595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185200,455760186,666,666,666,666,566
|
|
20250116,185100,455760186,666,666,666,666,0
|
|
20250116,185000,455760186,666,666,666,666,0
|
|
20250116,184900,455760186,666,666,666,666,0
|
|
20250116,184800,455760186,666,666,666,666,0
|
|
20250116,184700,455760186,666,666,666,666,0
|
|
20250116,184600,455760186,666,666,666,666,0
|
|
20250116,184500,455760186,666,666,666,666,0
|
|
20250116,184400,455760186,666,666,666,666,0
|
|
20250116,184300,455760186,666,666,666,666,0
|
|
20250116,184200,455760186,666,666,666,666,0
|
|
20250116,184100,455760186,666,666,666,666,0
|
|
20250116,184000,455760186,666,666,666,666,0
|
|
20250116,183900,455760186,666,666,666,666,0
|
|
20250116,183800,455760186,666,666,666,666,0
|
|
20250116,183700,455760186,666,666,666,666,0
|
|
20250116,183600,455760186,666,666,666,666,0
|
|
20250116,183500,455760186,666,666,666,666,0
|
|
20250116,183400,455760186,666,666,666,666,0
|
|
20250116,183300,455760186,666,666,666,666,0
|
|
20250116,183200,455760186,666,666,666,666,0
|
|
20250116,183100,455760186,666,666,666,666,0
|
|
20250116,183000,455760186,666,666,666,666,0
|
|
20250116,182900,455760186,666,666,666,666,0
|
|
20250116,182800,455760186,666,666,666,666,0
|
|
20250116,182700,455760186,666,666,666,666,0
|
|
20250116,182600,455760186,666,666,666,666,0
|
|
20250116,182500,455760186,666,666,666,666,0
|
|
20250116,182400,455760186,666,666,666,666,0
|
|
20250116,182300,455760186,666,666,666,666,0
|
|
20250116,182200,455760186,666,666,666,666,566
|
|
20250116,182100,455760186,666,666,666,666,0
|
|
20250116,182000,455760186,666,666,666,666,0
|
|
20250116,181900,455760186,666,666,666,666,0
|
|
20250116,181800,455760186,666,666,666,666,0
|
|
20250116,181700,455760186,666,666,666,666,0
|
|
20250116,181600,455760186,666,666,666,666,0
|
|
20250116,181500,455760186,666,666,666,666,0
|
|
20250116,181400,455760186,666,666,666,666,0
|
|
20250116,181300,455760186,666,666,666,666,0
|
|
20250116,181200,455760186,666,666,666,666,0
|
|
20250116,181100,455760186,666,666,666,666,0
|
|
20250116,181000,455760186,666,666,666,666,0
|
|
20250116,180900,455760186,666,666,666,666,0
|
|
20250116,180800,455760186,666,666,666,666,0
|
|
20250116,180700,455760186,666,666,666,666,0
|
|
20250116,180600,455760186,666,666,666,666,0
|
|
20250116,180500,455760186,666,666,666,666,0
|
|
20250116,180400,455760186,666,666,666,666,0
|
|
20250116,180300,455760186,666,666,666,666,0
|
|
20250116,180200,455760186,666,666,666,666,0
|
|
20250116,180100,455760186,666,666,666,666,0
|
|
20250116,180000,455760186,666,666,666,666,0
|
|
20250116,175900,455760186,666,666,666,666,0
|
|
20250116,175800,455760186,666,666,666,666,0
|
|
20250116,175700,455760186,666,666,666,666,0
|
|
20250116,175600,455760186,666,666,666,666,0
|
|
20250116,175500,455760186,666,666,666,666,0
|
|
20250116,175400,455760186,666,666,666,666,0
|
|
20250116,175300,455760186,666,666,666,666,0
|
|
20250116,175200,455760186,666,666,666,666,566
|
|
20250116,175100,455760186,666,666,666,666,0
|
|
20250116,175000,455760186,666,666,666,666,0
|
|
20250116,174900,455760186,666,666,666,666,0
|
|
20250116,174800,455760186,666,666,666,666,0
|
|
20250116,174700,455760186,666,666,666,666,0
|
|
20250116,174600,455760186,666,666,666,666,0
|
|
20250116,174500,455760186,666,666,666,666,0
|
|
20250116,174400,455760186,666,666,666,666,0
|
|
20250116,174300,455760186,666,666,666,666,0
|
|
20250116,174200,455760186,666,666,666,666,0
|
|
20250116,174100,455760186,666,666,666,666,0
|
|
20250116,174000,455760186,666,666,666,666,0
|
|
20250116,173900,455760186,666,666,666,666,0
|
|
20250116,173800,455760186,666,666,666,666,0
|
|
20250116,173700,455760186,666,666,666,666,0
|
|
20250116,173600,455760186,666,666,666,666,0
|
|
20250116,173500,455760186,666,666,666,666,0
|
|
20250116,173400,455760186,666,666,666,666,0
|
|
20250116,173300,455760186,666,666,666,666,0
|
|
20250116,173200,455760186,666,666,666,666,0
|
|
20250116,173100,455760186,666,666,666,666,0
|
|
20250116,173000,455760186,666,666,666,666,0
|
|
20250116,172900,455760186,666,666,666,666,0
|
|
20250116,172800,455760186,666,666,666,666,0
|
|
20250116,172700,455760186,666,666,666,666,0
|
|
20250116,172600,455760186,666,666,666,666,0
|
|
20250116,172500,455760186,666,666,666,666,0
|
|
20250116,172400,455760186,666,666,666,666,0
|
|
20250116,172300,455760186,666,666,666,666,0
|
|
20250116,172200,455760186,666,666,666,666,566
|
|
20250116,172100,455760186,666,666,666,666,0
|
|
20250116,172000,455760186,666,666,666,666,0
|
|
20250116,171900,455760186,666,666,666,666,0
|
|
20250116,171800,455760186,666,666,666,666,0
|
|
20250116,171700,455760186,666,666,666,666,0
|
|
20250116,171600,455760186,666,666,666,666,0
|
|
20250116,171500,455760186,666,666,666,666,0
|
|
20250116,171400,455760186,666,666,666,666,0
|
|
20250116,171300,455760186,666,666,666,666,0
|
|
20250116,171200,455760186,666,666,666,666,0
|
|
20250116,171100,455760186,666,666,666,666,0
|
|
20250116,171000,455760186,666,666,666,666,0
|
|
20250116,170900,455760186,666,666,666,666,0
|
|
20250116,170800,455760186,666,666,666,666,0
|
|
20250116,170700,455760186,666,666,666,666,0
|
|
20250116,170600,455760186,666,666,666,666,0
|
|
20250116,170500,455760186,666,666,666,666,0
|
|
20250116,170400,455760186,666,666,666,666,0
|
|
20250116,170300,455760186,666,666,666,666,0
|
|
20250116,170200,455760186,666,666,666,666,0
|
|
20250116,170100,455760186,666,666,666,666,0
|
|
20250116,170000,455760186,666,666,666,666,0
|
|
20250116,165900,455760186,666,666,666,666,0
|
|
20250116,165800,455760186,666,666,666,666,0
|
|
20250116,165700,455760186,666,666,666,666,0
|
|
20250116,165600,455760186,666,666,666,666,0
|
|
20250116,165500,455760186,666,666,666,666,0
|
|
20250116,165400,455760186,666,666,666,666,0
|
|
20250116,165300,455760186,666,666,666,666,0
|
|
20250116,165200,455760186,666,666,666,666,566
|
|
20250116,165100,455760186,666,666,666,666,0
|
|
20250116,165000,455760186,666,666,666,666,0
|
|
20250116,164900,455760186,666,666,666,666,0
|
|
20250116,164800,455760186,666,666,666,666,0
|
|
20250116,164700,455760186,666,666,666,666,0
|
|
20250116,164600,455760186,666,666,666,666,0
|
|
20250116,164500,455760186,666,666,666,666,0
|
|
20250116,164400,455760186,666,666,666,666,0
|
|
20250116,164300,455760186,666,666,666,666,0
|
|
20250116,164200,455760186,666,666,666,666,0
|
|
20250116,164100,455760186,666,666,666,666,0
|
|
20250116,164000,455760186,666,666,666,666,0
|
|
20250116,163900,455760186,666,666,666,666,0
|
|
20250116,163800,455760186,666,666,666,666,0
|
|
20250116,163700,455760186,666,666,666,666,0
|
|
20250116,163600,455760186,666,666,666,666,0
|
|
20250116,163500,455760186,666,666,666,666,0
|
|
20250116,163400,455760186,666,666,666,666,0
|
|
20250116,163300,455760186,666,666,666,666,0
|
|
20250116,163200,455760186,666,666,666,666,0
|
|
20250116,163100,455760186,666,666,666,666,0
|
|
20250116,163000,455760186,666,666,666,666,0
|
|
20250116,162900,455760186,666,666,666,666,0
|
|
20250116,162800,455760186,666,666,666,666,0
|
|
20250116,162700,455760186,666,666,666,666,0
|
|
20250116,162600,455760186,666,666,666,666,0
|
|
20250116,162500,455760186,666,666,666,666,0
|
|
20250116,162400,455760186,666,666,666,666,0
|
|
20250116,162300,455760186,666,666,666,666,0
|
|
20250116,162200,455760186,666,666,666,666,566
|
|
20250116,162100,455760186,666,666,666,666,0
|
|
20250116,162000,455760186,666,666,666,666,0
|
|
20250116,161900,455760186,666,666,666,666,0
|
|
20250116,161800,455760186,666,666,666,666,0
|
|
20250116,161700,455760186,666,666,666,666,0
|
|
20250116,161600,455760186,666,666,666,666,0
|
|
20250116,161500,455760186,666,666,666,666,0
|
|
20250116,161400,455760186,666,666,666,666,0
|
|
20250116,161300,455760186,666,666,666,666,0
|
|
20250116,161200,455760186,666,666,666,666,0
|
|
20250116,161100,455760186,666,666,666,666,0
|
|
20250116,161000,455760186,666,666,666,666,0
|
|
20250116,160900,455760186,666,666,666,666,0
|
|
20250116,160800,455760186,666,666,666,666,0
|
|
20250116,160700,455760186,666,666,666,666,0
|
|
20250116,160600,455760186,666,666,666,666,0
|
|
20250116,160500,455760186,666,666,666,666,0
|
|
20250116,160400,455760186,666,666,666,666,0
|
|
20250116,160300,455760186,666,666,666,666,0
|
|
20250116,160200,455760186,666,666,666,666,0
|
|
20250116,160100,455760186,666,666,666,666,0
|
|
20250116,160000,455760186,666,666,666,666,0
|
|
20250116,155900,455760186,666,666,666,666,0
|
|
20250116,155800,455760186,666,666,666,666,0
|
|
20250116,155700,455760186,666,666,666,666,0
|
|
20250116,155600,455760186,666,666,666,666,0
|
|
20250116,155500,455760186,666,666,666,666,0
|
|
20250116,155400,455760186,666,666,666,666,0
|
|
20250116,155300,455760186,666,666,666,666,0
|
|
20250116,155200,455760186,666,666,666,666,566
|
|
20250116,155100,455760186,666,666,666,666,0
|
|
20250116,155000,455760186,666,666,666,666,0
|
|
20250116,154900,455760186,666,666,666,666,0
|
|
20250116,154800,455760186,666,666,666,666,0
|
|
20250116,154700,455760186,666,666,666,666,0
|
|
20250116,154600,455760186,666,666,666,666,0
|
|
20250116,154500,455760186,666,666,666,666,0
|
|
20250116,154400,455760186,666,666,666,666,0
|
|
20250116,154300,455760186,666,666,666,666,0
|
|
20250116,154200,455760186,666,666,666,666,0
|
|
20250116,154100,455760186,666,666,666,666,0
|
|
20250116,154000,455760186,666,666,666,666,0
|
|
20250116,153900,455760186,666,666,666,666,0
|
|
20250116,153800,455760186,666,666,666,666,0
|
|
20250116,153700,455760186,666,666,666,666,0
|
|
20250116,153600,455760186,666,666,666,666,0
|
|
20250116,153500,455760186,666,666,666,666,0
|
|
20250116,153400,455760186,666,666,666,666,0
|
|
20250116,153300,455760186,666,666,666,666,0
|
|
20250116,153200,455760186,666,666,666,666,0
|
|
20250116,153100,455760186,666,666,666,666,0
|
|
20250116,153000,455760186,666,666,666,666,566
|
|
20250116,152900,455383230,666,666,666,666,0
|
|
20250116,152800,455383230,666,666,666,666,0
|
|
20250116,152700,455383230,666,666,666,666,0
|
|
20250116,152600,455383230,666,666,666,666,0
|
|
20250116,152500,455383230,666,666,666,666,0
|
|
20250116,152400,455383230,666,666,666,666,0
|
|
20250116,152300,455383230,666,666,666,666,0
|
|
20250116,152200,455383230,666,666,666,666,0
|
|
20250116,152100,455383230,666,666,666,666,0
|
|
20250116,152000,455383230,666,666,666,666,0
|
|
20250116,151900,455383230,666,664,666,664,569
|
|
20250116,151800,455004614,664,663,664,663,1333
|
|
20250116,151700,454120515,663,664,664,663,3057
|
|
20250116,151600,452093713,663,662,664,661,2953
|
|
20250116,151500,450138759,663,662,663,661,3435
|
|
20250116,151400,447864790,663,663,663,662,1423
|
|
20250116,151300,446921846,664,663,664,663,1821
|
|
20250116,151200,445714513,664,662,664,662,3169
|
|
20250116,151100,443615877,662,662,662,662,1811
|
|
20250116,151000,442416995,662,662,663,662,1987
|
|
20250116,150900,441101600,662,663,663,662,1200
|
|
20250116,150800,440306905,664,663,664,663,1482
|
|
20250116,150700,439324319,663,663,663,661,6104
|
|
20250116,150600,435283558,664,664,664,663,986
|
|
20250116,150500,434629760,662,663,663,662,2011
|
|
20250116,150400,433298378,664,663,664,662,1564
|
|
20250116,150300,432262987,662,663,663,662,3577
|
|
20250116,150200,429892342,663,663,664,663,1813
|
|
20250116,150100,428690322,664,665,665,664,394
|
|
20250116,150000,428428695,664,664,664,664,1087
|
|
20250116,145900,427706927,664,664,664,664,1801
|
|
20250116,145800,426511063,665,663,665,662,3080
|
|
20250116,145700,424469909,661,662,662,661,8025
|
|
20250116,145600,419163378,662,661,662,661,2124
|
|
20250116,145500,417758195,662,663,663,662,600
|
|
20250116,145400,417360988,662,663,663,662,4308
|
|
20250116,145300,414507500,662,662,663,662,11836
|
|
20250116,145200,406672064,665,665,665,665,220
|
|
20250116,145100,406525764,663,663,664,663,2983
|
|
20250116,145000,404547834,663,663,663,663,906
|
|
20250116,144900,403947156,663,663,663,663,1811
|
|
20250116,144800,402746463,663,664,664,663,2907
|
|
20250116,144700,400819120,664,664,665,664,1507
|
|
20250116,144600,399818471,665,664,665,664,1843
|
|
20250116,144500,398594684,665,665,665,665,3
|
|
20250116,144400,398592689,664,665,666,664,2871
|
|
20250116,144300,396685131,665,664,665,664,912
|
|
20250116,144200,396079557,666,664,666,664,1077
|
|
20250116,144100,395364425,665,664,665,664,2211
|
|
20250116,144000,393895585,663,664,664,663,2040
|
|
20250116,143900,392542836,664,664,664,664,1811
|
|
20250116,143800,391340332,666,664,666,664,3839
|
|
20250116,143700,388789878,664,665,665,664,2015
|
|
20250116,143600,387451398,666,666,666,665,1024
|
|
20250116,143500,386770319,665,666,666,665,1888
|
|
20250116,143400,385514732,665,666,667,665,295
|
|
20250116,143300,385318261,667,665,668,665,1273
|
|
20250116,143200,384470005,665,666,666,665,3408
|
|
20250116,143100,382203084,667,667,667,666,1106
|
|
20250116,143000,381466287,668,668,668,668,13
|
|
20250116,142900,381457603,666,665,666,665,10307
|
|
20250116,142800,374595616,665,666,666,665,6897
|
|
20250116,142700,370003649,666,667,667,666,910
|
|
20250116,142600,369397585,668,669,669,667,6456
|
|
20250116,142500,365087347,670,670,670,670,40
|
|
20250116,142400,365060547,669,670,670,669,150
|
|
20250116,142300,364960196,668,669,669,668,3891
|
|
20250116,142200,362360859,669,669,669,669,0
|
|
20250116,142100,362360859,669,670,670,669,2378
|
|
20250116,142000,360769518,669,670,670,669,19101
|
|
20250116,141900,347990918,671,671,671,671,0
|
|
20250116,141800,347990918,671,669,671,669,2998
|
|
20250116,141700,345985252,669,670,670,669,6931
|
|
20250116,141600,341347666,670,670,670,670,0
|
|
20250116,141500,341347666,670,670,670,670,2336
|
|
20250116,141400,339782546,670,671,671,670,906
|
|
20250116,141300,339175525,671,671,671,671,0
|
|
20250116,141200,339175525,671,671,671,671,449
|
|
20250116,141100,338874246,671,671,671,671,1800
|
|
20250116,141000,337666446,671,671,671,671,2011
|
|
20250116,140900,336317065,671,671,671,671,2784
|
|
20250116,140800,334449001,671,672,672,671,148
|
|
20250116,140700,334349591,672,672,672,672,1029
|
|
20250116,140600,333658103,671,671,671,671,20
|
|
20250116,140500,333644683,671,671,671,671,57
|
|
20250116,140400,333606436,671,671,671,671,2000
|
|
20250116,140300,332264436,672,670,672,670,1131
|
|
20250116,140200,331506664,670,671,671,670,3100
|
|
20250116,140100,329429487,671,671,671,671,1167
|
|
20250116,140000,328646430,671,671,671,671,0
|
|
20250116,135900,328646430,671,671,671,671,0
|
|
20250116,135800,328646430,671,671,671,671,52
|
|
20250116,135700,328611538,671,671,671,671,3003
|
|
20250116,135600,326596525,670,673,673,670,4128
|
|
20250116,135500,323830368,670,672,673,670,16559
|
|
20250116,135400,312727575,673,672,674,672,4526
|
|
20250116,135300,309683872,674,673,674,672,1301
|
|
20250116,135200,308808114,673,672,673,672,8929
|
|
20250116,135100,302807066,672,667,672,667,95307
|
|
20250116,135000,238991609,666,666,666,666,2
|
|
20250116,134900,238990277,667,667,667,667,0
|
|
20250116,134800,238990277,667,667,667,667,10
|
|
20250116,134700,238983607,666,667,668,666,11708
|
|
20250116,134600,231165079,667,666,667,666,2355
|
|
20250116,134500,229594299,667,667,667,667,1161
|
|
20250116,134400,228819912,666,666,666,666,12095
|
|
20250116,134300,220764642,665,664,665,664,1226
|
|
20250116,134200,219949372,665,665,665,665,310
|
|
20250116,134100,219743222,665,665,665,665,441
|
|
20250116,134000,219449957,665,665,665,665,10
|
|
20250116,133900,219443307,665,665,665,665,54
|
|
20250116,133800,219407397,666,666,666,666,6
|
|
20250116,133700,219403401,666,666,666,666,47
|
|
20250116,133600,219372099,665,665,665,665,60
|
|
20250116,133500,219332199,665,665,665,665,3260
|
|
20250116,133400,217164299,664,665,665,664,1012
|
|
20250116,133300,216492319,665,665,665,665,0
|
|
20250116,133200,216492319,665,665,665,665,750
|
|
20250116,133100,215993569,665,665,665,665,14
|
|
20250116,133000,215984259,665,665,665,665,110
|
|
20250116,132900,215911109,665,665,665,665,0
|
|
20250116,132800,215911109,665,665,665,665,23
|
|
20250116,132700,215895814,665,665,665,665,2002
|
|
20250116,132600,214564484,665,665,665,665,0
|
|
20250116,132500,214564484,665,665,665,665,0
|
|
20250116,132400,214564484,665,665,665,665,130
|
|
20250116,132300,214478034,665,665,665,665,20
|
|
20250116,132200,214464734,666,666,666,666,1242
|
|
20250116,132100,213637562,666,666,666,666,5
|
|
20250116,132000,213634232,666,666,666,666,0
|
|
20250116,131900,213634232,666,664,666,664,38699
|
|
20250116,131800,187929803,664,664,664,664,1551
|
|
20250116,131700,186899939,663,663,663,663,0
|
|
20250116,131600,186899939,663,663,663,663,100
|
|
20250116,131500,186833639,663,663,663,663,500
|
|
20250116,131400,186502139,663,663,663,663,100
|
|
20250116,131300,186435839,664,664,664,664,1
|
|
20250116,131200,186435175,663,663,663,663,0
|
|
20250116,131100,186435175,663,663,663,663,100
|
|
20250116,131000,186368875,664,664,664,664,10
|
|
20250116,130900,186362235,663,663,663,663,100
|
|
20250116,130800,186295935,663,663,663,663,0
|
|
20250116,130700,186295935,663,663,663,663,730
|
|
20250116,130600,185811945,663,663,663,663,1000
|
|
20250116,130500,185148945,664,664,664,664,0
|
|
20250116,130400,185148945,664,664,664,664,0
|
|
20250116,130300,185148945,664,664,664,664,0
|
|
20250116,130200,185148945,664,663,664,663,133
|
|
20250116,130100,185060765,664,664,664,664,1795
|
|
20250116,130000,183868885,664,664,664,664,590
|
|
20250116,125900,183477125,662,662,662,662,0
|
|
20250116,125800,183477125,662,662,662,662,17
|
|
20250116,125700,183465871,662,662,662,662,9
|
|
20250116,125600,183459913,663,664,664,663,1060
|
|
20250116,125500,182756773,664,664,664,664,0
|
|
20250116,125400,182756773,664,663,664,663,1050
|
|
20250116,125300,182060573,664,664,664,664,0
|
|
20250116,125200,182060573,664,664,664,664,27
|
|
20250116,125100,182042645,664,663,664,663,5
|
|
20250116,125000,182039328,663,663,663,663,0
|
|
20250116,124900,182039328,663,663,663,663,0
|
|
20250116,124800,182039328,663,663,663,663,0
|
|
20250116,124700,182039328,663,663,663,663,0
|
|
20250116,124600,182039328,663,663,663,663,0
|
|
20250116,124500,182039328,663,663,663,663,8101
|
|
20250116,124400,176668365,664,664,664,664,14
|
|
20250116,124300,176659069,661,664,664,661,2470
|
|
20250116,124200,175024989,664,664,664,664,332
|
|
20250116,124100,174804541,663,663,663,663,13962
|
|
20250116,124000,165547735,662,663,663,662,2802
|
|
20250116,123900,163692809,663,663,663,663,11
|
|
20250116,123800,163685516,663,663,663,663,500
|
|
20250116,123700,163354016,663,663,663,663,3
|
|
20250116,123600,163352027,663,663,663,663,1
|
|
20250116,123500,163351364,663,663,663,663,0
|
|
20250116,123400,163351364,663,663,663,663,0
|
|
20250116,123300,163351364,663,663,663,663,1
|
|
20250116,123200,163350701,663,663,663,663,1705
|
|
20250116,123100,162220286,663,663,663,663,4
|
|
20250116,123000,162217634,663,663,663,663,6
|
|
20250116,122900,162213656,663,663,663,663,3
|
|
20250116,122800,162211667,663,663,663,663,2
|
|
20250116,122700,162210341,663,663,663,663,5036
|
|
20250116,122600,158871473,663,663,663,663,0
|
|
20250116,122500,158871473,663,663,663,663,0
|
|
20250116,122400,158871473,663,663,663,663,0
|
|
20250116,122300,158871473,663,663,663,663,4203
|
|
20250116,122200,156084884,663,663,663,663,2004
|
|
20250116,122100,154756232,664,664,664,664,0
|
|
20250116,122000,154756232,664,664,664,664,0
|
|
20250116,121900,154756232,664,664,664,664,0
|
|
20250116,121800,154756232,664,664,664,664,4
|
|
20250116,121700,154753576,663,663,663,663,50
|
|
20250116,121600,154720426,663,663,663,663,61
|
|
20250116,121500,154679983,663,663,663,663,0
|
|
20250116,121400,154679983,663,663,663,663,0
|
|
20250116,121300,154679983,663,663,663,663,821
|
|
20250116,121200,154135660,663,663,663,663,2
|
|
20250116,121100,154134334,663,663,663,663,2
|
|
20250116,121000,154133008,664,664,664,664,0
|
|
20250116,120900,154133008,664,664,664,664,0
|
|
20250116,120800,154133008,664,664,664,664,0
|
|
20250116,120700,154133008,664,664,664,664,10
|
|
20250116,120600,154126368,664,664,664,664,0
|
|
20250116,120500,154126368,664,664,664,664,0
|
|
20250116,120400,154126368,664,664,664,664,277
|
|
20250116,120300,153942440,663,663,663,663,0
|
|
20250116,120200,153942440,663,663,663,663,0
|
|
20250116,120100,153942440,663,662,663,662,538
|
|
20250116,120000,153585754,662,663,663,662,471
|
|
20250116,115900,153273482,663,663,663,663,0
|
|
20250116,115800,153273482,663,663,663,663,500
|
|
20250116,115700,152941982,664,664,664,664,31
|
|
20250116,115600,152921398,664,664,664,664,23
|
|
20250116,115500,152906126,664,664,664,664,4631
|
|
20250116,115400,149831142,663,663,663,663,1375
|
|
20250116,115300,148919517,664,664,664,664,0
|
|
20250116,115200,148919517,664,664,664,664,0
|
|
20250116,115100,148919517,664,664,664,664,411
|
|
20250116,115000,148646613,664,664,664,664,0
|
|
20250116,114900,148646613,664,665,665,664,51
|
|
20250116,114800,148612748,664,664,664,664,1323
|
|
20250116,114700,147734276,664,664,664,664,31
|
|
20250116,114600,147713692,664,664,664,664,1
|
|
20250116,114500,147713028,664,664,664,664,74
|
|
20250116,114400,147663892,664,663,664,663,81
|
|
20250116,114300,147610125,662,662,662,662,513
|
|
20250116,114200,147270519,664,664,664,664,1
|
|
20250116,114100,147269855,664,664,664,663,9148
|
|
20250116,114000,141195683,663,663,663,663,0
|
|
20250116,113900,141195683,663,663,663,663,30
|
|
20250116,113800,141175793,663,662,663,662,7375
|
|
20250116,113700,136287043,663,663,663,663,0
|
|
20250116,113600,136287043,663,663,663,663,37
|
|
20250116,113500,136262512,663,663,663,663,0
|
|
20250116,113400,136262512,663,663,663,663,0
|
|
20250116,113300,136262512,663,663,663,663,0
|
|
20250116,113200,136262512,663,663,663,661,9
|
|
20250116,113100,136256559,663,662,663,662,6307
|
|
20250116,113000,132075314,662,662,662,662,0
|
|
20250116,112900,132075314,662,662,662,662,279
|
|
20250116,112800,131890616,661,661,661,661,1
|
|
20250116,112700,131889955,662,661,662,660,907
|
|
20250116,112600,131290426,662,662,662,662,2762
|
|
20250116,112500,129461982,662,662,662,662,64
|
|
20250116,112400,129419614,662,662,662,662,0
|
|
20250116,112300,129419614,662,662,662,662,0
|
|
20250116,112200,129419614,662,662,662,662,1513
|
|
20250116,112100,128418008,662,662,662,662,1
|
|
20250116,112000,128417346,662,662,662,662,0
|
|
20250116,111900,128417346,662,662,662,662,0
|
|
20250116,111800,128417346,662,662,662,662,0
|
|
20250116,111700,128417346,662,662,662,662,0
|
|
20250116,111600,128417346,662,662,662,662,11
|
|
20250116,111500,128410064,659,662,662,659,2010
|
|
20250116,111400,127084374,662,662,662,662,100
|
|
20250116,111300,127018174,661,662,662,661,119
|
|
20250116,111200,126939485,662,661,662,661,13
|
|
20250116,111100,126930880,662,662,662,662,0
|
|
20250116,111000,126930880,662,662,662,662,0
|
|
20250116,110900,126930880,662,662,662,662,0
|
|
20250116,110800,126930880,662,662,662,662,18
|
|
20250116,110700,126918964,662,662,662,662,0
|
|
20250116,110600,126918964,662,662,662,662,9
|
|
20250116,110500,126913006,662,662,662,662,11
|
|
20250116,110400,126905724,659,662,662,659,208
|
|
20250116,110300,126768622,660,660,660,660,392
|
|
20250116,110200,126509902,660,660,660,660,200
|
|
20250116,110100,126377902,660,660,660,660,2420
|
|
20250116,110000,124780702,662,662,662,662,10
|
|
20250116,105900,124774082,660,660,660,660,1000
|
|
20250116,105800,124114082,661,661,661,661,0
|
|
20250116,105700,124114082,661,661,661,661,4392
|
|
20250116,105600,121210970,662,662,662,662,0
|
|
20250116,105500,121210970,662,662,662,662,32
|
|
20250116,105400,121189786,662,662,662,662,0
|
|
20250116,105300,121189786,662,662,662,662,0
|
|
20250116,105200,121189786,662,662,662,662,0
|
|
20250116,105100,121189786,662,662,662,662,0
|
|
20250116,105000,121189786,662,662,662,662,1474
|
|
20250116,104900,120213998,663,663,663,663,286
|
|
20250116,104800,120024380,662,662,662,662,1000
|
|
20250116,104700,119362380,662,662,663,662,562
|
|
20250116,104600,118990304,663,663,663,663,93
|
|
20250116,104500,118928645,662,662,662,662,1927
|
|
20250116,104400,117652971,662,662,662,662,60
|
|
20250116,104300,117613251,662,662,662,662,0
|
|
20250116,104200,117613251,662,662,662,662,0
|
|
20250116,104100,117613251,662,662,662,662,1
|
|
20250116,104000,117612589,662,662,662,662,0
|
|
20250116,103900,117612589,662,662,662,662,13
|
|
20250116,103800,117603983,662,662,662,662,123
|
|
20250116,103700,117522557,662,662,662,662,0
|
|
20250116,103600,117522557,662,661,662,661,503
|
|
20250116,103500,117190072,662,662,662,662,3001
|
|
20250116,103400,115203410,661,661,661,661,11
|
|
20250116,103300,115196139,661,661,661,661,100
|
|
20250116,103200,115130039,662,662,662,662,20
|
|
20250116,103100,115116799,662,661,662,661,263
|
|
20250116,103000,114942756,662,662,662,662,10885
|
|
20250116,102900,107736886,662,662,662,662,0
|
|
20250116,102800,107736886,662,662,662,662,1000
|
|
20250116,102700,107074886,662,662,662,662,501
|
|
20250116,102600,106743224,663,663,663,663,0
|
|
20250116,102500,106743224,663,663,663,663,0
|
|
20250116,102400,106743224,663,663,663,663,0
|
|
20250116,102300,106743224,663,663,663,663,2174
|
|
20250116,102200,105301862,663,663,663,663,0
|
|
20250116,102100,105301862,663,663,663,663,1508
|
|
20250116,102000,104302058,663,663,663,663,10
|
|
20250116,101900,104295428,663,663,663,663,5000
|
|
20250116,101800,100980428,665,664,665,664,7753
|
|
20250116,101700,95832431,662,662,662,662,2000
|
|
20250116,101600,94508431,665,665,665,665,0
|
|
20250116,101500,94508431,665,662,665,662,343
|
|
20250116,101400,94281356,665,662,665,662,426
|
|
20250116,101300,93999329,665,665,665,665,97
|
|
20250116,101200,93934824,665,665,665,665,728
|
|
20250116,101100,93450704,665,665,665,665,119
|
|
20250116,101000,93371569,665,665,665,665,35
|
|
20250116,100900,93348294,665,665,665,665,2
|
|
20250116,100800,93346964,665,665,665,662,203
|
|
20250116,100700,93211972,665,665,665,665,584
|
|
20250116,100600,92823612,664,664,665,663,1713
|
|
20250116,100500,91686279,665,664,665,664,500
|
|
20250116,100400,91353790,664,664,665,664,85
|
|
20250116,100300,91297337,664,664,664,664,2313
|
|
20250116,100200,89761505,664,664,664,664,5
|
|
20250116,100100,89758185,664,663,664,663,4692
|
|
20250116,100000,86646992,663,663,663,663,4
|
|
20250116,095900,86644340,663,663,663,663,1
|
|
20250116,095800,86643677,663,662,663,662,10005
|
|
20250116,095700,80011362,663,661,663,661,194
|
|
20250116,095600,79883126,663,663,663,662,2592
|
|
20250116,095500,78167117,663,663,663,663,44
|
|
20250116,095400,78137945,663,663,663,663,0
|
|
20250116,095300,78137945,663,663,663,663,509
|
|
20250116,095200,77800478,663,663,663,663,1799
|
|
20250116,095100,76607741,664,664,664,664,1
|
|
20250116,095000,76607077,664,664,664,664,0
|
|
20250116,094900,76607077,664,664,664,664,0
|
|
20250116,094800,76607077,664,664,664,662,112
|
|
20250116,094700,76532726,664,664,664,664,1200
|
|
20250116,094600,75735926,664,664,664,664,51
|
|
20250116,094500,75702062,664,664,664,664,0
|
|
20250116,094400,75702062,664,664,664,664,0
|
|
20250116,094300,75702062,664,663,664,663,424
|
|
20250116,094200,75420946,664,664,664,664,1001
|
|
20250116,094100,74756282,664,664,664,664,826
|
|
20250116,094000,74207818,664,663,664,663,4004
|
|
20250116,093900,71553162,663,664,664,662,583
|
|
20250116,093800,71166564,664,663,664,663,7515
|
|
20250116,093700,66184108,663,663,663,663,1
|
|
20250116,093600,66183445,663,663,663,663,4
|
|
20250116,093500,66180793,663,662,663,662,2001
|
|
20250116,093400,64854256,662,662,662,661,457
|
|
20250116,093300,64551775,662,661,662,661,2055
|
|
20250116,093200,63193419,662,662,662,662,121
|
|
20250116,093100,63113317,662,663,663,662,3462
|
|
20250116,093000,60821460,663,663,663,663,17
|
|
20250116,092900,60810189,663,663,663,663,50
|
|
20250116,092800,60777039,663,664,664,663,92
|
|
20250116,092700,60715971,664,664,664,664,30
|
|
20250116,092600,60696051,664,661,664,661,1156
|
|
20250116,092500,59930680,661,661,661,661,4360
|
|
20250116,092400,57048720,662,662,662,662,1720
|
|
20250116,092300,55910080,662,663,663,661,9721
|
|
20250116,092200,49475247,663,663,664,663,11294
|
|
20250116,092100,41986742,663,663,663,663,284
|
|
20250116,092000,41798450,663,663,663,663,967
|
|
20250116,091900,41157329,663,663,663,663,10
|
|
20250116,091800,41150699,662,662,662,662,0
|
|
20250116,091700,41150699,662,663,663,662,2049
|
|
20250116,091600,39794161,663,663,663,663,1287
|
|
20250116,091500,38940880,664,665,665,664,6
|
|
20250116,091400,38936895,665,665,665,664,3151
|
|
20250116,091300,36841580,665,664,665,664,1299
|
|
20250116,091200,35978191,664,664,664,664,41
|
|
20250116,091100,35950967,665,665,665,665,335
|
|
20250116,091000,35728192,665,665,665,664,184
|
|
20250116,090900,35605834,665,665,665,665,10
|
|
20250116,090800,35599184,665,662,665,661,4417
|
|
20250116,090700,32675118,661,663,663,661,15661
|
|
20250116,090600,22306225,663,663,663,663,2
|
|
20250116,090500,22304899,665,664,665,664,6120
|
|
20250116,090400,18235219,665,665,665,665,0
|
|
20250116,090300,18235219,665,665,665,663,869
|
|
20250116,090200,17657339,663,664,665,663,11111
|
|
20250116,090100,10279638,664,666,666,664,1241
|
|
20250116,090000,9454317,666,663,666,663,14225
|