20250113,090900,94342038,675,672,675,672,10544
|
|
20250113,090800,87235289,674,673,674,673,984
|
|
20250113,090700,86572173,674,675,675,674,1230
|
|
20250113,090600,85743152,671,674,676,671,21800
|
|
20250113,090500,71023550,672,673,673,672,5398
|
|
20250113,090400,67394652,673,674,674,673,690
|
|
20250113,090300,66929612,674,675,675,669,25502
|
|
20250113,090200,49825163,671,672,675,671,34594
|
|
20250113,090100,26566667,671,671,672,671,17750
|
|
20250113,090000,14651992,671,666,671,666,21995
|