595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185200,361515192,657,657,657,657,20467
|
|
20250115,185100,361515192,657,657,657,657,0
|
|
20250115,185000,361515192,657,657,657,657,0
|
|
20250115,184900,361515192,657,657,657,657,0
|
|
20250115,184800,361515192,657,657,657,657,0
|
|
20250115,184700,361515192,657,657,657,657,0
|
|
20250115,184600,361515192,657,657,657,657,0
|
|
20250115,184500,361515192,657,657,657,657,0
|
|
20250115,184400,361515192,657,657,657,657,0
|
|
20250115,184300,361515192,657,657,657,657,0
|
|
20250115,184200,361515192,657,657,657,657,0
|
|
20250115,184100,361515192,657,657,657,657,0
|
|
20250115,184000,361515192,657,657,657,657,0
|
|
20250115,183900,361515192,657,657,657,657,0
|
|
20250115,183800,361515192,657,657,657,657,0
|
|
20250115,183700,361515192,657,657,657,657,0
|
|
20250115,183600,361515192,657,657,657,657,0
|
|
20250115,183500,361515192,657,657,657,657,0
|
|
20250115,183400,361515192,657,657,657,657,0
|
|
20250115,183300,361515192,657,657,657,657,0
|
|
20250115,183200,361515192,657,657,657,657,0
|
|
20250115,183100,361515192,657,657,657,657,0
|
|
20250115,183000,361515192,657,657,657,657,0
|
|
20250115,182900,361515192,657,657,657,657,0
|
|
20250115,182800,361515192,657,657,657,657,0
|
|
20250115,182700,361515192,657,657,657,657,0
|
|
20250115,182600,361515192,657,657,657,657,0
|
|
20250115,182500,361515192,657,657,657,657,0
|
|
20250115,182400,361515192,657,657,657,657,0
|
|
20250115,182300,361515192,657,657,657,657,0
|
|
20250115,182200,361515192,657,657,657,657,20467
|
|
20250115,182100,361515192,657,657,657,657,0
|
|
20250115,182000,361515192,657,657,657,657,0
|
|
20250115,181900,361515192,657,657,657,657,0
|
|
20250115,181800,361515192,657,657,657,657,0
|
|
20250115,181700,361515192,657,657,657,657,0
|
|
20250115,181600,361515192,657,657,657,657,0
|
|
20250115,181500,361515192,657,657,657,657,0
|
|
20250115,181400,361515192,657,657,657,657,0
|
|
20250115,181300,361515192,657,657,657,657,0
|
|
20250115,181200,361515192,657,657,657,657,0
|
|
20250115,181100,361515192,657,657,657,657,0
|
|
20250115,181000,361515192,657,657,657,657,0
|
|
20250115,180900,361515192,657,657,657,657,0
|
|
20250115,180800,361515192,657,657,657,657,0
|
|
20250115,180700,361515192,657,657,657,657,0
|
|
20250115,180600,361515192,657,657,657,657,0
|
|
20250115,180500,361515192,657,657,657,657,0
|
|
20250115,180400,361515192,657,657,657,657,0
|
|
20250115,180300,361515192,657,657,657,657,0
|
|
20250115,180200,361515192,657,657,657,657,0
|
|
20250115,180100,361515192,657,657,657,657,0
|
|
20250115,180000,361515192,657,657,657,657,0
|
|
20250115,175900,361515192,657,657,657,657,0
|
|
20250115,175800,361515192,657,657,657,657,0
|
|
20250115,175700,361515192,657,657,657,657,0
|
|
20250115,175600,361515192,657,657,657,657,0
|
|
20250115,175500,361515192,657,657,657,657,0
|
|
20250115,175400,361515192,657,657,657,657,0
|
|
20250115,175300,361515192,657,657,657,657,0
|
|
20250115,175200,361515192,657,657,657,657,20467
|
|
20250115,175100,361515192,657,657,657,657,0
|
|
20250115,175000,361515192,657,657,657,657,0
|
|
20250115,174900,361515192,657,657,657,657,0
|
|
20250115,174800,361515192,657,657,657,657,0
|
|
20250115,174700,361515192,657,657,657,657,0
|
|
20250115,174600,361515192,657,657,657,657,0
|
|
20250115,174500,361515192,657,657,657,657,0
|
|
20250115,174400,361515192,657,657,657,657,0
|
|
20250115,174300,361515192,657,657,657,657,0
|
|
20250115,174200,361515192,657,657,657,657,0
|
|
20250115,174100,361515192,657,657,657,657,0
|
|
20250115,174000,361515192,657,657,657,657,0
|
|
20250115,173900,361515192,657,657,657,657,0
|
|
20250115,173800,361515192,657,657,657,657,0
|
|
20250115,173700,361515192,657,657,657,657,0
|
|
20250115,173600,361515192,657,657,657,657,0
|
|
20250115,173500,361515192,657,657,657,657,0
|
|
20250115,173400,361515192,657,657,657,657,0
|
|
20250115,173300,361515192,657,657,657,657,0
|
|
20250115,173200,361515192,657,657,657,657,0
|
|
20250115,173100,361515192,657,657,657,657,0
|
|
20250115,173000,361515192,657,657,657,657,0
|
|
20250115,172900,361515192,657,657,657,657,0
|
|
20250115,172800,361515192,657,657,657,657,0
|
|
20250115,172700,361515192,657,657,657,657,0
|
|
20250115,172600,361515192,657,657,657,657,0
|
|
20250115,172500,361515192,657,657,657,657,0
|
|
20250115,172400,361515192,657,657,657,657,0
|
|
20250115,172300,361515192,657,657,657,657,0
|
|
20250115,172200,361515192,657,657,657,657,20467
|
|
20250115,172100,361515192,657,657,657,657,0
|
|
20250115,172000,361515192,657,657,657,657,0
|
|
20250115,171900,361515192,657,657,657,657,0
|
|
20250115,171800,361515192,657,657,657,657,0
|
|
20250115,171700,361515192,657,657,657,657,0
|
|
20250115,171600,361515192,657,657,657,657,0
|
|
20250115,171500,361515192,657,657,657,657,0
|
|
20250115,171400,361515192,657,657,657,657,0
|
|
20250115,171300,361515192,657,657,657,657,0
|
|
20250115,171200,361515192,657,657,657,657,0
|
|
20250115,171100,361515192,657,657,657,657,0
|
|
20250115,171000,361515192,657,657,657,657,0
|
|
20250115,170900,361515192,657,657,657,657,0
|
|
20250115,170800,361515192,657,657,657,657,0
|
|
20250115,170700,361515192,657,657,657,657,0
|
|
20250115,170600,361515192,657,657,657,657,0
|
|
20250115,170500,361515192,657,657,657,657,0
|
|
20250115,170400,361515192,657,657,657,657,0
|
|
20250115,170300,361515192,657,657,657,657,0
|
|
20250115,170200,361515192,657,657,657,657,0
|
|
20250115,170100,361515192,657,657,657,657,0
|
|
20250115,170000,361515192,657,657,657,657,0
|
|
20250115,165900,361515192,657,657,657,657,0
|
|
20250115,165800,361515192,657,657,657,657,0
|
|
20250115,165700,361515192,657,657,657,657,0
|
|
20250115,165600,361515192,657,657,657,657,0
|
|
20250115,165500,361515192,657,657,657,657,0
|
|
20250115,165400,361515192,657,657,657,657,0
|
|
20250115,165300,361515192,657,657,657,657,0
|
|
20250115,165200,361515192,657,657,657,657,20467
|
|
20250115,165100,361515192,657,657,657,657,0
|
|
20250115,165000,361515192,657,657,657,657,0
|
|
20250115,164900,361515192,657,657,657,657,0
|
|
20250115,164800,361515192,657,657,657,657,0
|
|
20250115,164700,361515192,657,657,657,657,0
|
|
20250115,164600,361515192,657,657,657,657,0
|
|
20250115,164500,361515192,657,657,657,657,0
|
|
20250115,164400,361515192,657,657,657,657,0
|
|
20250115,164300,361515192,657,657,657,657,0
|
|
20250115,164200,361515192,657,657,657,657,0
|
|
20250115,164100,361515192,657,657,657,657,0
|
|
20250115,164000,361515192,657,657,657,657,0
|
|
20250115,163900,361515192,657,657,657,657,0
|
|
20250115,163800,361515192,657,657,657,657,0
|
|
20250115,163700,361515192,657,657,657,657,0
|
|
20250115,163600,361515192,657,657,657,657,0
|
|
20250115,163500,361515192,657,657,657,657,0
|
|
20250115,163400,361515192,657,657,657,657,0
|
|
20250115,163300,361515192,657,657,657,657,0
|
|
20250115,163200,361515192,657,657,657,657,0
|
|
20250115,163100,361515192,657,657,657,657,0
|
|
20250115,163000,361515192,657,657,657,657,0
|
|
20250115,162900,361515192,657,657,657,657,0
|
|
20250115,162800,361515192,657,657,657,657,0
|
|
20250115,162700,361515192,657,657,657,657,0
|
|
20250115,162600,361515192,657,657,657,657,0
|
|
20250115,162500,361515192,657,657,657,657,0
|
|
20250115,162400,361515192,657,657,657,657,0
|
|
20250115,162300,361515192,657,657,657,657,0
|
|
20250115,162200,361515192,657,657,657,657,20467
|
|
20250115,162100,361515192,657,657,657,657,0
|
|
20250115,162000,361515192,657,657,657,657,0
|
|
20250115,161900,361515192,657,657,657,657,0
|
|
20250115,161800,361515192,657,657,657,657,0
|
|
20250115,161700,361515192,657,657,657,657,0
|
|
20250115,161600,361515192,657,657,657,657,0
|
|
20250115,161500,361515192,657,657,657,657,0
|
|
20250115,161400,361515192,657,657,657,657,0
|
|
20250115,161300,361515192,657,657,657,657,0
|
|
20250115,161200,361515192,657,657,657,657,0
|
|
20250115,161100,361515192,657,657,657,657,0
|
|
20250115,161000,361515192,657,657,657,657,0
|
|
20250115,160900,361515192,657,657,657,657,0
|
|
20250115,160800,361515192,657,657,657,657,0
|
|
20250115,160700,361515192,657,657,657,657,0
|
|
20250115,160600,361515192,657,657,657,657,0
|
|
20250115,160500,361515192,657,657,657,657,0
|
|
20250115,160400,361515192,657,657,657,657,0
|
|
20250115,160300,361515192,657,657,657,657,0
|
|
20250115,160200,361515192,657,657,657,657,0
|
|
20250115,160100,361515192,657,657,657,657,0
|
|
20250115,160000,361515192,657,657,657,657,0
|
|
20250115,155900,361515192,657,657,657,657,0
|
|
20250115,155800,361515192,657,657,657,657,0
|
|
20250115,155700,361515192,657,657,657,657,0
|
|
20250115,155600,361515192,657,657,657,657,0
|
|
20250115,155500,361515192,657,657,657,657,0
|
|
20250115,155400,361515192,657,657,657,657,0
|
|
20250115,155300,361515192,657,657,657,657,0
|
|
20250115,155200,361515192,657,657,657,657,20467
|
|
20250115,155100,361515192,657,657,657,657,0
|
|
20250115,155000,361515192,657,657,657,657,0
|
|
20250115,154900,361515192,657,657,657,657,0
|
|
20250115,154800,361515192,657,657,657,657,0
|
|
20250115,154700,361515192,657,657,657,657,0
|
|
20250115,154600,361515192,657,657,657,657,0
|
|
20250115,154500,361515192,657,657,657,657,0
|
|
20250115,154400,361515192,657,657,657,657,0
|
|
20250115,154300,361515192,657,657,657,657,0
|
|
20250115,154200,361515192,657,657,657,657,0
|
|
20250115,154100,361515192,657,657,657,657,0
|
|
20250115,154000,361515192,657,657,657,657,0
|
|
20250115,153900,361515192,657,657,657,657,0
|
|
20250115,153800,361515192,657,657,657,657,0
|
|
20250115,153700,361515192,657,657,657,657,0
|
|
20250115,153600,361515192,657,657,657,657,0
|
|
20250115,153500,361515192,657,657,657,657,0
|
|
20250115,153400,361515192,657,657,657,657,0
|
|
20250115,153300,361515192,657,657,657,657,0
|
|
20250115,153200,361515192,657,657,657,657,0
|
|
20250115,153100,361515192,657,657,657,657,0
|
|
20250115,153000,361515192,657,657,657,657,20467
|
|
20250115,152900,348068373,661,661,661,661,0
|
|
20250115,152800,348068373,661,661,661,661,0
|
|
20250115,152700,348068373,661,661,661,661,0
|
|
20250115,152600,348068373,661,661,661,661,0
|
|
20250115,152500,348068373,661,661,661,661,0
|
|
20250115,152400,348068373,661,661,661,661,0
|
|
20250115,152300,348068373,661,661,661,661,0
|
|
20250115,152200,348068373,661,661,661,661,0
|
|
20250115,152100,348068373,661,661,661,661,0
|
|
20250115,152000,348068373,661,661,661,661,0
|
|
20250115,151900,348068373,661,661,661,661,0
|
|
20250115,151800,348068373,661,660,661,657,9485
|
|
20250115,151700,341813131,659,659,659,659,778
|
|
20250115,151600,341300429,660,660,660,660,55
|
|
20250115,151500,341264129,660,661,661,660,121
|
|
20250115,151400,341184256,661,661,661,661,0
|
|
20250115,151300,341184256,661,661,661,661,351
|
|
20250115,151200,340952245,660,660,660,660,12500
|
|
20250115,151100,332702245,660,659,660,659,2941
|
|
20250115,151000,330761302,657,661,661,657,3847
|
|
20250115,150900,328229898,661,661,661,661,0
|
|
20250115,150800,328229898,661,661,661,661,402
|
|
20250115,150700,327964176,661,661,661,661,0
|
|
20250115,150600,327964176,661,661,661,661,300
|
|
20250115,150500,327765876,661,661,661,661,18
|
|
20250115,150400,327753978,661,661,661,661,0
|
|
20250115,150300,327753978,661,661,661,661,0
|
|
20250115,150200,327753978,661,661,661,661,231
|
|
20250115,150100,327601287,661,661,661,661,0
|
|
20250115,150000,327601287,661,661,661,658,123
|
|
20250115,145900,327520248,661,661,661,661,0
|
|
20250115,145800,327520248,661,661,661,661,2
|
|
20250115,145700,327518926,659,659,659,659,0
|
|
20250115,145600,327518926,659,659,659,659,1947
|
|
20250115,145500,326235853,661,661,661,661,0
|
|
20250115,145400,326235853,661,661,661,661,0
|
|
20250115,145300,326235853,661,661,661,661,1
|
|
20250115,145200,326235192,660,660,660,660,2
|
|
20250115,145100,326233872,662,660,662,660,1129
|
|
20250115,145000,325488628,662,662,662,662,0
|
|
20250115,144900,325488628,662,662,662,662,0
|
|
20250115,144800,325488628,662,662,662,662,1
|
|
20250115,144700,325487966,659,660,660,659,817
|
|
20250115,144600,324948763,662,662,662,662,0
|
|
20250115,144500,324948763,662,662,662,662,1000
|
|
20250115,144400,324286763,662,662,662,662,0
|
|
20250115,144300,324286763,662,662,662,662,0
|
|
20250115,144200,324286763,662,662,662,662,0
|
|
20250115,144100,324286763,662,662,662,662,0
|
|
20250115,144000,324286763,662,661,662,661,4502
|
|
20250115,143900,321306440,662,659,662,659,13
|
|
20250115,143800,321297864,660,662,662,660,7324
|
|
20250115,143700,316463622,660,660,660,660,0
|
|
20250115,143600,316463622,660,661,661,660,4838
|
|
20250115,143500,313270165,661,661,661,661,82
|
|
20250115,143400,313215963,661,661,661,661,0
|
|
20250115,143300,313215963,661,662,662,661,1072
|
|
20250115,143200,312506304,661,661,661,661,205
|
|
20250115,143100,312370799,662,662,662,662,0
|
|
20250115,143000,312370799,662,662,662,662,0
|
|
20250115,142900,312370799,662,662,662,662,10
|
|
20250115,142800,312364179,662,662,662,662,0
|
|
20250115,142700,312364179,662,662,662,662,2
|
|
20250115,142600,312362855,661,661,661,661,930
|
|
20250115,142500,311748125,661,661,661,661,13
|
|
20250115,142400,311739532,661,660,661,660,22
|
|
20250115,142300,311725010,661,660,661,660,2002
|
|
20250115,142200,310403688,660,661,661,660,518
|
|
20250115,142100,310061298,661,661,661,661,0
|
|
20250115,142000,310061298,661,661,661,661,11
|
|
20250115,141900,310054027,661,661,661,661,0
|
|
20250115,141800,310054027,661,661,661,661,0
|
|
20250115,141700,310054027,661,661,661,661,0
|
|
20250115,141600,310054027,661,660,661,660,13
|
|
20250115,141500,310045445,660,661,661,660,1681
|
|
20250115,141400,308935981,661,660,661,660,2535
|
|
20250115,141300,307262880,660,661,661,660,24264
|
|
20250115,141200,291248639,661,661,661,661,0
|
|
20250115,141100,291248639,661,661,661,661,9
|
|
20250115,141000,291242690,661,661,661,660,4308
|
|
20250115,140900,288399402,661,661,661,660,2218
|
|
20250115,140800,286935515,661,660,661,660,187
|
|
20250115,140700,286812093,661,661,661,661,0
|
|
20250115,140600,286812093,661,661,661,660,3133
|
|
20250115,140500,284743180,662,662,662,662,0
|
|
20250115,140400,284743180,662,662,662,662,0
|
|
20250115,140300,284743180,662,662,662,662,0
|
|
20250115,140200,284743180,662,662,662,662,2
|
|
20250115,140100,284741856,661,661,661,661,250
|
|
20250115,140000,284576606,662,662,662,662,300
|
|
20250115,135900,284378006,662,662,662,662,200
|
|
20250115,135800,284245606,662,662,662,662,0
|
|
20250115,135700,284245606,662,662,662,662,0
|
|
20250115,135600,284245606,662,662,662,662,0
|
|
20250115,135500,284245606,662,662,662,662,2
|
|
20250115,135400,284244282,662,662,662,662,0
|
|
20250115,135300,284244282,662,662,662,662,855
|
|
20250115,135200,283678272,662,662,662,662,27
|
|
20250115,135100,283660398,662,660,662,660,51
|
|
20250115,135000,283626732,662,662,662,662,107
|
|
20250115,134900,283555898,662,662,662,662,154
|
|
20250115,134800,283453950,662,662,662,662,0
|
|
20250115,134700,283453950,662,662,662,662,8918
|
|
20250115,134600,277550234,662,662,662,662,0
|
|
20250115,134500,277550234,662,662,662,662,0
|
|
20250115,134400,277550234,662,662,662,662,0
|
|
20250115,134300,277550234,662,662,662,662,0
|
|
20250115,134200,277550234,662,661,662,661,358
|
|
20250115,134100,277313595,662,662,662,662,10
|
|
20250115,134000,277306975,661,661,661,661,4556
|
|
20250115,133900,274295459,660,660,660,660,20000
|
|
20250115,133800,261095459,659,659,659,659,0
|
|
20250115,133700,261095459,659,660,661,659,2383
|
|
20250115,133600,259524703,660,659,660,659,1032
|
|
20250115,133500,258844604,660,660,660,660,100
|
|
20250115,133400,258778604,660,660,660,660,0
|
|
20250115,133300,258778604,660,660,660,660,80
|
|
20250115,133200,258725804,660,660,660,660,0
|
|
20250115,133100,258725804,660,660,660,660,0
|
|
20250115,133000,258725804,660,660,660,660,0
|
|
20250115,132900,258725804,660,660,660,660,50
|
|
20250115,132800,258692804,660,660,660,660,3
|
|
20250115,132700,258690824,660,660,660,660,29
|
|
20250115,132600,258671684,660,660,660,660,0
|
|
20250115,132500,258671684,660,660,660,660,9012
|
|
20250115,132400,252723764,661,660,661,660,15016
|
|
20250115,132300,242813184,661,661,661,661,1849
|
|
20250115,132200,241590995,661,661,661,661,0
|
|
20250115,132100,241590995,661,661,661,661,1
|
|
20250115,132000,241590334,661,661,661,661,878
|
|
20250115,131900,241009976,661,661,661,661,2400
|
|
20250115,131800,239423576,663,663,663,663,826
|
|
20250115,131700,238875938,662,662,662,662,156
|
|
20250115,131600,238772666,662,661,662,661,222
|
|
20250115,131500,238625923,663,663,663,663,0
|
|
20250115,131400,238625923,663,663,663,663,1
|
|
20250115,131300,238625260,662,662,662,662,600
|
|
20250115,131200,238228060,662,662,662,662,0
|
|
20250115,131100,238228060,662,662,662,662,0
|
|
20250115,131000,238228060,662,662,662,662,0
|
|
20250115,130900,238228060,662,662,662,662,400
|
|
20250115,130800,237963260,662,662,663,662,362
|
|
20250115,130700,237723606,663,663,663,662,3392
|
|
20250115,130600,235478087,662,662,662,662,7
|
|
20250115,130500,235473453,663,663,663,663,0
|
|
20250115,130400,235473453,663,663,663,663,11
|
|
20250115,130300,235466160,663,662,663,662,312
|
|
20250115,130200,235259612,662,662,663,662,182
|
|
20250115,130100,235139127,663,660,663,660,5745
|
|
20250115,130000,231330282,660,661,661,660,50
|
|
20250115,125900,231297281,663,660,663,660,35
|
|
20250115,125800,231274099,663,663,663,663,0
|
|
20250115,125700,231274099,663,662,663,660,17453
|
|
20250115,125600,219720965,662,659,662,659,25847
|
|
20250115,125500,202673444,659,658,659,658,1163
|
|
20250115,125400,201908189,658,658,658,658,3346
|
|
20250115,125300,199706521,658,658,658,658,0
|
|
20250115,125200,199706521,658,658,658,658,0
|
|
20250115,125100,199706521,658,658,658,658,761
|
|
20250115,125000,199205783,658,658,658,658,0
|
|
20250115,124900,199205783,658,658,658,658,0
|
|
20250115,124800,199205783,658,658,658,658,101
|
|
20250115,124700,199139325,658,658,658,658,455
|
|
20250115,124600,198839935,658,658,658,658,2800
|
|
20250115,124500,196997535,657,657,657,657,1180
|
|
20250115,124400,196222275,658,658,658,658,20
|
|
20250115,124300,196209115,657,657,657,657,0
|
|
20250115,124200,196209115,657,657,657,657,940
|
|
20250115,124100,195591535,657,657,657,657,0
|
|
20250115,124000,195591535,657,657,657,657,0
|
|
20250115,123900,195591535,657,657,657,657,1900
|
|
20250115,123800,194343235,655,655,655,655,3556
|
|
20250115,123700,192014055,655,655,655,655,0
|
|
20250115,123600,192014055,655,657,657,655,5060
|
|
20250115,123500,188699635,657,657,657,657,191
|
|
20250115,123400,188574148,656,656,656,656,1016
|
|
20250115,123300,187907652,656,656,656,656,0
|
|
20250115,123200,187907652,656,656,656,656,0
|
|
20250115,123100,187907652,656,656,656,656,0
|
|
20250115,123000,187907652,656,656,656,656,532
|
|
20250115,122900,187558660,656,656,656,656,468
|
|
20250115,122800,187251652,656,656,656,656,600
|
|
20250115,122700,186858052,656,656,656,656,1000
|
|
20250115,122600,186202052,656,656,656,656,38
|
|
20250115,122500,186177124,655,656,656,655,160
|
|
20250115,122400,186072174,656,656,656,656,22
|
|
20250115,122300,186057742,656,656,656,656,22
|
|
20250115,122200,186043310,655,657,657,655,360
|
|
20250115,122100,185807493,657,657,657,657,22
|
|
20250115,122000,185793039,657,657,657,657,0
|
|
20250115,121900,185793039,657,657,657,657,8
|
|
20250115,121800,185787783,657,657,657,657,3
|
|
20250115,121700,185785812,657,657,657,657,11
|
|
20250115,121600,185778585,655,656,656,655,217
|
|
20250115,121500,185636251,656,657,657,656,201
|
|
20250115,121400,185504195,657,657,657,657,0
|
|
20250115,121300,185504195,657,657,657,657,0
|
|
20250115,121200,185504195,657,655,657,655,12
|
|
20250115,121100,185496331,655,655,655,655,6404
|
|
20250115,121000,181301711,656,656,656,656,579
|
|
20250115,120900,180921887,657,657,657,657,0
|
|
20250115,120800,180921887,657,657,657,657,0
|
|
20250115,120700,180921887,657,657,657,657,102
|
|
20250115,120600,180854873,655,656,656,655,2500
|
|
20250115,120500,179216373,657,657,657,657,15
|
|
20250115,120400,179206518,657,657,657,657,42
|
|
20250115,120300,179178924,657,657,657,657,13
|
|
20250115,120200,179170383,657,657,657,657,0
|
|
20250115,120100,179170383,657,657,657,657,148
|
|
20250115,120000,179073147,657,657,657,657,30
|
|
20250115,115900,179053437,657,657,657,657,0
|
|
20250115,115800,179053437,657,657,657,657,0
|
|
20250115,115700,179053437,657,657,657,657,0
|
|
20250115,115600,179053437,657,657,657,657,0
|
|
20250115,115500,179053437,657,657,657,657,0
|
|
20250115,115400,179053437,657,657,657,657,54
|
|
20250115,115300,179017959,657,656,657,656,491
|
|
20250115,115200,178695861,656,656,656,656,0
|
|
20250115,115100,178695861,656,656,656,656,0
|
|
20250115,115000,178695861,656,657,657,656,46
|
|
20250115,114900,178665669,657,656,657,656,1002
|
|
20250115,114800,178008355,656,656,656,656,300
|
|
20250115,114700,177811555,656,656,656,656,3700
|
|
20250115,114600,175384355,657,657,657,657,0
|
|
20250115,114500,175384355,657,657,657,657,0
|
|
20250115,114400,175384355,657,657,657,657,0
|
|
20250115,114300,175384355,657,657,657,657,3
|
|
20250115,114200,175382384,657,657,657,657,0
|
|
20250115,114100,175382384,657,657,657,657,0
|
|
20250115,114000,175382384,657,657,657,657,0
|
|
20250115,113900,175382384,657,657,657,657,0
|
|
20250115,113800,175382384,657,657,657,657,0
|
|
20250115,113700,175382384,657,656,657,656,3050
|
|
20250115,113600,173378910,656,656,656,656,0
|
|
20250115,113500,173378910,656,656,656,656,0
|
|
20250115,113400,173378910,656,656,656,656,3
|
|
20250115,113300,173376942,656,656,656,656,0
|
|
20250115,113200,173376942,656,655,656,655,2267
|
|
20250115,113100,171892020,656,656,656,656,50
|
|
20250115,113000,171859220,656,656,656,656,11
|
|
20250115,112900,171852004,654,654,654,654,1729
|
|
20250115,112800,170721238,654,654,654,654,0
|
|
20250115,112700,170721238,654,654,654,654,122
|
|
20250115,112600,170641450,654,654,654,654,0
|
|
20250115,112500,170641450,654,654,654,654,0
|
|
20250115,112400,170641450,654,654,654,654,770
|
|
20250115,112300,170137870,654,654,654,654,0
|
|
20250115,112200,170137870,654,654,654,654,10
|
|
20250115,112100,170131330,656,656,656,656,17
|
|
20250115,112000,170120178,655,655,655,655,14
|
|
20250115,111900,170111008,655,655,655,655,200
|
|
20250115,111800,169980008,655,655,655,655,0
|
|
20250115,111700,169980008,655,655,655,655,11
|
|
20250115,111600,169972803,655,655,655,655,0
|
|
20250115,111500,169972803,655,655,655,655,0
|
|
20250115,111400,169972803,655,655,655,655,1
|
|
20250115,111300,169972148,654,654,654,654,170
|
|
20250115,111200,169860968,654,654,654,654,139
|
|
20250115,111100,169770062,654,654,654,654,2230
|
|
20250115,111000,168311642,655,655,655,655,0
|
|
20250115,110900,168311642,655,655,655,655,0
|
|
20250115,110800,168311642,655,655,655,655,0
|
|
20250115,110700,168311642,655,655,655,655,0
|
|
20250115,110600,168311642,655,654,655,654,203
|
|
20250115,110500,168178877,654,654,654,654,710
|
|
20250115,110400,167714537,654,654,654,654,0
|
|
20250115,110300,167714537,654,654,654,654,458
|
|
20250115,110200,167415005,655,655,655,655,0
|
|
20250115,110100,167415005,655,654,655,654,1830
|
|
20250115,110000,166218184,654,655,655,654,117
|
|
20250115,105900,166141656,656,656,656,656,13
|
|
20250115,105800,166133128,653,654,654,653,2717
|
|
20250115,105700,164357375,654,654,654,654,1161
|
|
20250115,105600,163598081,654,654,654,654,104
|
|
20250115,105500,163530065,654,654,654,654,5000
|
|
20250115,105400,160260065,657,657,657,657,0
|
|
20250115,105300,160260065,657,657,657,657,3
|
|
20250115,105200,160258094,654,657,657,654,6003
|
|
20250115,105100,156331123,654,656,656,654,16002
|
|
20250115,105000,145859529,657,657,657,657,0
|
|
20250115,104900,145859529,657,657,657,657,0
|
|
20250115,104800,145859529,657,657,657,657,0
|
|
20250115,104700,145859529,657,657,657,657,0
|
|
20250115,104600,145859529,657,657,657,657,7
|
|
20250115,104500,145854930,656,656,656,656,1121
|
|
20250115,104400,145119554,656,656,656,656,20
|
|
20250115,104300,145106434,655,655,655,655,0
|
|
20250115,104200,145106434,655,655,655,655,1000
|
|
20250115,104100,144451434,658,658,658,658,1001
|
|
20250115,104000,143792776,656,656,656,656,0
|
|
20250115,103900,143792776,656,656,656,656,3186
|
|
20250115,103800,141702760,656,656,656,656,0
|
|
20250115,103700,141702760,656,656,656,656,5100
|
|
20250115,103600,138357160,656,656,656,656,0
|
|
20250115,103500,138357160,656,657,657,656,9122
|
|
20250115,103400,132373127,658,658,658,658,0
|
|
20250115,103300,132373127,658,657,658,657,5000
|
|
20250115,103200,129083183,657,657,657,657,0
|
|
20250115,103100,129083183,657,657,657,657,445
|
|
20250115,103000,128790818,658,658,658,658,101
|
|
20250115,102900,128724360,657,657,657,657,0
|
|
20250115,102800,128724360,657,657,658,657,449
|
|
20250115,102700,128429264,657,657,657,657,0
|
|
20250115,102600,128429264,657,658,658,657,476
|
|
20250115,102500,128116529,658,658,658,658,30
|
|
20250115,102400,128096789,658,658,658,658,1
|
|
20250115,102300,128096131,656,656,656,656,262
|
|
20250115,102200,127924259,657,658,658,657,6
|
|
20250115,102100,127920315,658,658,658,658,1
|
|
20250115,102000,127919657,657,657,657,657,0
|
|
20250115,101900,127919657,657,657,657,657,0
|
|
20250115,101800,127919657,657,657,657,657,0
|
|
20250115,101700,127919657,657,657,657,657,413
|
|
20250115,101600,127648316,658,658,658,658,1082
|
|
20250115,101500,126936360,658,658,658,658,700
|
|
20250115,101400,126475760,658,658,658,658,100
|
|
20250115,101300,126409960,657,657,657,657,86
|
|
20250115,101200,126353458,657,658,658,657,1259
|
|
20250115,101100,125526250,658,658,658,658,1221
|
|
20250115,101000,124722832,658,658,658,658,802
|
|
20250115,100900,124195116,658,659,659,658,5
|
|
20250115,100800,124191825,659,659,659,659,0
|
|
20250115,100700,124191825,659,659,659,659,6
|
|
20250115,100600,124187871,659,659,659,659,2
|
|
20250115,100500,124186553,659,659,659,659,503
|
|
20250115,100400,123855076,659,659,659,659,13
|
|
20250115,100300,123846509,659,659,659,659,100
|
|
20250115,100200,123780609,659,659,659,659,0
|
|
20250115,100100,123780609,659,658,659,654,9778
|
|
20250115,100000,117378924,658,658,658,658,5350
|
|
20250115,095900,113858624,657,657,657,657,750
|
|
20250115,095800,113365874,656,656,656,656,5455
|
|
20250115,095700,109787394,656,655,656,655,5
|
|
20250115,095600,109784116,655,655,655,655,1000
|
|
20250115,095500,109129116,656,654,656,654,15101
|
|
20250115,095400,99242860,654,656,656,654,9004
|
|
20250115,095300,93353711,656,656,656,656,933
|
|
20250115,095200,92741663,656,656,656,656,0
|
|
20250115,095100,92741663,656,656,656,656,302
|
|
20250115,095000,92543551,656,657,657,656,115
|
|
20250115,094900,92468011,657,657,657,657,50
|
|
20250115,094800,92435161,656,656,656,656,0
|
|
20250115,094700,92435161,656,656,656,656,3436
|
|
20250115,094600,90181145,656,656,656,656,101
|
|
20250115,094500,90114889,654,655,656,654,10079
|
|
20250115,094400,83523212,655,656,656,655,201
|
|
20250115,094300,83391364,655,656,656,655,1248
|
|
20250115,094200,82573858,655,656,656,655,1539
|
|
20250115,094100,81564400,658,658,658,658,21
|
|
20250115,094000,81550582,658,656,658,656,4077
|
|
20250115,093900,78875907,658,656,658,656,410
|
|
20250115,093800,78606945,658,658,658,658,0
|
|
20250115,093700,78606945,658,658,658,658,0
|
|
20250115,093600,78606945,658,657,658,657,2774
|
|
20250115,093500,76784426,657,657,657,656,579
|
|
20250115,093400,76404497,657,657,657,655,74
|
|
20250115,093300,76355979,657,657,657,657,5
|
|
20250115,093200,76352694,654,654,654,654,422
|
|
20250115,093100,76076706,654,654,654,653,951
|
|
20250115,093000,75455652,652,655,655,652,7917
|
|
20250115,092900,70279288,656,655,656,655,149
|
|
20250115,092800,70181684,656,656,656,656,30
|
|
20250115,092700,70162004,655,655,655,655,1193
|
|
20250115,092600,69380589,655,656,656,655,612
|
|
20250115,092500,68979724,655,655,655,655,1099
|
|
20250115,092400,68259879,656,656,656,656,3001
|
|
20250115,092300,66291223,656,657,657,655,15715
|
|
20250115,092200,55995799,657,657,657,656,2645
|
|
20250115,092100,54258077,659,659,659,659,1
|
|
20250115,092000,54257418,655,660,660,655,23417
|
|
20250115,091900,38883033,657,659,660,657,6462
|
|
20250115,091800,34635687,658,658,658,658,2632
|
|
20250115,091700,32903831,663,663,663,663,0
|
|
20250115,091600,32903831,663,658,663,658,3210
|
|
20250115,091500,30791646,663,659,663,659,1387
|
|
20250115,091400,29876478,662,663,663,660,107
|
|
20250115,091300,29805843,660,663,663,660,5954
|
|
20250115,091200,25875887,661,659,662,659,5935
|
|
20250115,091100,21954815,660,660,660,660,21
|
|
20250115,091000,21940955,661,662,662,660,110
|
|
20250115,090900,21868205,662,663,663,658,3076
|
|
20250115,090800,19843847,664,662,664,662,1301
|
|
20250115,090700,18982583,662,662,662,662,1
|
|
20250115,090600,18981921,661,661,661,660,7712
|
|
20250115,090500,13885718,661,661,661,661,211
|
|
20250115,090400,13746247,661,659,661,659,14838
|
|
20250115,090300,3955653,658,659,660,658,1042
|
|
20250115,090200,3269083,658,659,659,658,331
|
|
20250115,090100,3051255,659,661,661,659,8
|
|
20250115,090000,3045975,660,657,660,657,4529
|