595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,185200,360833685,662,662,662,662,11780
|
|
20250114,185100,360833685,662,662,662,662,0
|
|
20250114,185000,360833685,662,662,662,662,0
|
|
20250114,184900,360833685,662,662,662,662,0
|
|
20250114,184800,360833685,662,662,662,662,0
|
|
20250114,184700,360833685,662,662,662,662,0
|
|
20250114,184600,360833685,662,662,662,662,0
|
|
20250114,184500,360833685,662,662,662,662,0
|
|
20250114,184400,360833685,662,662,662,662,0
|
|
20250114,184300,360833685,662,662,662,662,0
|
|
20250114,184200,360833685,662,662,662,662,0
|
|
20250114,184100,360833685,662,662,662,662,0
|
|
20250114,184000,360833685,662,662,662,662,0
|
|
20250114,183900,360833685,662,662,662,662,0
|
|
20250114,183800,360833685,662,662,662,662,0
|
|
20250114,183700,360833685,662,662,662,662,0
|
|
20250114,183600,360833685,662,662,662,662,0
|
|
20250114,183500,360833685,662,662,662,662,0
|
|
20250114,183400,360833685,662,662,662,662,0
|
|
20250114,183300,360833685,662,662,662,662,0
|
|
20250114,183200,360833685,662,662,662,662,0
|
|
20250114,183100,360833685,662,662,662,662,0
|
|
20250114,183000,360833685,662,662,662,662,0
|
|
20250114,182900,360833685,662,662,662,662,0
|
|
20250114,182800,360833685,662,662,662,662,0
|
|
20250114,182700,360833685,662,662,662,662,0
|
|
20250114,182600,360833685,662,662,662,662,0
|
|
20250114,182500,360833685,662,662,662,662,0
|
|
20250114,182400,360833685,662,662,662,662,0
|
|
20250114,182300,360833685,662,662,662,662,0
|
|
20250114,182200,360833685,662,662,662,662,11780
|
|
20250114,182100,360833685,662,662,662,662,0
|
|
20250114,182000,360833685,662,662,662,662,0
|
|
20250114,181900,360833685,662,662,662,662,0
|
|
20250114,181800,360833685,662,662,662,662,0
|
|
20250114,181700,360833685,662,662,662,662,0
|
|
20250114,181600,360833685,662,662,662,662,0
|
|
20250114,181500,360833685,662,662,662,662,0
|
|
20250114,181400,360833685,662,662,662,662,0
|
|
20250114,181300,360833685,662,662,662,662,0
|
|
20250114,181200,360833685,662,662,662,662,0
|
|
20250114,181100,360833685,662,662,662,662,0
|
|
20250114,181000,360833685,662,662,662,662,0
|
|
20250114,180900,360833685,662,662,662,662,0
|
|
20250114,180800,360833685,662,662,662,662,0
|
|
20250114,180700,360833685,662,662,662,662,0
|
|
20250114,180600,360833685,662,662,662,662,0
|
|
20250114,180500,360833685,662,662,662,662,0
|
|
20250114,180400,360833685,662,662,662,662,0
|
|
20250114,180300,360833685,662,662,662,662,0
|
|
20250114,180200,360833685,662,662,662,662,0
|
|
20250114,180100,360833685,662,662,662,662,0
|
|
20250114,180000,360833685,662,662,662,662,0
|
|
20250114,175900,360833685,662,662,662,662,0
|
|
20250114,175800,360833685,662,662,662,662,0
|
|
20250114,175700,360833685,662,662,662,662,0
|
|
20250114,175600,360833685,662,662,662,662,0
|
|
20250114,175500,360833685,662,662,662,662,0
|
|
20250114,175400,360833685,662,662,662,662,0
|
|
20250114,175300,360833685,662,662,662,662,0
|
|
20250114,175200,360833685,662,662,662,662,11780
|
|
20250114,175100,360833685,662,662,662,662,0
|
|
20250114,175000,360833685,662,662,662,662,0
|
|
20250114,174900,360833685,662,662,662,662,0
|
|
20250114,174800,360833685,662,662,662,662,0
|
|
20250114,174700,360833685,662,662,662,662,0
|
|
20250114,174600,360833685,662,662,662,662,0
|
|
20250114,174500,360833685,662,662,662,662,0
|
|
20250114,174400,360833685,662,662,662,662,0
|
|
20250114,174300,360833685,662,662,662,662,0
|
|
20250114,174200,360833685,662,662,662,662,0
|
|
20250114,174100,360833685,662,662,662,662,0
|
|
20250114,174000,360833685,662,662,662,662,0
|
|
20250114,173900,360833685,662,662,662,662,0
|
|
20250114,173800,360833685,662,662,662,662,0
|
|
20250114,173700,360833685,662,662,662,662,0
|
|
20250114,173600,360833685,662,662,662,662,0
|
|
20250114,173500,360833685,662,662,662,662,0
|
|
20250114,173400,360833685,662,662,662,662,0
|
|
20250114,173300,360833685,662,662,662,662,0
|
|
20250114,173200,360833685,662,662,662,662,0
|
|
20250114,173100,360833685,662,662,662,662,0
|
|
20250114,173000,360833685,662,662,662,662,0
|
|
20250114,172900,360833685,662,662,662,662,0
|
|
20250114,172800,360833685,662,662,662,662,0
|
|
20250114,172700,360833685,662,662,662,662,0
|
|
20250114,172600,360833685,662,662,662,662,0
|
|
20250114,172500,360833685,662,662,662,662,0
|
|
20250114,172400,360833685,662,662,662,662,0
|
|
20250114,172300,360833685,662,662,662,662,0
|
|
20250114,172200,360833685,662,662,662,662,11780
|
|
20250114,172100,360833685,662,662,662,662,0
|
|
20250114,172000,360833685,662,662,662,662,0
|
|
20250114,171900,360833685,662,662,662,662,0
|
|
20250114,171800,360833685,662,662,662,662,0
|
|
20250114,171700,360833685,662,662,662,662,0
|
|
20250114,171600,360833685,662,662,662,662,0
|
|
20250114,171500,360833685,662,662,662,662,0
|
|
20250114,171400,360833685,662,662,662,662,0
|
|
20250114,171300,360833685,662,662,662,662,0
|
|
20250114,171200,360833685,662,662,662,662,0
|
|
20250114,171100,360833685,662,662,662,662,0
|
|
20250114,171000,360833685,662,662,662,662,0
|
|
20250114,170900,360833685,662,662,662,662,0
|
|
20250114,170800,360833685,662,662,662,662,0
|
|
20250114,170700,360833685,662,662,662,662,0
|
|
20250114,170600,360833685,662,662,662,662,0
|
|
20250114,170500,360833685,662,662,662,662,0
|
|
20250114,170400,360833685,662,662,662,662,0
|
|
20250114,170300,360833685,662,662,662,662,0
|
|
20250114,170200,360833685,662,662,662,662,0
|
|
20250114,170100,360833685,662,662,662,662,0
|
|
20250114,170000,360833685,662,662,662,662,0
|
|
20250114,165900,360833685,662,662,662,662,0
|
|
20250114,165800,360833685,662,662,662,662,0
|
|
20250114,165700,360833685,662,662,662,662,0
|
|
20250114,165600,360833685,662,662,662,662,0
|
|
20250114,165500,360833685,662,662,662,662,0
|
|
20250114,165400,360833685,662,662,662,662,0
|
|
20250114,165300,360833685,662,662,662,662,0
|
|
20250114,165200,360833685,662,662,662,662,11780
|
|
20250114,165100,360833685,662,662,662,662,0
|
|
20250114,165000,360833685,662,662,662,662,0
|
|
20250114,164900,360833685,662,662,662,662,0
|
|
20250114,164800,360833685,662,662,662,662,0
|
|
20250114,164700,360833685,662,662,662,662,0
|
|
20250114,164600,360833685,662,662,662,662,0
|
|
20250114,164500,360833685,662,662,662,662,0
|
|
20250114,164400,360833685,662,662,662,662,0
|
|
20250114,164300,360833685,662,662,662,662,0
|
|
20250114,164200,360833685,662,662,662,662,0
|
|
20250114,164100,360833685,662,662,662,662,0
|
|
20250114,164000,360833685,662,662,662,662,0
|
|
20250114,163900,360833685,662,662,662,662,0
|
|
20250114,163800,360833685,662,662,662,662,0
|
|
20250114,163700,360833685,662,662,662,662,0
|
|
20250114,163600,360833685,662,662,662,662,0
|
|
20250114,163500,360833685,662,662,662,662,0
|
|
20250114,163400,360833685,662,662,662,662,0
|
|
20250114,163300,360833685,662,662,662,662,0
|
|
20250114,163200,360833685,662,662,662,662,0
|
|
20250114,163100,360833685,662,662,662,662,0
|
|
20250114,163000,360833685,662,662,662,662,0
|
|
20250114,162900,360833685,662,662,662,662,0
|
|
20250114,162800,360833685,662,662,662,662,0
|
|
20250114,162700,360833685,662,662,662,662,0
|
|
20250114,162600,360833685,662,662,662,662,0
|
|
20250114,162500,360833685,662,662,662,662,0
|
|
20250114,162400,360833685,662,662,662,662,0
|
|
20250114,162300,360833685,662,662,662,662,0
|
|
20250114,162200,360833685,662,662,662,662,11780
|
|
20250114,162100,360833685,662,662,662,662,0
|
|
20250114,162000,360833685,662,662,662,662,0
|
|
20250114,161900,360833685,662,662,662,662,0
|
|
20250114,161800,360833685,662,662,662,662,0
|
|
20250114,161700,360833685,662,662,662,662,0
|
|
20250114,161600,360833685,662,662,662,662,0
|
|
20250114,161500,360833685,662,662,662,662,0
|
|
20250114,161400,360833685,662,662,662,662,0
|
|
20250114,161300,360833685,662,662,662,662,0
|
|
20250114,161200,360833685,662,662,662,662,0
|
|
20250114,161100,360833685,662,662,662,662,0
|
|
20250114,161000,360833685,662,662,662,662,0
|
|
20250114,160900,360833685,662,662,662,662,0
|
|
20250114,160800,360833685,662,662,662,662,0
|
|
20250114,160700,360833685,662,662,662,662,0
|
|
20250114,160600,360833685,662,662,662,662,0
|
|
20250114,160500,360833685,662,662,662,662,0
|
|
20250114,160400,360833685,662,662,662,662,0
|
|
20250114,160300,360833685,662,662,662,662,0
|
|
20250114,160200,360833685,662,662,662,662,0
|
|
20250114,160100,360833685,662,662,662,662,0
|
|
20250114,160000,360833685,662,662,662,662,0
|
|
20250114,155900,360833685,662,662,662,662,0
|
|
20250114,155800,360833685,662,662,662,662,0
|
|
20250114,155700,360833685,662,662,662,662,0
|
|
20250114,155600,360833685,662,662,662,662,0
|
|
20250114,155500,360833685,662,662,662,662,0
|
|
20250114,155400,360833685,662,662,662,662,0
|
|
20250114,155300,360833685,662,662,662,662,0
|
|
20250114,155200,360833685,662,662,662,662,11780
|
|
20250114,155100,360833685,662,662,662,662,0
|
|
20250114,155000,360833685,662,662,662,662,0
|
|
20250114,154900,360833685,662,662,662,662,0
|
|
20250114,154800,360833685,662,662,662,662,0
|
|
20250114,154700,360833685,662,662,662,662,0
|
|
20250114,154600,360833685,662,662,662,662,0
|
|
20250114,154500,360833685,662,662,662,662,0
|
|
20250114,154400,360833685,662,662,662,662,0
|
|
20250114,154300,360833685,662,662,662,662,0
|
|
20250114,154200,360833685,662,662,662,662,0
|
|
20250114,154100,360833685,662,662,662,662,0
|
|
20250114,154000,360833685,662,662,662,662,0
|
|
20250114,153900,360833685,662,662,662,662,0
|
|
20250114,153800,360833685,662,662,662,662,0
|
|
20250114,153700,360833685,662,662,662,662,0
|
|
20250114,153600,360833685,662,662,662,662,0
|
|
20250114,153500,360833685,662,662,662,662,0
|
|
20250114,153400,360833685,662,662,662,662,0
|
|
20250114,153300,360833685,662,662,662,662,0
|
|
20250114,153200,360833685,662,662,662,662,0
|
|
20250114,153100,360833685,662,662,662,662,0
|
|
20250114,153000,360833685,662,662,662,662,11780
|
|
20250114,152900,353035325,661,661,661,661,0
|
|
20250114,152800,353035325,661,661,661,661,0
|
|
20250114,152700,353035325,661,661,661,661,0
|
|
20250114,152600,353035325,661,661,661,661,0
|
|
20250114,152500,353035325,661,661,661,661,0
|
|
20250114,152400,353035325,661,661,661,661,0
|
|
20250114,152300,353035325,661,661,661,661,0
|
|
20250114,152200,353035325,661,661,661,661,0
|
|
20250114,152100,353035325,661,661,661,661,0
|
|
20250114,152000,353035325,661,661,661,661,0
|
|
20250114,151900,353035325,661,661,661,661,3498
|
|
20250114,151800,350723147,661,661,661,661,2123
|
|
20250114,151700,349319844,661,661,661,661,1604
|
|
20250114,151600,348259600,661,661,661,660,638
|
|
20250114,151500,347837885,661,661,661,660,6626
|
|
20250114,151400,343463098,661,661,661,660,2826
|
|
20250114,151300,341597015,660,661,661,660,81
|
|
20250114,151200,341543541,661,661,661,661,2265
|
|
20250114,151100,340046376,661,661,661,661,18
|
|
20250114,151000,340034478,661,661,661,661,1319
|
|
20250114,150900,339162619,661,661,661,661,1267
|
|
20250114,150800,338325132,661,661,661,661,14
|
|
20250114,150700,338315878,661,661,661,661,889
|
|
20250114,150600,337728249,661,661,661,661,49
|
|
20250114,150500,337695860,661,661,661,661,1593
|
|
20250114,150400,336642887,661,661,661,661,3336
|
|
20250114,150300,334437791,661,660,661,660,726
|
|
20250114,150200,333957907,661,661,661,661,481
|
|
20250114,150100,333639966,662,662,662,662,0
|
|
20250114,150000,333639966,662,662,662,662,286
|
|
20250114,145900,333450634,661,661,661,660,1554
|
|
20250114,145800,332423961,661,661,661,660,9472
|
|
20250114,145700,326171674,661,662,662,661,3042
|
|
20250114,145600,324160209,662,662,662,662,0
|
|
20250114,145500,324160209,662,662,662,662,0
|
|
20250114,145400,324160209,662,662,662,662,20
|
|
20250114,145300,324146969,662,662,662,662,1354
|
|
20250114,145200,323250621,662,662,662,662,0
|
|
20250114,145100,323250621,662,662,662,662,0
|
|
20250114,145000,323250621,662,662,662,662,120
|
|
20250114,144900,323171181,662,662,662,662,124
|
|
20250114,144800,323089093,662,661,662,661,2929
|
|
20250114,144700,321153022,661,661,661,661,9
|
|
20250114,144600,321147073,661,661,661,661,2
|
|
20250114,144500,321145751,661,661,661,661,110
|
|
20250114,144400,321073041,661,661,661,661,2
|
|
20250114,144300,321071719,660,660,660,660,6297
|
|
20250114,144200,316915699,660,660,660,659,2803
|
|
20250114,144100,315066819,660,660,660,660,0
|
|
20250114,144000,315066819,660,660,660,660,0
|
|
20250114,143900,315066819,660,660,660,660,0
|
|
20250114,143800,315066819,660,660,660,660,0
|
|
20250114,143700,315066819,660,660,660,660,0
|
|
20250114,143600,315066819,660,661,661,660,999
|
|
20250114,143500,314407467,661,661,661,661,0
|
|
20250114,143400,314407467,661,661,661,661,0
|
|
20250114,143300,314407467,661,661,661,661,1
|
|
20250114,143200,314406806,659,659,659,659,0
|
|
20250114,143100,314406806,659,659,659,659,900
|
|
20250114,143000,313813706,659,659,659,659,3000
|
|
20250114,142900,311836706,661,659,661,659,874
|
|
20250114,142800,311259992,661,659,661,659,21
|
|
20250114,142700,311246141,661,661,661,661,0
|
|
20250114,142600,311246141,661,661,661,661,0
|
|
20250114,142500,311246141,661,661,661,661,0
|
|
20250114,142400,311246141,661,661,661,661,0
|
|
20250114,142300,311246141,661,661,661,661,0
|
|
20250114,142200,311246141,661,661,661,661,600
|
|
20250114,142100,310849541,659,659,659,659,0
|
|
20250114,142000,310849541,659,659,659,659,0
|
|
20250114,141900,310849541,659,659,659,659,0
|
|
20250114,141800,310849541,659,659,659,659,0
|
|
20250114,141700,310849541,659,659,659,659,2803
|
|
20250114,141600,309002364,661,659,661,659,205
|
|
20250114,141500,308867069,659,659,659,659,0
|
|
20250114,141400,308867069,659,659,659,659,19
|
|
20250114,141300,308854548,659,659,659,659,0
|
|
20250114,141200,308854548,659,660,660,659,1100
|
|
20250114,141100,308129390,660,660,660,660,0
|
|
20250114,141000,308129390,660,660,660,660,11681
|
|
20250114,140900,300419930,660,660,660,660,242
|
|
20250114,140800,300260210,660,660,660,660,0
|
|
20250114,140700,300260210,660,660,660,660,2000
|
|
20250114,140600,298940210,661,661,661,661,795
|
|
20250114,140500,298414715,662,662,662,662,0
|
|
20250114,140400,298414715,662,662,662,662,0
|
|
20250114,140300,298414715,662,661,662,661,1504
|
|
20250114,140200,297419502,661,661,661,661,1547
|
|
20250114,140100,296396935,661,661,661,661,0
|
|
20250114,140000,296396935,661,662,662,661,2572
|
|
20250114,135900,294694495,662,662,662,662,0
|
|
20250114,135800,294694495,662,662,662,662,1388
|
|
20250114,135700,293775639,660,660,660,660,0
|
|
20250114,135600,293775639,660,660,660,660,45
|
|
20250114,135500,293745939,662,662,662,662,5
|
|
20250114,135400,293742629,662,662,662,662,0
|
|
20250114,135300,293742629,662,662,662,662,0
|
|
20250114,135200,293742629,662,661,662,660,1458
|
|
20250114,135100,292777457,660,662,662,660,8
|
|
20250114,135000,292772171,662,662,662,662,0
|
|
20250114,134900,292772171,662,662,662,662,2
|
|
20250114,134800,292770847,661,662,662,661,1115
|
|
20250114,134700,292032941,662,662,662,662,3
|
|
20250114,134600,292030955,661,662,662,661,325
|
|
20250114,134500,291816129,662,662,662,662,1
|
|
20250114,134400,291815467,662,662,662,662,0
|
|
20250114,134300,291815467,662,660,662,660,120
|
|
20250114,134200,291736265,660,660,660,660,12050
|
|
20250114,134100,283783265,663,663,663,663,1000
|
|
20250114,134000,283120265,663,663,663,660,24
|
|
20250114,133900,283104413,663,663,663,663,100
|
|
20250114,133800,283038113,663,663,663,663,38
|
|
20250114,133700,283012919,663,661,663,661,30290
|
|
20250114,133600,262979974,661,661,661,661,1365
|
|
20250114,133500,262077709,661,661,662,661,12787
|
|
20250114,133400,253624726,661,661,661,660,53
|
|
20250114,133300,253589696,661,661,661,661,60
|
|
20250114,133200,253550036,661,661,661,661,162
|
|
20250114,133100,253442954,661,657,661,657,103
|
|
20250114,133000,253375271,657,661,661,657,694
|
|
20250114,132900,252916937,661,656,661,656,408
|
|
20250114,132800,252649044,657,659,659,657,9049
|
|
20250114,132700,246700278,659,661,661,659,6553
|
|
20250114,132600,242376641,661,661,661,661,0
|
|
20250114,132500,242376641,661,661,661,661,1
|
|
20250114,132400,242375980,661,660,661,660,1786
|
|
20250114,132300,241197119,660,660,660,660,0
|
|
20250114,132200,241197119,660,660,660,660,1
|
|
20250114,132100,241196459,660,660,660,660,383
|
|
20250114,132000,240943679,659,659,659,659,1140
|
|
20250114,131900,240192419,659,660,660,659,1345
|
|
20250114,131800,239304739,660,660,660,660,0
|
|
20250114,131700,239304739,660,660,660,660,10
|
|
20250114,131600,239298139,660,660,660,660,0
|
|
20250114,131500,239298139,660,660,660,660,1133
|
|
20250114,131400,238550359,659,659,659,659,42
|
|
20250114,131300,238522681,659,659,659,659,4
|
|
20250114,131200,238520045,661,661,661,661,0
|
|
20250114,131100,238520045,661,661,661,661,3
|
|
20250114,131000,238518062,660,660,660,660,1210
|
|
20250114,130900,237719462,660,660,660,660,0
|
|
20250114,130800,237719462,660,660,660,660,0
|
|
20250114,130700,237719462,660,660,660,660,0
|
|
20250114,130600,237719462,660,660,660,660,3301
|
|
20250114,130500,235540802,658,658,658,658,1
|
|
20250114,130400,235540144,660,660,660,660,180
|
|
20250114,130300,235421344,660,660,660,660,688
|
|
20250114,130200,234967264,659,659,659,659,0
|
|
20250114,130100,234967264,659,659,659,659,0
|
|
20250114,130000,234967264,659,660,660,659,1213
|
|
20250114,125900,234167896,660,660,661,660,3102
|
|
20250114,125800,232117610,660,660,660,660,421
|
|
20250114,125700,231839750,658,658,658,658,18
|
|
20250114,125600,231827906,660,660,660,660,8
|
|
20250114,125500,231822626,660,660,660,660,0
|
|
20250114,125400,231822626,660,660,660,660,0
|
|
20250114,125300,231822626,660,660,660,660,1
|
|
20250114,125200,231821966,660,659,660,659,899
|
|
20250114,125100,231229524,660,660,660,660,20
|
|
20250114,125000,231216324,660,662,662,660,583
|
|
20250114,124900,230830678,661,660,662,660,412
|
|
20250114,124800,230558755,662,662,662,662,0
|
|
20250114,124700,230558755,662,662,662,662,4
|
|
20250114,124600,230556107,660,662,662,660,431
|
|
20250114,124500,230271434,662,662,662,662,3
|
|
20250114,124400,230269448,663,662,663,662,2497
|
|
20250114,124300,228613987,662,662,662,662,206
|
|
20250114,124200,228477615,662,662,662,662,0
|
|
20250114,124100,228477615,662,662,662,662,0
|
|
20250114,124000,228477615,662,663,663,662,2
|
|
20250114,123900,228476290,660,663,663,660,9585
|
|
20250114,123800,222149602,663,663,663,663,0
|
|
20250114,123700,222149602,663,663,663,663,110
|
|
20250114,123600,222076672,664,664,664,664,15
|
|
20250114,123500,222066712,664,663,664,663,2300
|
|
20250114,123400,220541513,663,659,663,659,20000
|
|
20250114,123300,207306209,659,659,659,659,0
|
|
20250114,123200,207306209,659,659,659,659,7
|
|
20250114,123100,207301596,659,659,659,659,0
|
|
20250114,123000,207301596,659,659,659,659,101
|
|
20250114,122900,207235037,659,659,659,659,0
|
|
20250114,122800,207235037,659,659,659,659,0
|
|
20250114,122700,207235037,659,659,659,659,0
|
|
20250114,122600,207235037,659,659,659,659,188
|
|
20250114,122500,207111145,659,659,659,659,0
|
|
20250114,122400,207111145,659,658,659,658,290
|
|
20250114,122300,206920250,659,659,659,659,41
|
|
20250114,122200,206893231,658,658,658,658,342
|
|
20250114,122100,206668195,658,658,658,658,2
|
|
20250114,122000,206666879,659,659,659,659,0
|
|
20250114,121900,206666879,659,659,659,659,0
|
|
20250114,121800,206666879,659,659,659,659,0
|
|
20250114,121700,206666879,659,659,659,659,2021
|
|
20250114,121600,205335040,658,658,658,658,0
|
|
20250114,121500,205335040,658,658,658,658,255
|
|
20250114,121400,205167250,658,657,658,657,131
|
|
20250114,121300,205081182,657,657,657,657,902
|
|
20250114,121200,204488568,658,658,658,658,400
|
|
20250114,121100,204225368,657,657,658,657,155
|
|
20250114,121000,204123403,658,658,658,658,0
|
|
20250114,120900,204123403,658,658,658,658,0
|
|
20250114,120800,204123403,658,658,658,658,0
|
|
20250114,120700,204123403,658,658,658,658,0
|
|
20250114,120600,204123403,658,658,658,658,100
|
|
20250114,120500,204057603,659,659,659,659,0
|
|
20250114,120400,204057603,659,659,659,659,0
|
|
20250114,120300,204057603,659,659,659,659,0
|
|
20250114,120200,204057603,659,659,659,659,0
|
|
20250114,120100,204057603,659,659,659,659,0
|
|
20250114,120000,204057603,659,657,659,657,8000
|
|
20250114,115900,198792073,657,656,657,656,154
|
|
20250114,115800,198691019,657,656,657,656,272
|
|
20250114,115700,198512410,656,656,656,656,2295
|
|
20250114,115600,197006890,656,656,656,656,2
|
|
20250114,115500,197005578,657,657,657,657,29
|
|
20250114,115400,196986525,657,657,657,657,0
|
|
20250114,115300,196986525,657,657,657,657,16
|
|
20250114,115200,196976013,657,656,657,656,3
|
|
20250114,115100,196974044,656,657,657,656,1795
|
|
20250114,115000,195794905,657,657,657,657,0
|
|
20250114,114900,195794905,657,658,658,657,102
|
|
20250114,114800,195727791,659,659,659,659,19
|
|
20250114,114700,195715270,659,659,659,659,0
|
|
20250114,114600,195715270,659,659,659,659,0
|
|
20250114,114500,195715270,659,659,659,659,0
|
|
20250114,114400,195715270,659,659,659,659,21
|
|
20250114,114300,195701431,659,657,659,657,4
|
|
20250114,114200,195698799,659,659,659,659,0
|
|
20250114,114100,195698799,659,657,659,657,459
|
|
20250114,114000,195397234,659,659,659,659,10
|
|
20250114,113900,195390644,655,658,659,655,7577
|
|
20250114,113800,190403317,658,657,658,657,7019
|
|
20250114,113700,185791833,659,659,659,659,0
|
|
20250114,113600,185791833,659,658,659,658,10
|
|
20250114,113500,185785252,659,657,659,657,396
|
|
20250114,113400,185524736,659,659,659,659,0
|
|
20250114,113300,185524736,659,659,659,659,0
|
|
20250114,113200,185524736,659,659,659,659,0
|
|
20250114,113100,185524736,659,659,659,659,5
|
|
20250114,113000,185521441,656,656,656,656,3313
|
|
20250114,112900,183348113,655,660,660,655,510
|
|
20250114,112800,183014013,660,660,660,660,160
|
|
20250114,112700,182908413,660,657,661,657,25550
|
|
20250114,112600,166050521,656,655,656,655,30000
|
|
20250114,112500,146373123,655,655,655,655,28
|
|
20250114,112400,146354783,655,655,655,655,0
|
|
20250114,112300,146354783,655,655,655,655,0
|
|
20250114,112200,146354783,655,655,655,655,0
|
|
20250114,112100,146354783,655,655,655,655,0
|
|
20250114,112000,146354783,655,655,655,655,10
|
|
20250114,111900,146348233,655,653,655,653,21
|
|
20250114,111800,146334518,655,655,655,655,0
|
|
20250114,111700,146334518,655,655,655,655,0
|
|
20250114,111600,146334518,655,655,655,655,5
|
|
20250114,111500,146331243,655,655,655,655,19
|
|
20250114,111400,146318798,653,654,654,653,867
|
|
20250114,111300,145751947,653,653,653,653,10335
|
|
20250114,111200,139003192,655,655,655,655,50
|
|
20250114,111100,138970442,655,654,655,654,10035
|
|
20250114,111000,132407532,654,654,654,654,9185
|
|
20250114,110900,126400542,654,654,654,654,0
|
|
20250114,110800,126400542,654,654,654,654,8
|
|
20250114,110700,126395310,654,654,654,654,404
|
|
20250114,110600,126131094,654,654,654,654,3
|
|
20250114,110500,126129132,654,654,654,654,193
|
|
20250114,110400,126002910,654,654,654,654,7
|
|
20250114,110300,125998332,654,654,654,654,4
|
|
20250114,110200,125995716,654,654,654,654,2
|
|
20250114,110100,125994408,654,654,654,654,3
|
|
20250114,110000,125992446,654,654,654,654,0
|
|
20250114,105900,125992446,654,654,654,654,0
|
|
20250114,105800,125992446,654,654,654,654,225
|
|
20250114,105700,125845296,654,654,654,654,150
|
|
20250114,105600,125747196,652,653,653,652,83
|
|
20250114,105500,125693004,653,653,653,653,0
|
|
20250114,105400,125693004,653,653,653,653,202
|
|
20250114,105300,125561098,653,653,653,653,4
|
|
20250114,105200,125558486,652,652,652,652,0
|
|
20250114,105100,125558486,652,652,652,652,1224
|
|
20250114,105000,124760438,653,653,653,653,1
|
|
20250114,104900,124759785,652,652,652,652,243
|
|
20250114,104800,124601349,652,652,652,652,10
|
|
20250114,104700,124594829,652,653,653,652,76
|
|
20250114,104600,124545227,654,652,654,652,10053
|
|
20250114,104500,117990651,652,654,654,652,9
|
|
20250114,104400,117984771,653,653,653,653,0
|
|
20250114,104300,117984771,653,653,653,653,754
|
|
20250114,104200,117492409,653,653,653,653,408
|
|
20250114,104100,117225985,653,653,654,653,3882
|
|
20250114,104000,114691029,653,653,653,653,500
|
|
20250114,103900,114364529,652,652,652,652,25276
|
|
20250114,103800,97884577,652,652,652,652,310
|
|
20250114,103700,97682457,651,652,652,651,10520
|
|
20250114,103600,90823427,652,654,654,652,2906
|
|
20250114,103500,88928710,654,652,654,651,1430
|
|
20250114,103400,87996084,652,652,653,652,482
|
|
20250114,103300,87681817,652,651,652,651,1505
|
|
20250114,103200,86701557,652,652,652,652,8713
|
|
20250114,103100,81020681,652,652,652,652,115
|
|
20250114,103000,80945701,652,652,654,652,82
|
|
20250114,102900,80892235,652,652,652,652,63
|
|
20250114,102800,80851159,652,651,652,651,4751
|
|
20250114,102700,77753516,651,652,652,651,8796
|
|
20250114,102600,72018533,652,652,653,652,220
|
|
20250114,102500,71874906,652,652,653,652,25
|
|
20250114,102400,71858599,652,652,654,652,203
|
|
20250114,102300,71725853,652,652,654,652,1636
|
|
20250114,102200,70658943,652,653,653,652,14
|
|
20250114,102100,70649803,653,653,653,653,1000
|
|
20250114,102000,69996803,653,653,653,653,351
|
|
20250114,101900,69767600,654,654,654,654,10
|
|
20250114,101800,69761060,654,654,655,654,120
|
|
20250114,101700,69682551,655,655,655,655,140
|
|
20250114,101600,69590851,654,655,655,653,1698
|
|
20250114,101500,68480350,656,656,656,656,0
|
|
20250114,101400,68480350,656,656,656,654,297
|
|
20250114,101300,68286042,656,656,656,656,0
|
|
20250114,101200,68286042,656,656,656,656,13
|
|
20250114,101100,68277514,656,656,656,656,1
|
|
20250114,101000,68276858,656,656,656,656,12
|
|
20250114,100900,68268986,656,656,656,656,4
|
|
20250114,100800,68266362,656,656,656,656,92
|
|
20250114,100700,68206010,656,656,656,653,2288
|
|
20250114,100600,66711925,656,656,656,656,1
|
|
20250114,100500,66711269,656,656,656,656,501
|
|
20250114,100400,66382613,656,655,656,655,18
|
|
20250114,100300,66370810,656,656,656,656,6
|
|
20250114,100200,66366874,653,656,656,653,1209
|
|
20250114,100100,65577367,656,655,656,654,5
|
|
20250114,100000,65574091,656,654,656,654,16
|
|
20250114,095900,65563611,653,654,654,653,5283
|
|
20250114,095800,62113381,654,654,654,654,1378
|
|
20250114,095700,61212169,654,654,654,654,1670
|
|
20250114,095600,60119989,656,654,656,654,1182
|
|
20250114,095500,59346939,655,656,657,655,3010
|
|
20250114,095400,57372079,656,656,656,656,8
|
|
20250114,095300,57366831,656,656,656,656,0
|
|
20250114,095200,57366831,656,656,656,656,100
|
|
20250114,095100,57301231,656,656,656,656,2
|
|
20250114,095000,57299919,654,654,654,654,1376
|
|
20250114,094900,56400015,656,655,656,655,91
|
|
20250114,094800,56340406,655,657,657,655,3131
|
|
20250114,094700,54289597,657,657,657,657,0
|
|
20250114,094600,54289597,657,657,657,657,0
|
|
20250114,094500,54289597,657,657,657,657,21
|
|
20250114,094400,54275800,657,657,657,657,10
|
|
20250114,094300,54269230,657,657,657,657,2137
|
|
20250114,094200,52865221,657,658,658,657,116
|
|
20250114,094100,52788904,658,657,658,657,5
|
|
20250114,094000,52785615,657,657,657,656,877
|
|
20250114,093900,52209692,657,657,657,657,8
|
|
20250114,093800,52204436,656,656,656,656,2000
|
|
20250114,093700,50892436,656,656,656,656,5
|
|
20250114,093600,50889156,656,656,656,656,367
|
|
20250114,093500,50648404,656,656,656,656,23
|
|
20250114,093400,50633316,656,656,656,656,5
|
|
20250114,093300,50630036,656,656,656,656,331
|
|
20250114,093200,50412900,656,655,656,655,5203
|
|
20250114,093100,47001881,656,655,656,655,348
|
|
20250114,093000,46773793,655,655,655,655,670
|
|
20250114,092900,46334943,655,653,655,653,2246
|
|
20250114,092800,44868287,656,653,656,653,201
|
|
20250114,092700,44737031,653,654,654,653,2257
|
|
20250114,092600,43263189,656,656,656,654,1137
|
|
20250114,092500,42517575,655,655,655,655,300
|
|
20250114,092400,42321075,655,654,656,654,2021
|
|
20250114,092300,40999300,656,656,656,656,40
|
|
20250114,092200,40973060,658,653,658,653,6790
|
|
20250114,092100,36539185,653,656,656,653,1739
|
|
20250114,092000,35400900,656,656,656,656,100
|
|
20250114,091900,35335300,658,658,658,658,0
|
|
20250114,091800,35335300,658,658,658,658,0
|
|
20250114,091700,35335300,658,658,658,658,10
|
|
20250114,091600,35328720,658,659,659,655,1297
|
|
20250114,091500,34478839,658,656,658,656,1582
|
|
20250114,091400,33441027,659,659,659,656,2008
|
|
20250114,091300,32121312,659,657,659,657,4852
|
|
20250114,091200,28933544,656,657,657,656,3229
|
|
20250114,091100,26812307,657,657,657,657,3538
|
|
20250114,091000,24487841,660,657,660,657,5100
|
|
20250114,090900,21122141,660,660,660,660,2
|
|
20250114,090800,21120821,661,661,661,661,3611
|
|
20250114,090700,18733950,662,662,662,650,18544
|
|
20250114,090600,6551732,662,662,662,659,347
|
|
20250114,090500,6322621,662,660,662,660,305
|
|
20250114,090400,6121299,659,659,660,657,6195
|
|
20250114,090300,2040891,660,660,660,660,547
|
|
20250114,090200,1679871,660,662,662,660,875
|
|
20250114,090100,1102171,662,662,662,662,16
|
|
20250114,090000,1091579,662,659,662,659,1654
|