595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185200,550839058,678,678,678,678,25519
|
|
20250117,185100,550839058,678,678,678,678,0
|
|
20250117,185000,550839058,678,678,678,678,0
|
|
20250117,184900,550839058,678,678,678,678,0
|
|
20250117,184800,550839058,678,678,678,678,0
|
|
20250117,184700,550839058,678,678,678,678,0
|
|
20250117,184600,550839058,678,678,678,678,0
|
|
20250117,184500,550839058,678,678,678,678,0
|
|
20250117,184400,550839058,678,678,678,678,0
|
|
20250117,184300,550839058,678,678,678,678,0
|
|
20250117,184200,550839058,678,678,678,678,0
|
|
20250117,184100,550839058,678,678,678,678,0
|
|
20250117,184000,550839058,678,678,678,678,0
|
|
20250117,183900,550839058,678,678,678,678,0
|
|
20250117,183800,550839058,678,678,678,678,0
|
|
20250117,183700,550839058,678,678,678,678,0
|
|
20250117,183600,550839058,678,678,678,678,0
|
|
20250117,183500,550839058,678,678,678,678,0
|
|
20250117,183400,550839058,678,678,678,678,0
|
|
20250117,183300,550839058,678,678,678,678,0
|
|
20250117,183200,550839058,678,678,678,678,0
|
|
20250117,183100,550839058,678,678,678,678,0
|
|
20250117,183000,550839058,678,678,678,678,0
|
|
20250117,182900,550839058,678,678,678,678,0
|
|
20250117,182800,550839058,678,678,678,678,0
|
|
20250117,182700,550839058,678,678,678,678,0
|
|
20250117,182600,550839058,678,678,678,678,0
|
|
20250117,182500,550839058,678,678,678,678,0
|
|
20250117,182400,550839058,678,678,678,678,0
|
|
20250117,182300,550839058,678,678,678,678,0
|
|
20250117,182200,550839058,678,678,678,678,25519
|
|
20250117,182100,550839058,678,678,678,678,0
|
|
20250117,182000,550839058,678,678,678,678,0
|
|
20250117,181900,550839058,678,678,678,678,0
|
|
20250117,181800,550839058,678,678,678,678,0
|
|
20250117,181700,550839058,678,678,678,678,0
|
|
20250117,181600,550839058,678,678,678,678,0
|
|
20250117,181500,550839058,678,678,678,678,0
|
|
20250117,181400,550839058,678,678,678,678,0
|
|
20250117,181300,550839058,678,678,678,678,0
|
|
20250117,181200,550839058,678,678,678,678,0
|
|
20250117,181100,550839058,678,678,678,678,0
|
|
20250117,181000,550839058,678,678,678,678,0
|
|
20250117,180900,550839058,678,678,678,678,0
|
|
20250117,180800,550839058,678,678,678,678,0
|
|
20250117,180700,550839058,678,678,678,678,0
|
|
20250117,180600,550839058,678,678,678,678,0
|
|
20250117,180500,550839058,678,678,678,678,0
|
|
20250117,180400,550839058,678,678,678,678,0
|
|
20250117,180300,550839058,678,678,678,678,0
|
|
20250117,180200,550839058,678,678,678,678,0
|
|
20250117,180100,550839058,678,678,678,678,0
|
|
20250117,180000,550839058,678,678,678,678,0
|
|
20250117,175900,550839058,678,678,678,678,0
|
|
20250117,175800,550839058,678,678,678,678,0
|
|
20250117,175700,550839058,678,678,678,678,0
|
|
20250117,175600,550839058,678,678,678,678,0
|
|
20250117,175500,550839058,678,678,678,678,0
|
|
20250117,175400,550839058,678,678,678,678,0
|
|
20250117,175300,550839058,678,678,678,678,0
|
|
20250117,175200,550839058,678,678,678,678,25519
|
|
20250117,175100,550839058,678,678,678,678,0
|
|
20250117,175000,550839058,678,678,678,678,0
|
|
20250117,174900,550839058,678,678,678,678,0
|
|
20250117,174800,550839058,678,678,678,678,0
|
|
20250117,174700,550839058,678,678,678,678,0
|
|
20250117,174600,550839058,678,678,678,678,0
|
|
20250117,174500,550839058,678,678,678,678,0
|
|
20250117,174400,550839058,678,678,678,678,0
|
|
20250117,174300,550839058,678,678,678,678,0
|
|
20250117,174200,550839058,678,678,678,678,0
|
|
20250117,174100,550839058,678,678,678,678,0
|
|
20250117,174000,550839058,678,678,678,678,0
|
|
20250117,173900,550839058,678,678,678,678,0
|
|
20250117,173800,550839058,678,678,678,678,0
|
|
20250117,173700,550839058,678,678,678,678,0
|
|
20250117,173600,550839058,678,678,678,678,0
|
|
20250117,173500,550839058,678,678,678,678,0
|
|
20250117,173400,550839058,678,678,678,678,0
|
|
20250117,173300,550839058,678,678,678,678,0
|
|
20250117,173200,550839058,678,678,678,678,0
|
|
20250117,173100,550839058,678,678,678,678,0
|
|
20250117,173000,550839058,678,678,678,678,0
|
|
20250117,172900,550839058,678,678,678,678,0
|
|
20250117,172800,550839058,678,678,678,678,0
|
|
20250117,172700,550839058,678,678,678,678,0
|
|
20250117,172600,550839058,678,678,678,678,0
|
|
20250117,172500,550839058,678,678,678,678,0
|
|
20250117,172400,550839058,678,678,678,678,0
|
|
20250117,172300,550839058,678,678,678,678,0
|
|
20250117,172200,550839058,678,678,678,678,25519
|
|
20250117,172100,550839058,678,678,678,678,0
|
|
20250117,172000,550839058,678,678,678,678,0
|
|
20250117,171900,550839058,678,678,678,678,0
|
|
20250117,171800,550839058,678,678,678,678,0
|
|
20250117,171700,550839058,678,678,678,678,0
|
|
20250117,171600,550839058,678,678,678,678,0
|
|
20250117,171500,550839058,678,678,678,678,0
|
|
20250117,171400,550839058,678,678,678,678,0
|
|
20250117,171300,550839058,678,678,678,678,0
|
|
20250117,171200,550839058,678,678,678,678,0
|
|
20250117,171100,550839058,678,678,678,678,0
|
|
20250117,171000,550839058,678,678,678,678,0
|
|
20250117,170900,550839058,678,678,678,678,0
|
|
20250117,170800,550839058,678,678,678,678,0
|
|
20250117,170700,550839058,678,678,678,678,0
|
|
20250117,170600,550839058,678,678,678,678,0
|
|
20250117,170500,550839058,678,678,678,678,0
|
|
20250117,170400,550839058,678,678,678,678,0
|
|
20250117,170300,550839058,678,678,678,678,0
|
|
20250117,170200,550839058,678,678,678,678,0
|
|
20250117,170100,550839058,678,678,678,678,0
|
|
20250117,170000,550839058,678,678,678,678,0
|
|
20250117,165900,550839058,678,678,678,678,0
|
|
20250117,165800,550839058,678,678,678,678,0
|
|
20250117,165700,550839058,678,678,678,678,0
|
|
20250117,165600,550839058,678,678,678,678,0
|
|
20250117,165500,550839058,678,678,678,678,0
|
|
20250117,165400,550839058,678,678,678,678,0
|
|
20250117,165300,550839058,678,678,678,678,0
|
|
20250117,165200,550839058,678,678,678,678,25519
|
|
20250117,165100,550839058,678,678,678,678,0
|
|
20250117,165000,550839058,678,678,678,678,0
|
|
20250117,164900,550839058,678,678,678,678,0
|
|
20250117,164800,550839058,678,678,678,678,0
|
|
20250117,164700,550839058,678,678,678,678,0
|
|
20250117,164600,550839058,678,678,678,678,0
|
|
20250117,164500,550839058,678,678,678,678,0
|
|
20250117,164400,550839058,678,678,678,678,0
|
|
20250117,164300,550839058,678,678,678,678,0
|
|
20250117,164200,550839058,678,678,678,678,0
|
|
20250117,164100,550839058,678,678,678,678,0
|
|
20250117,164000,550839058,678,678,678,678,0
|
|
20250117,163900,550839058,678,678,678,678,0
|
|
20250117,163800,550839058,678,678,678,678,0
|
|
20250117,163700,550839058,678,678,678,678,0
|
|
20250117,163600,550839058,678,678,678,678,0
|
|
20250117,163500,550839058,678,678,678,678,0
|
|
20250117,163400,550839058,678,678,678,678,0
|
|
20250117,163300,550839058,678,678,678,678,0
|
|
20250117,163200,550839058,678,678,678,678,0
|
|
20250117,163100,550839058,678,678,678,678,0
|
|
20250117,163000,550839058,678,678,678,678,0
|
|
20250117,162900,550839058,678,678,678,678,0
|
|
20250117,162800,550839058,678,678,678,678,0
|
|
20250117,162700,550839058,678,678,678,678,0
|
|
20250117,162600,550839058,678,678,678,678,0
|
|
20250117,162500,550839058,678,678,678,678,0
|
|
20250117,162400,550839058,678,678,678,678,0
|
|
20250117,162300,550839058,678,678,678,678,0
|
|
20250117,162200,550839058,678,678,678,678,25519
|
|
20250117,162100,550839058,678,678,678,678,0
|
|
20250117,162000,550839058,678,678,678,678,0
|
|
20250117,161900,550839058,678,678,678,678,0
|
|
20250117,161800,550839058,678,678,678,678,0
|
|
20250117,161700,550839058,678,678,678,678,0
|
|
20250117,161600,550839058,678,678,678,678,0
|
|
20250117,161500,550839058,678,678,678,678,0
|
|
20250117,161400,550839058,678,678,678,678,0
|
|
20250117,161300,550839058,678,678,678,678,0
|
|
20250117,161200,550839058,678,678,678,678,0
|
|
20250117,161100,550839058,678,678,678,678,0
|
|
20250117,161000,550839058,678,678,678,678,0
|
|
20250117,160900,550839058,678,678,678,678,0
|
|
20250117,160800,550839058,678,678,678,678,0
|
|
20250117,160700,550839058,678,678,678,678,0
|
|
20250117,160600,550839058,678,678,678,678,0
|
|
20250117,160500,550839058,678,678,678,678,0
|
|
20250117,160400,550839058,678,678,678,678,0
|
|
20250117,160300,550839058,678,678,678,678,0
|
|
20250117,160200,550839058,678,678,678,678,0
|
|
20250117,160100,550839058,678,678,678,678,0
|
|
20250117,160000,550839058,678,678,678,678,0
|
|
20250117,155900,550839058,678,678,678,678,0
|
|
20250117,155800,550839058,678,678,678,678,0
|
|
20250117,155700,550839058,678,678,678,678,0
|
|
20250117,155600,550839058,678,678,678,678,0
|
|
20250117,155500,550839058,678,678,678,678,0
|
|
20250117,155400,550839058,678,678,678,678,0
|
|
20250117,155300,550839058,678,678,678,678,0
|
|
20250117,155200,550839058,678,678,678,678,25519
|
|
20250117,155100,550839058,678,678,678,678,0
|
|
20250117,155000,550839058,678,678,678,678,0
|
|
20250117,154900,550839058,678,678,678,678,0
|
|
20250117,154800,550839058,678,678,678,678,0
|
|
20250117,154700,550839058,678,678,678,678,0
|
|
20250117,154600,550839058,678,678,678,678,0
|
|
20250117,154500,550839058,678,678,678,678,0
|
|
20250117,154400,550839058,678,678,678,678,0
|
|
20250117,154300,550839058,678,678,678,678,0
|
|
20250117,154200,550839058,678,678,678,678,0
|
|
20250117,154100,550839058,678,678,678,678,0
|
|
20250117,154000,550839058,678,678,678,678,0
|
|
20250117,153900,550839058,678,678,678,678,0
|
|
20250117,153800,550839058,678,678,678,678,0
|
|
20250117,153700,550839058,678,678,678,678,0
|
|
20250117,153600,550839058,678,678,678,678,0
|
|
20250117,153500,550839058,678,678,678,678,0
|
|
20250117,153400,550839058,678,678,678,678,0
|
|
20250117,153300,550839058,678,678,678,678,0
|
|
20250117,153200,550839058,678,678,678,678,0
|
|
20250117,153100,550839058,678,678,678,678,0
|
|
20250117,153000,550839058,678,678,678,678,25519
|
|
20250117,152900,533537176,679,679,679,679,0
|
|
20250117,152800,533537176,679,679,679,679,0
|
|
20250117,152700,533537176,679,679,679,679,0
|
|
20250117,152600,533537176,679,679,679,679,0
|
|
20250117,152500,533537176,679,679,679,679,0
|
|
20250117,152400,533537176,679,679,679,679,0
|
|
20250117,152300,533537176,679,679,679,679,0
|
|
20250117,152200,533537176,679,679,679,679,0
|
|
20250117,152100,533537176,679,679,679,679,0
|
|
20250117,152000,533537176,679,679,679,679,0
|
|
20250117,151900,533537176,679,678,679,678,2179
|
|
20250117,151800,532058623,678,677,678,677,14755
|
|
20250117,151700,522067898,677,676,677,676,1420
|
|
20250117,151600,521106574,676,676,676,676,1312
|
|
20250117,151500,520219662,676,676,676,676,8093
|
|
20250117,151400,514748794,676,675,676,675,2418
|
|
20250117,151300,513115726,676,676,676,676,227
|
|
20250117,151200,512962274,676,676,676,676,1102
|
|
20250117,151100,512217322,676,674,676,674,541
|
|
20250117,151000,511852686,675,676,676,675,130
|
|
20250117,150900,511764916,676,676,676,676,902
|
|
20250117,150800,511155164,676,675,676,675,1550
|
|
20250117,150700,510108913,675,675,675,675,301
|
|
20250117,150600,509905738,675,674,675,673,2592
|
|
20250117,150500,508158603,674,675,675,674,954
|
|
20250117,150400,507514667,675,675,675,675,1
|
|
20250117,150300,507513992,674,673,674,673,2153
|
|
20250117,150200,506062872,674,675,675,674,3009
|
|
20250117,150100,504034801,675,675,675,673,7641
|
|
20250117,150000,498892398,675,673,675,673,119
|
|
20250117,145900,498812213,675,675,675,675,0
|
|
20250117,145800,498812213,675,675,675,673,1598
|
|
20250117,145700,497735757,675,673,675,673,1302
|
|
20250117,145600,496859509,673,673,673,673,1094
|
|
20250117,145500,496123247,673,673,673,673,0
|
|
20250117,145400,496123247,673,672,673,672,4
|
|
20250117,145300,496120557,672,673,673,672,503
|
|
20250117,145200,495782040,672,672,672,672,0
|
|
20250117,145100,495782040,672,672,672,672,162
|
|
20250117,145000,495673176,671,671,671,671,0
|
|
20250117,144900,495673176,671,671,671,671,0
|
|
20250117,144800,495673176,671,670,671,670,6940
|
|
20250117,144700,491018436,670,671,671,670,130
|
|
20250117,144600,490931276,671,671,671,671,0
|
|
20250117,144500,490931276,671,671,671,671,0
|
|
20250117,144400,490931276,671,671,671,671,0
|
|
20250117,144300,490931276,671,672,672,671,3091
|
|
20250117,144200,488854145,672,672,672,670,1489
|
|
20250117,144100,487854920,672,671,672,671,786
|
|
20250117,144000,487326795,672,672,672,672,1
|
|
20250117,143900,487326123,671,672,672,671,31
|
|
20250117,143800,487305311,672,672,672,672,139
|
|
20250117,143700,487211903,673,673,673,673,0
|
|
20250117,143600,487211903,673,670,673,670,1601
|
|
20250117,143500,486138930,670,671,671,670,3000
|
|
20250117,143400,484128790,672,672,672,672,2
|
|
20250117,143300,484127446,673,673,673,673,1
|
|
20250117,143200,484126773,673,673,673,673,50
|
|
20250117,143100,484093123,673,672,673,671,867
|
|
20250117,143000,483510140,672,672,673,672,110
|
|
20250117,142900,483436215,672,672,672,672,300
|
|
20250117,142800,483234615,673,673,673,673,3
|
|
20250117,142700,483232596,673,670,673,670,12
|
|
20250117,142600,483224541,670,670,670,670,15025
|
|
20250117,142500,473157791,673,670,673,670,2244
|
|
20250117,142400,471654272,673,672,673,670,14549
|
|
20250117,142300,461897210,672,672,672,672,6973
|
|
20250117,142200,457211354,673,673,673,673,1151
|
|
20250117,142100,456436731,672,673,673,672,298
|
|
20250117,142000,456236469,673,673,673,673,0
|
|
20250117,141900,456236469,673,673,673,673,380
|
|
20250117,141800,455980729,672,672,672,672,2593
|
|
20250117,141700,454238233,673,673,673,673,241
|
|
20250117,141600,454076040,673,673,673,673,0
|
|
20250117,141500,454076040,673,673,673,673,0
|
|
20250117,141400,454076040,673,673,673,673,9
|
|
20250117,141300,454069983,673,673,673,673,1095
|
|
20250117,141200,453333048,674,674,674,674,1
|
|
20250117,141100,453332374,674,672,674,672,1200
|
|
20250117,141000,452524974,672,673,673,672,1164
|
|
20250117,140900,451741834,673,673,673,673,1000
|
|
20250117,140800,451068834,673,675,676,673,3341
|
|
20250117,140700,448815203,676,676,676,676,1336
|
|
20250117,140600,447912067,675,675,675,675,221
|
|
20250117,140500,447762892,676,676,676,676,0
|
|
20250117,140400,447762892,676,676,676,676,10
|
|
20250117,140300,447756132,676,676,676,676,924
|
|
20250117,140200,447131508,676,676,676,676,0
|
|
20250117,140100,447131508,676,676,676,676,0
|
|
20250117,140000,447131508,676,676,676,676,815
|
|
20250117,135900,446580568,675,675,675,675,0
|
|
20250117,135800,446580568,675,675,675,675,1030
|
|
20250117,135700,445885318,673,674,674,673,997
|
|
20250117,135600,445213988,674,674,674,674,3
|
|
20250117,135500,445211966,674,674,674,674,8
|
|
20250117,135400,445206574,676,676,676,676,0
|
|
20250117,135300,445206574,676,676,676,676,1249
|
|
20250117,135200,444362250,676,676,676,676,8
|
|
20250117,135100,444356842,676,676,676,676,0
|
|
20250117,135000,444356842,676,676,676,676,8
|
|
20250117,134900,444351434,676,676,676,676,1
|
|
20250117,134800,444350758,676,673,676,673,1424
|
|
20250117,134700,443388881,674,674,674,674,5002
|
|
20250117,134600,440017533,676,676,676,676,0
|
|
20250117,134500,440017533,676,676,676,676,0
|
|
20250117,134400,440017533,676,676,676,676,0
|
|
20250117,134300,440017533,676,676,676,676,1217
|
|
20250117,134200,439194841,674,675,675,674,800
|
|
20250117,134100,438655601,676,676,676,676,192
|
|
20250117,134000,438525809,677,677,678,677,188
|
|
20250117,133900,438398519,677,676,677,676,1653
|
|
20250117,133800,437281058,676,676,676,676,0
|
|
20250117,133700,437281058,676,676,676,676,1399
|
|
20250117,133600,436335334,677,677,677,677,0
|
|
20250117,133500,436335334,677,677,677,677,2553
|
|
20250117,133400,434606953,674,675,675,674,30
|
|
20250117,133300,434586722,677,677,677,677,7
|
|
20250117,133200,434581983,676,676,676,676,210
|
|
20250117,133100,434440023,676,676,676,676,996
|
|
20250117,133000,433766727,676,676,676,676,10
|
|
20250117,132900,433759967,676,676,676,676,18
|
|
20250117,132800,433747799,676,676,676,676,0
|
|
20250117,132700,433747799,676,675,676,675,1170
|
|
20250117,132600,432956997,675,674,675,674,52
|
|
20250117,132500,432921947,675,675,675,675,2
|
|
20250117,132400,432920597,675,675,675,675,25
|
|
20250117,132300,432903722,675,675,675,675,1111
|
|
20250117,132200,432153797,673,673,673,673,50
|
|
20250117,132100,432120147,675,673,675,673,37
|
|
20250117,132000,432095234,675,675,675,673,1654
|
|
20250117,131900,430979400,675,674,675,674,1495
|
|
20250117,131800,429971675,674,675,675,674,242
|
|
20250117,131700,429808555,675,675,675,675,891
|
|
20250117,131600,429207130,675,675,675,675,509
|
|
20250117,131500,428863555,675,675,675,675,0
|
|
20250117,131400,428863555,675,675,675,675,13
|
|
20250117,131300,428854780,675,675,675,675,3
|
|
20250117,131200,428852755,675,675,675,675,50
|
|
20250117,131100,428819005,675,675,675,675,200
|
|
20250117,131000,428684005,675,675,675,675,518
|
|
20250117,130900,428334355,674,674,674,674,0
|
|
20250117,130800,428334355,674,674,674,674,1035
|
|
20250117,130700,427636765,675,675,675,675,0
|
|
20250117,130600,427636765,675,675,675,675,0
|
|
20250117,130500,427636765,675,675,675,675,1058
|
|
20250117,130400,426922615,675,675,675,675,0
|
|
20250117,130300,426922615,675,675,675,675,1000
|
|
20250117,130200,426247615,675,675,675,675,0
|
|
20250117,130100,426247615,675,675,675,675,2
|
|
20250117,130000,426246265,674,674,674,674,58
|
|
20250117,125900,426207173,675,675,675,675,10
|
|
20250117,125800,426200423,675,675,675,675,13
|
|
20250117,125700,426191648,675,675,675,675,10
|
|
20250117,125600,426184898,675,675,675,675,6
|
|
20250117,125500,426180848,675,675,675,675,16
|
|
20250117,125400,426170048,675,672,675,672,318
|
|
20250117,125300,425956002,673,673,673,673,103
|
|
20250117,125200,425886683,673,673,673,673,37
|
|
20250117,125100,425861782,673,673,673,673,1427
|
|
20250117,125000,424901411,673,673,673,673,802
|
|
20250117,124900,424361665,674,674,674,674,1
|
|
20250117,124800,424360991,674,674,674,674,446
|
|
20250117,124700,424060387,673,674,674,673,4
|
|
20250117,124600,424057692,674,674,674,674,14
|
|
20250117,124500,424048256,674,674,674,674,1
|
|
20250117,124400,424047582,673,673,673,673,1000
|
|
20250117,124300,423374582,674,673,674,673,1463
|
|
20250117,124200,422389931,674,674,674,673,6523
|
|
20250117,124100,417995956,675,675,675,675,10
|
|
20250117,124000,417989206,675,675,675,675,30
|
|
20250117,123900,417968956,675,675,675,675,487
|
|
20250117,123800,417640231,675,674,675,674,2882
|
|
20250117,123700,415695895,674,674,674,674,2
|
|
20250117,123600,415694547,675,675,675,675,5
|
|
20250117,123500,415691172,675,674,675,674,407
|
|
20250117,123400,415416847,674,675,675,674,11
|
|
20250117,123300,415409423,674,674,674,674,1000
|
|
20250117,123200,414735423,675,675,675,675,0
|
|
20250117,123100,414735423,675,674,675,674,1796
|
|
20250117,123000,413524903,674,673,674,673,13
|
|
20250117,122900,413516143,673,673,673,673,0
|
|
20250117,122800,413516143,673,673,673,673,0
|
|
20250117,122700,413516143,673,673,673,673,0
|
|
20250117,122600,413516143,673,673,673,673,3700
|
|
20250117,122500,411026043,673,674,674,673,31
|
|
20250117,122400,411005150,674,674,674,674,17
|
|
20250117,122300,410993692,675,675,675,675,18
|
|
20250117,122200,410981542,675,674,675,674,205
|
|
20250117,122100,410843369,674,674,674,674,817
|
|
20250117,122000,410292711,673,674,674,673,765
|
|
20250117,121900,409777102,674,674,674,674,286
|
|
20250117,121800,409584338,674,674,674,674,0
|
|
20250117,121700,409584338,674,674,674,674,0
|
|
20250117,121600,409584338,674,674,674,674,1
|
|
20250117,121500,409583664,674,674,674,674,15
|
|
20250117,121400,409573554,674,673,674,673,881
|
|
20250117,121300,408980111,674,675,675,674,1719
|
|
20250117,121200,407821103,675,675,675,675,923
|
|
20250117,121100,407198078,676,675,676,675,508
|
|
20250117,121000,406854985,675,675,675,675,115
|
|
20250117,120900,406777360,675,675,675,675,0
|
|
20250117,120800,406777360,675,676,676,675,1918
|
|
20250117,120700,405482707,676,676,676,676,0
|
|
20250117,120600,405482707,676,676,676,676,1
|
|
20250117,120500,405482031,676,676,676,676,86
|
|
20250117,120400,405423895,676,676,676,676,989
|
|
20250117,120300,404755331,678,678,678,678,5017
|
|
20250117,120200,401353805,676,676,676,676,0
|
|
20250117,120100,401353805,676,677,679,676,1052
|
|
20250117,120000,400642599,676,677,677,676,724
|
|
20250117,115900,400153132,677,679,680,677,15167
|
|
20250117,115800,389858891,680,680,680,680,16
|
|
20250117,115700,389848011,680,680,680,679,108
|
|
20250117,115600,389774578,681,680,681,680,239
|
|
20250117,115500,389612021,681,679,681,679,6843
|
|
20250117,115400,384958786,680,680,680,680,2744
|
|
20250117,115300,383092866,680,680,680,680,1229
|
|
20250117,115200,382257146,679,680,680,679,225
|
|
20250117,115100,382104151,680,679,680,679,889
|
|
20250117,115000,381500500,679,678,680,678,8599
|
|
20250117,114900,375661176,678,679,679,678,2
|
|
20250117,114800,375659819,679,679,679,679,26
|
|
20250117,114700,375642165,677,678,679,677,1617
|
|
20250117,114600,374545493,678,679,679,678,1584
|
|
20250117,114500,373469969,679,678,679,678,1100
|
|
20250117,114400,372723158,678,678,678,678,207
|
|
20250117,114300,372582812,677,679,679,677,10540
|
|
20250117,114200,365446328,679,679,679,679,1
|
|
20250117,114100,365445649,679,679,679,679,17713
|
|
20250117,114000,353418522,679,677,679,677,17808
|
|
20250117,113900,341338967,678,675,678,675,37484
|
|
20250117,113800,315988702,675,675,675,675,5758
|
|
20250117,113700,312102052,676,676,676,676,1590
|
|
20250117,113600,311027212,675,675,675,675,1000
|
|
20250117,113500,310352212,675,674,675,674,5662
|
|
20250117,113400,306535862,675,675,675,675,894
|
|
20250117,113300,305932412,675,676,676,675,4041
|
|
20250117,113200,303204736,675,675,675,675,0
|
|
20250117,113100,303204736,675,676,676,675,1112
|
|
20250117,113000,302454130,676,675,676,675,4606
|
|
20250117,112900,299345067,675,675,675,675,4
|
|
20250117,112800,299342367,676,676,676,676,10
|
|
20250117,112700,299335607,675,675,675,675,4828
|
|
20250117,112600,296076707,676,675,676,675,1173
|
|
20250117,112500,295284082,676,676,676,676,123
|
|
20250117,112400,295200934,676,675,676,675,1136
|
|
20250117,112300,294433003,676,676,676,676,15
|
|
20250117,112200,294422863,676,676,676,675,321
|
|
20250117,112100,294206168,676,675,676,675,129
|
|
20250117,112000,294119074,675,675,676,675,7817
|
|
20250117,111900,288841992,673,675,675,673,4919
|
|
20250117,111800,285521669,675,675,675,675,105
|
|
20250117,111700,285450794,675,675,675,675,1
|
|
20250117,111600,285450119,672,676,676,672,2181
|
|
20250117,111500,283982253,676,676,676,676,186
|
|
20250117,111400,283856517,675,674,675,674,4671
|
|
20250117,111300,280708053,676,676,676,676,17
|
|
20250117,111200,280696561,676,674,676,674,2716
|
|
20250117,111100,278863957,676,676,676,675,9294
|
|
20250117,111000,272581217,676,675,676,674,6449
|
|
20250117,110900,268233576,675,676,676,675,589
|
|
20250117,110800,267835461,675,675,675,675,18162
|
|
20250117,110700,255576111,675,674,675,674,160
|
|
20250117,110600,255468121,674,673,674,673,21473
|
|
20250117,110500,241003522,674,672,674,672,2344
|
|
20250117,110400,239425724,672,673,673,672,470
|
|
20250117,110300,239109484,673,672,673,672,4731
|
|
20250117,110200,235925759,672,673,673,671,5336
|
|
20250117,110100,232343342,673,673,673,672,316
|
|
20250117,110000,232130924,673,673,673,673,200
|
|
20250117,105900,231996324,673,673,673,673,1718
|
|
20250117,105800,230840110,673,673,673,673,860
|
|
20250117,105700,230261330,673,673,673,673,765
|
|
20250117,105600,229746485,673,672,673,672,13265
|
|
20250117,105500,220829190,671,671,671,671,18443
|
|
20250117,105400,208453937,671,670,671,670,186
|
|
20250117,105300,208329297,671,671,671,670,3821
|
|
20250117,105200,205765408,671,672,672,670,12050
|
|
20250117,105100,197689795,672,673,674,672,3447
|
|
20250117,105000,195372499,673,673,673,673,9150
|
|
20250117,104900,189214549,672,673,673,672,18
|
|
20250117,104800,189202436,672,673,673,672,157
|
|
20250117,104700,189096776,673,673,673,672,1327
|
|
20250117,104600,188204008,673,666,673,666,122241
|
|
20250117,104500,106393160,666,666,666,666,401
|
|
20250117,104400,106126094,667,667,667,667,4
|
|
20250117,104300,106123426,667,667,667,667,10
|
|
20250117,104200,106116756,667,666,667,665,6789
|
|
20250117,104100,101601587,667,667,667,667,0
|
|
20250117,104000,101601587,667,667,667,667,194
|
|
20250117,103900,101472189,667,667,667,667,0
|
|
20250117,103800,101472189,667,667,667,667,100
|
|
20250117,103700,101405489,667,668,668,665,901
|
|
20250117,103600,100805266,667,666,667,666,2740
|
|
20250117,103500,98978686,668,668,668,668,28
|
|
20250117,103400,98959982,666,667,667,666,6804
|
|
20250117,103300,94428494,668,668,668,668,411
|
|
20250117,103200,94153946,668,668,668,668,1049
|
|
20250117,103100,93453214,668,668,668,668,2
|
|
20250117,103000,93451878,668,668,668,668,1
|
|
20250117,102900,93451210,667,667,667,667,75
|
|
20250117,102800,93401185,668,668,668,668,3
|
|
20250117,102700,93399181,668,667,668,667,301
|
|
20250117,102600,93198413,668,668,668,668,10
|
|
20250117,102500,93191733,668,668,668,668,2444
|
|
20250117,102400,91559141,668,667,668,667,80
|
|
20250117,102300,91505709,668,667,668,667,1043
|
|
20250117,102200,90809653,667,667,667,667,5000
|
|
20250117,102100,87474653,667,667,667,667,0
|
|
20250117,102000,87474653,667,667,667,667,20
|
|
20250117,101900,87461313,666,666,666,666,0
|
|
20250117,101800,87461313,666,666,666,666,0
|
|
20250117,101700,87461313,666,666,667,666,3205
|
|
20250117,101600,85323693,666,666,666,666,15
|
|
20250117,101500,85313703,667,667,667,667,0
|
|
20250117,101400,85313703,667,665,667,665,245
|
|
20250117,101300,85150776,665,667,667,665,3023
|
|
20250117,101200,83140335,667,666,667,666,13176
|
|
20250117,101100,74365028,666,666,666,666,1
|
|
20250117,101000,74364362,666,667,667,666,212
|
|
20250117,100900,74222970,667,666,667,666,520
|
|
20250117,100800,73876639,667,667,667,667,27
|
|
20250117,100700,73858630,667,667,667,667,6
|
|
20250117,100600,73854628,667,667,667,667,1
|
|
20250117,100500,73853961,667,667,667,667,500
|
|
20250117,100400,73520461,667,666,667,666,801
|
|
20250117,100300,72986982,666,666,666,666,2
|
|
20250117,100200,72985650,666,666,666,666,196
|
|
20250117,100100,72855114,666,666,666,666,260
|
|
20250117,100000,72681954,665,665,665,665,748
|
|
20250117,095900,72184534,665,665,665,665,760
|
|
20250117,095800,71679134,666,666,666,666,1
|
|
20250117,095700,71678468,666,665,666,665,765
|
|
20250117,095600,71169731,665,665,665,665,20
|
|
20250117,095500,71156431,664,664,664,664,177
|
|
20250117,095400,71038903,664,664,664,664,0
|
|
20250117,095300,71038903,664,664,664,664,3348
|
|
20250117,095200,68815831,665,665,665,665,23
|
|
20250117,095100,68800536,665,666,666,665,1402
|
|
20250117,095000,67868205,665,665,666,665,270
|
|
20250117,094900,67688505,665,665,665,665,50
|
|
20250117,094800,67655255,665,665,665,665,25
|
|
20250117,094700,67638630,665,665,665,665,100
|
|
20250117,094600,67572130,665,665,665,665,3172
|
|
20250117,094500,65462750,666,667,667,666,1599
|
|
20250117,094400,64397814,667,667,667,667,1685
|
|
20250117,094300,63273919,667,668,668,667,542
|
|
20250117,094200,62912364,668,669,669,668,123
|
|
20250117,094100,62830184,668,669,669,667,220
|
|
20250117,094000,62683304,669,669,669,669,12
|
|
20250117,093900,62675276,668,668,669,666,7079
|
|
20250117,093800,57958911,669,669,669,669,1
|
|
20250117,093700,57958242,669,669,669,669,5586
|
|
20250117,093600,54221208,669,669,669,669,5
|
|
20250117,093500,54217863,669,669,669,669,2
|
|
20250117,093400,54216525,667,669,669,667,290
|
|
20250117,093300,54022995,669,669,669,669,19
|
|
20250117,093200,54010284,668,668,668,667,735
|
|
20250117,093100,53519455,668,668,668,667,155
|
|
20250117,093000,53416036,668,667,668,667,66
|
|
20250117,092900,53371963,668,669,669,668,137
|
|
20250117,092800,53280429,669,669,669,669,353
|
|
20250117,092700,53044272,669,667,669,667,15185
|
|
20250117,092600,42896933,667,667,667,667,150
|
|
20250117,092500,42796883,667,667,667,667,117
|
|
20250117,092400,42718844,667,665,667,665,12845
|
|
20250117,092300,34168540,665,665,666,665,2756
|
|
20250117,092200,32335799,665,665,665,665,3
|
|
20250117,092100,32333804,665,665,665,665,1476
|
|
20250117,092000,31352264,665,664,665,664,253
|
|
20250117,091900,31184269,664,664,664,664,109
|
|
20250117,091800,31111893,664,664,664,664,1
|
|
20250117,091700,31111229,662,662,662,662,1000
|
|
20250117,091600,30449229,662,664,664,662,11150
|
|
20250117,091500,23053581,665,665,665,664,2379
|
|
20250117,091400,21473110,665,665,665,665,300
|
|
20250117,091300,21273610,665,665,665,665,3
|
|
20250117,091200,21271615,665,665,665,665,1265
|
|
20250117,091100,20430390,665,665,666,665,1234
|
|
20250117,091000,19609779,666,666,666,666,148
|
|
20250117,090900,19511211,665,666,666,665,1017
|
|
20250117,090800,18834701,666,667,667,666,34
|
|
20250117,090700,18812024,665,667,667,665,4093
|
|
20250117,090600,16089076,667,665,667,665,803
|
|
20250117,090500,15555035,666,666,666,666,22
|
|
20250117,090400,15540383,666,666,666,666,2899
|
|
20250117,090300,13609649,666,666,666,666,0
|
|
20250117,090200,13609649,666,666,666,666,1
|
|
20250117,090100,13608983,662,666,666,662,4058
|
|
20250117,090000,10921580,663,664,664,663,16391
|