614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,191100,92558249,661,661,661,661,831
|
|
20250103,191000,92558249,661,661,661,661,0
|
|
20250103,190900,92558249,661,661,661,661,0
|
|
20250103,190800,92558249,661,661,661,661,0
|
|
20250103,190700,92558249,661,661,661,661,0
|
|
20250103,190600,92558249,661,661,661,661,0
|
|
20250103,190500,92558249,661,661,661,661,0
|
|
20250103,190400,92558249,661,661,661,661,0
|
|
20250103,190300,92558249,661,661,661,661,0
|
|
20250103,190200,92558249,661,661,661,661,0
|
|
20250103,190100,92558249,661,661,661,661,0
|
|
20250103,190000,92558249,661,661,661,661,0
|
|
20250103,185900,92558249,661,661,661,661,0
|
|
20250103,185800,92558249,661,661,661,661,0
|
|
20250103,185700,92558249,661,661,661,661,0
|
|
20250103,185600,92558249,661,661,661,661,0
|
|
20250103,185500,92558249,661,661,661,661,0
|
|
20250103,185400,92558249,661,661,661,661,0
|
|
20250103,185300,92558249,661,661,661,661,0
|
|
20250103,185200,92558249,661,661,661,661,0
|
|
20250103,185100,92558249,661,661,661,661,0
|
|
20250103,185000,92558249,661,661,661,661,0
|
|
20250103,184900,92558249,661,661,661,661,0
|
|
20250103,184800,92558249,661,661,661,661,0
|
|
20250103,184700,92558249,661,661,661,661,0
|
|
20250103,184600,92558249,661,661,661,661,0
|
|
20250103,184500,92558249,661,661,661,661,0
|
|
20250103,184400,92558249,661,661,661,661,0
|
|
20250103,184300,92558249,661,661,661,661,0
|
|
20250103,184200,92558249,661,661,661,661,0
|
|
20250103,184100,92558249,661,661,661,661,831
|
|
20250103,184000,92558249,661,661,661,661,0
|
|
20250103,183900,92558249,661,661,661,661,0
|
|
20250103,183800,92558249,661,661,661,661,0
|
|
20250103,183700,92558249,661,661,661,661,0
|
|
20250103,183600,92558249,661,661,661,661,0
|
|
20250103,183500,92558249,661,661,661,661,0
|
|
20250103,183400,92558249,661,661,661,661,0
|
|
20250103,183300,92558249,661,661,661,661,0
|
|
20250103,183200,92558249,661,661,661,661,0
|
|
20250103,183100,92558249,661,661,661,661,0
|
|
20250103,183000,92558249,661,661,661,661,0
|
|
20250103,182900,92558249,661,661,661,661,0
|
|
20250103,182800,92558249,661,661,661,661,0
|
|
20250103,182700,92558249,661,661,661,661,0
|
|
20250103,182600,92558249,661,661,661,661,0
|
|
20250103,182500,92558249,661,661,661,661,0
|
|
20250103,182400,92558249,661,661,661,661,0
|
|
20250103,182300,92558249,661,661,661,661,0
|
|
20250103,182200,92558249,661,661,661,661,0
|
|
20250103,182100,92558249,661,661,661,661,0
|
|
20250103,182000,92558249,661,661,661,661,0
|
|
20250103,181900,92558249,661,661,661,661,0
|
|
20250103,181800,92558249,661,661,661,661,0
|
|
20250103,181700,92558249,661,661,661,661,0
|
|
20250103,181600,92558249,661,661,661,661,0
|
|
20250103,181500,92558249,661,661,661,661,0
|
|
20250103,181400,92558249,661,661,661,661,0
|
|
20250103,181300,92558249,661,661,661,661,0
|
|
20250103,181200,92558249,661,661,661,661,0
|
|
20250103,181100,92558249,661,661,661,661,831
|
|
20250103,181000,92558249,661,661,661,661,0
|
|
20250103,180900,92558249,661,661,661,661,0
|
|
20250103,180800,92558249,661,661,661,661,0
|
|
20250103,180700,92558249,661,661,661,661,0
|
|
20250103,180600,92558249,661,661,661,661,0
|
|
20250103,180500,92558249,661,661,661,661,0
|
|
20250103,180400,92558249,661,661,661,661,0
|
|
20250103,180300,92558249,661,661,661,661,0
|
|
20250103,180200,92558249,661,661,661,661,0
|
|
20250103,180100,92558249,661,661,661,661,0
|
|
20250103,180000,92558249,661,661,661,661,0
|
|
20250103,175900,92558249,661,661,661,661,0
|
|
20250103,175800,92558249,661,661,661,661,0
|
|
20250103,175700,92558249,661,661,661,661,0
|
|
20250103,175600,92558249,661,661,661,661,0
|
|
20250103,175500,92558249,661,661,661,661,0
|
|
20250103,175400,92558249,661,661,661,661,0
|
|
20250103,175300,92558249,661,661,661,661,0
|
|
20250103,175200,92558249,661,661,661,661,0
|
|
20250103,175100,92558249,661,661,661,661,0
|
|
20250103,175000,92558249,661,661,661,661,0
|
|
20250103,174900,92558249,661,661,661,661,0
|
|
20250103,174800,92558249,661,661,661,661,0
|
|
20250103,174700,92558249,661,661,661,661,0
|
|
20250103,174600,92558249,661,661,661,661,0
|
|
20250103,174500,92558249,661,661,661,661,0
|
|
20250103,174400,92558249,661,661,661,661,0
|
|
20250103,174300,92558249,661,661,661,661,0
|
|
20250103,174200,92558249,661,661,661,661,0
|
|
20250103,174100,92558249,661,661,661,661,831
|
|
20250103,174000,92558249,661,661,661,661,0
|
|
20250103,173900,92558249,661,661,661,661,0
|
|
20250103,173800,92558249,661,661,661,661,0
|
|
20250103,173700,92558249,661,661,661,661,0
|
|
20250103,173600,92558249,661,661,661,661,0
|
|
20250103,173500,92558249,661,661,661,661,0
|
|
20250103,173400,92558249,661,661,661,661,0
|
|
20250103,173300,92558249,661,661,661,661,0
|
|
20250103,173200,92558249,661,661,661,661,0
|
|
20250103,173100,92558249,661,661,661,661,0
|
|
20250103,173000,92558249,661,661,661,661,0
|
|
20250103,172900,92558249,661,661,661,661,0
|
|
20250103,172800,92558249,661,661,661,661,0
|
|
20250103,172700,92558249,661,661,661,661,0
|
|
20250103,172600,92558249,661,661,661,661,0
|
|
20250103,172500,92558249,661,661,661,661,0
|
|
20250103,172400,92558249,661,661,661,661,0
|
|
20250103,172300,92558249,661,661,661,661,0
|
|
20250103,172200,92558249,661,661,661,661,0
|
|
20250103,172100,92558249,661,661,661,661,0
|
|
20250103,172000,92558249,661,661,661,661,0
|
|
20250103,171900,92558249,661,661,661,661,0
|
|
20250103,171800,92558249,661,661,661,661,0
|
|
20250103,171700,92558249,661,661,661,661,0
|
|
20250103,171600,92558249,661,661,661,661,0
|
|
20250103,171500,92558249,661,661,661,661,0
|
|
20250103,171400,92558249,661,661,661,661,0
|
|
20250103,171300,92558249,661,661,661,661,0
|
|
20250103,171200,92558249,661,661,661,661,0
|
|
20250103,171100,92558249,661,661,661,661,831
|
|
20250103,171000,92558249,661,661,661,661,0
|
|
20250103,170900,92558249,661,661,661,661,0
|
|
20250103,170800,92558249,661,661,661,661,0
|
|
20250103,170700,92558249,661,661,661,661,0
|
|
20250103,170600,92558249,661,661,661,661,0
|
|
20250103,170500,92558249,661,661,661,661,0
|
|
20250103,170400,92558249,661,661,661,661,0
|
|
20250103,170300,92558249,661,661,661,661,0
|
|
20250103,170200,92558249,661,661,661,661,0
|
|
20250103,170100,92558249,661,661,661,661,0
|
|
20250103,170000,92558249,661,661,661,661,0
|
|
20250103,165900,92558249,661,661,661,661,0
|
|
20250103,165800,92558249,661,661,661,661,0
|
|
20250103,165700,92558249,661,661,661,661,0
|
|
20250103,165600,92558249,661,661,661,661,0
|
|
20250103,165500,92558249,661,661,661,661,0
|
|
20250103,165400,92558249,661,661,661,661,0
|
|
20250103,165300,92558249,661,661,661,661,0
|
|
20250103,165200,92558249,661,661,661,661,0
|
|
20250103,165100,92558249,661,661,661,661,0
|
|
20250103,165000,92558249,661,661,661,661,0
|
|
20250103,164900,92558249,661,661,661,661,0
|
|
20250103,164800,92558249,661,661,661,661,0
|
|
20250103,164700,92558249,661,661,661,661,0
|
|
20250103,164600,92558249,661,661,661,661,0
|
|
20250103,164500,92558249,661,661,661,661,0
|
|
20250103,164400,92558249,661,661,661,661,0
|
|
20250103,164300,92558249,661,661,661,661,0
|
|
20250103,164200,92558249,661,661,661,661,0
|
|
20250103,164100,92558249,661,661,661,661,831
|
|
20250103,164000,92558249,661,661,661,661,0
|
|
20250103,163900,92558249,661,661,661,661,0
|
|
20250103,163800,92558249,661,661,661,661,0
|
|
20250103,163700,92558249,661,661,661,661,0
|
|
20250103,163600,92558249,661,661,661,661,0
|
|
20250103,163500,92558249,661,661,661,661,0
|
|
20250103,163400,92558249,661,661,661,661,0
|
|
20250103,163300,92558249,661,661,661,661,0
|
|
20250103,163200,92558249,661,661,661,661,0
|
|
20250103,163100,92558249,661,661,661,661,0
|
|
20250103,163000,92558249,661,661,661,661,0
|
|
20250103,162900,92558249,661,661,661,661,0
|
|
20250103,162800,92558249,661,661,661,661,0
|
|
20250103,162700,92558249,661,661,661,661,0
|
|
20250103,162600,92558249,661,661,661,661,0
|
|
20250103,162500,92558249,661,661,661,661,0
|
|
20250103,162400,92558249,661,661,661,661,0
|
|
20250103,162300,92558249,661,661,661,661,0
|
|
20250103,162200,92558249,661,661,661,661,0
|
|
20250103,162100,92558249,661,661,661,661,0
|
|
20250103,162000,92558249,661,661,661,661,0
|
|
20250103,161900,92558249,661,661,661,661,0
|
|
20250103,161800,92558249,661,661,661,661,0
|
|
20250103,161700,92558249,661,661,661,661,0
|
|
20250103,161600,92558249,661,661,661,661,0
|
|
20250103,161500,92558249,661,661,661,661,0
|
|
20250103,161400,92558249,661,661,661,661,0
|
|
20250103,161300,92558249,661,661,661,661,0
|
|
20250103,161200,92558249,661,661,661,661,0
|
|
20250103,161100,92558249,661,661,661,661,831
|
|
20250103,161000,92558249,661,661,661,661,0
|
|
20250103,160900,92558249,661,661,661,661,0
|
|
20250103,160800,92558249,661,661,661,661,0
|
|
20250103,160700,92558249,661,661,661,661,0
|
|
20250103,160600,92558249,661,661,661,661,0
|
|
20250103,160500,92558249,661,661,661,661,0
|
|
20250103,160400,92558249,661,661,661,661,0
|
|
20250103,160300,92558249,661,661,661,661,0
|
|
20250103,160200,92558249,661,661,661,661,0
|
|
20250103,160100,92558249,661,661,661,661,0
|
|
20250103,160000,92558249,661,661,661,661,0
|
|
20250103,155900,92558249,661,661,661,661,0
|
|
20250103,155800,92558249,661,661,661,661,0
|
|
20250103,155700,92558249,661,661,661,661,0
|
|
20250103,155600,92558249,661,661,661,661,0
|
|
20250103,155500,92558249,661,661,661,661,0
|
|
20250103,155400,92558249,661,661,661,661,0
|
|
20250103,155300,92558249,661,661,661,661,0
|
|
20250103,155200,92558249,661,661,661,661,0
|
|
20250103,155100,92558249,661,661,661,661,0
|
|
20250103,155000,92558249,661,661,661,661,0
|
|
20250103,154900,92558249,661,661,661,661,0
|
|
20250103,154800,92558249,661,661,661,661,0
|
|
20250103,154700,92558249,661,661,661,661,0
|
|
20250103,154600,92558249,661,661,661,661,0
|
|
20250103,154500,92558249,661,661,661,661,0
|
|
20250103,154400,92558249,661,661,661,661,0
|
|
20250103,154300,92558249,661,661,661,661,0
|
|
20250103,154200,92558249,661,661,661,661,0
|
|
20250103,154100,92558249,661,661,661,661,831
|
|
20250103,154000,92558249,661,661,661,661,0
|
|
20250103,153900,92558249,661,661,661,661,0
|
|
20250103,153800,92558249,661,661,661,661,0
|
|
20250103,153700,92558249,661,661,661,661,0
|
|
20250103,153600,92558249,661,661,661,661,0
|
|
20250103,153500,92558249,661,661,661,661,0
|
|
20250103,153400,92558249,661,661,661,661,0
|
|
20250103,153300,92558249,661,661,661,661,0
|
|
20250103,153200,92558249,661,661,661,661,0
|
|
20250103,153100,92558249,661,661,661,661,0
|
|
20250103,153000,92558249,661,661,661,661,831
|
|
20250103,152900,92008958,661,661,661,661,0
|
|
20250103,152800,92008958,661,661,661,661,0
|
|
20250103,152700,92008958,661,661,661,661,0
|
|
20250103,152600,92008958,661,661,661,661,0
|
|
20250103,152500,92008958,661,661,661,661,0
|
|
20250103,152400,92008958,661,661,661,661,0
|
|
20250103,152300,92008958,661,661,661,661,0
|
|
20250103,152200,92008958,661,661,661,661,0
|
|
20250103,152100,92008958,661,661,661,661,0
|
|
20250103,152000,92008958,661,661,661,661,0
|
|
20250103,151900,92008958,661,661,661,661,38
|
|
20250103,151800,91983840,661,661,661,661,500
|
|
20250103,151700,91653340,661,661,661,661,17
|
|
20250103,151600,91642103,661,660,661,660,3
|
|
20250103,151500,91640121,660,660,660,660,1
|
|
20250103,151400,91639461,661,661,661,661,0
|
|
20250103,151300,91639461,661,661,661,661,999
|
|
20250103,151200,90979122,661,662,662,661,101
|
|
20250103,151100,90912261,664,664,664,664,14
|
|
20250103,151000,90902965,664,664,664,664,0
|
|
20250103,150900,90902965,664,664,664,664,0
|
|
20250103,150800,90902965,664,664,664,664,0
|
|
20250103,150700,90902965,664,664,664,664,0
|
|
20250103,150600,90902965,664,664,664,664,0
|
|
20250103,150500,90902965,664,664,664,664,0
|
|
20250103,150400,90902965,664,664,664,664,0
|
|
20250103,150300,90902965,664,662,664,662,904
|
|
20250103,150200,90304513,664,664,664,664,0
|
|
20250103,150100,90304513,664,664,664,664,0
|
|
20250103,150000,90304513,664,664,664,664,0
|
|
20250103,145900,90304513,664,664,664,664,130
|
|
20250103,145800,90218193,665,665,665,665,0
|
|
20250103,145700,90218193,665,665,665,665,0
|
|
20250103,145600,90218193,665,665,665,665,0
|
|
20250103,145500,90218193,665,665,665,665,0
|
|
20250103,145400,90218193,665,665,665,665,0
|
|
20250103,145300,90218193,665,665,665,665,0
|
|
20250103,145200,90218193,665,665,665,665,0
|
|
20250103,145100,90218193,665,665,665,661,32
|
|
20250103,145000,90197013,661,661,661,661,0
|
|
20250103,144900,90197013,661,661,661,661,0
|
|
20250103,144800,90197013,661,661,661,661,0
|
|
20250103,144700,90197013,661,661,661,661,1
|
|
20250103,144600,90196352,661,661,661,661,0
|
|
20250103,144500,90196352,661,661,661,661,0
|
|
20250103,144400,90196352,661,661,661,661,1
|
|
20250103,144300,90195691,661,661,661,661,4
|
|
20250103,144200,90193047,661,661,661,661,1
|
|
20250103,144100,90192386,661,661,661,661,0
|
|
20250103,144000,90192386,661,661,661,661,0
|
|
20250103,143900,90192386,661,665,665,661,76
|
|
20250103,143800,90141850,665,665,665,665,0
|
|
20250103,143700,90141850,665,665,665,665,0
|
|
20250103,143600,90141850,665,665,665,665,2
|
|
20250103,143500,90140520,665,658,665,658,6
|
|
20250103,143400,90136565,665,664,665,651,11004
|
|
20250103,143300,82917016,662,662,662,662,1211
|
|
20250103,143200,82115334,662,662,662,662,0
|
|
20250103,143100,82115334,662,662,662,662,0
|
|
20250103,143000,82115334,662,662,662,662,1
|
|
20250103,142900,82114672,662,662,662,662,0
|
|
20250103,142800,82114672,662,662,662,662,1590
|
|
20250103,142700,81062092,662,662,662,662,0
|
|
20250103,142600,81062092,662,662,662,662,1
|
|
20250103,142500,81061430,662,662,662,662,4
|
|
20250103,142400,81058782,662,662,662,662,0
|
|
20250103,142300,81058782,662,662,662,662,0
|
|
20250103,142200,81058782,662,662,662,662,0
|
|
20250103,142100,81058782,662,662,662,662,0
|
|
20250103,142000,81058782,662,662,662,662,0
|
|
20250103,141900,81058782,662,662,662,662,0
|
|
20250103,141800,81058782,662,662,662,662,0
|
|
20250103,141700,81058782,662,662,662,662,0
|
|
20250103,141600,81058782,662,662,662,662,1
|
|
20250103,141500,81058120,662,661,662,661,1547
|
|
20250103,141400,80035547,662,662,662,662,0
|
|
20250103,141300,80035547,662,662,662,662,0
|
|
20250103,141200,80035547,662,662,662,662,0
|
|
20250103,141100,80035547,662,662,662,662,0
|
|
20250103,141000,80035547,662,662,662,662,0
|
|
20250103,140900,80035547,662,662,662,662,0
|
|
20250103,140800,80035547,662,662,662,662,0
|
|
20250103,140700,80035547,662,662,662,662,10
|
|
20250103,140600,80028927,662,662,662,662,0
|
|
20250103,140500,80028927,662,662,662,662,0
|
|
20250103,140400,80028927,662,662,662,662,0
|
|
20250103,140300,80028927,662,662,662,662,0
|
|
20250103,140200,80028927,662,662,662,662,0
|
|
20250103,140100,80028927,662,662,662,662,0
|
|
20250103,140000,80028927,662,662,662,662,0
|
|
20250103,135900,80028927,662,662,662,662,0
|
|
20250103,135800,80028927,662,662,662,662,0
|
|
20250103,135700,80028927,662,662,662,662,0
|
|
20250103,135600,80028927,662,662,662,662,1
|
|
20250103,135500,80028265,660,660,660,660,0
|
|
20250103,135400,80028265,660,660,660,660,0
|
|
20250103,135300,80028265,660,660,660,660,0
|
|
20250103,135200,80028265,660,660,660,660,0
|
|
20250103,135100,80028265,660,661,661,660,2000
|
|
20250103,135000,78707253,660,660,660,660,0
|
|
20250103,134900,78707253,660,660,660,660,0
|
|
20250103,134800,78707253,660,660,660,660,1
|
|
20250103,134700,78706593,660,661,661,660,3000
|
|
20250103,134600,76725841,662,662,662,662,586
|
|
20250103,134500,76337909,662,662,662,662,2
|
|
20250103,134400,76336585,663,663,663,663,0
|
|
20250103,134300,76336585,663,663,663,663,3637
|
|
20250103,134200,73925254,663,663,663,663,245
|
|
20250103,134100,73762819,663,663,663,663,1
|
|
20250103,134000,73762156,664,664,664,664,30
|
|
20250103,133900,73742236,664,664,664,664,0
|
|
20250103,133800,73742236,664,664,664,664,282
|
|
20250103,133700,73554988,665,665,665,665,65
|
|
20250103,133600,73511763,665,665,665,665,10
|
|
20250103,133500,73505113,665,665,665,665,1
|
|
20250103,133400,73504448,665,665,665,665,902
|
|
20250103,133300,72904618,665,665,665,665,0
|
|
20250103,133200,72904618,665,665,665,665,98
|
|
20250103,133100,72839448,665,665,665,665,0
|
|
20250103,133000,72839448,665,665,665,665,902
|
|
20250103,132900,72239618,666,666,666,666,1100
|
|
20250103,132800,71507018,666,666,666,666,210
|
|
20250103,132700,71367158,665,666,666,665,3
|
|
20250103,132600,71365161,665,665,665,665,0
|
|
20250103,132500,71365161,665,665,665,665,0
|
|
20250103,132400,71365161,665,665,665,665,0
|
|
20250103,132300,71365161,665,665,665,665,1
|
|
20250103,132200,71364496,665,665,665,665,0
|
|
20250103,132100,71364496,665,665,665,665,47
|
|
20250103,132000,71333241,667,667,667,667,0
|
|
20250103,131900,71333241,667,667,667,667,0
|
|
20250103,131800,71333241,667,667,667,667,0
|
|
20250103,131700,71333241,667,667,667,667,0
|
|
20250103,131600,71333241,667,667,667,667,13
|
|
20250103,131500,71324570,665,665,665,665,110
|
|
20250103,131400,71251420,667,667,667,667,33
|
|
20250103,131300,71229409,665,665,665,665,43
|
|
20250103,131200,71200814,665,665,665,665,0
|
|
20250103,131100,71200814,665,665,665,665,0
|
|
20250103,131000,71200814,665,665,665,665,0
|
|
20250103,130900,71200814,665,665,665,665,0
|
|
20250103,130800,71200814,665,665,665,665,0
|
|
20250103,130700,71200814,665,665,665,665,0
|
|
20250103,130600,71200814,665,665,665,665,0
|
|
20250103,130500,71200814,665,665,665,665,1
|
|
20250103,130400,71200149,665,665,665,665,533
|
|
20250103,130300,70845704,665,667,667,665,1072
|
|
20250103,130200,70130814,667,667,667,667,0
|
|
20250103,130100,70130814,667,667,667,667,1
|
|
20250103,130000,70130147,668,668,668,668,0
|
|
20250103,125900,70130147,668,668,668,668,0
|
|
20250103,125800,70130147,668,668,668,668,0
|
|
20250103,125700,70130147,668,668,668,668,0
|
|
20250103,125600,70130147,668,668,668,668,0
|
|
20250103,125500,70130147,668,668,668,668,6
|
|
20250103,125400,70126139,668,668,668,668,2000
|
|
20250103,125300,68790139,668,668,668,668,0
|
|
20250103,125200,68790139,668,668,668,668,6
|
|
20250103,125100,68786131,668,666,668,666,2
|
|
20250103,125000,68784797,668,668,668,668,0
|
|
20250103,124900,68784797,668,668,668,668,0
|
|
20250103,124800,68784797,668,665,668,665,2085
|
|
20250103,124700,67394685,665,665,665,665,0
|
|
20250103,124600,67394685,665,665,665,665,0
|
|
20250103,124500,67394685,665,665,665,665,0
|
|
20250103,124400,67394685,665,665,665,665,1
|
|
20250103,124300,67394020,664,664,664,664,910
|
|
20250103,124200,66789780,664,664,664,664,50
|
|
20250103,124100,66756580,663,663,663,663,0
|
|
20250103,124000,66756580,663,663,663,663,0
|
|
20250103,123900,66756580,663,663,663,663,1
|
|
20250103,123800,66755917,663,663,663,663,0
|
|
20250103,123700,66755917,663,664,664,663,23
|
|
20250103,123600,66740646,664,664,664,664,6
|
|
20250103,123500,66736662,664,664,664,664,0
|
|
20250103,123400,66736662,664,663,664,663,152
|
|
20250103,123300,66635881,662,662,662,662,0
|
|
20250103,123200,66635881,662,662,662,662,0
|
|
20250103,123100,66635881,662,662,662,662,0
|
|
20250103,123000,66635881,662,662,662,662,0
|
|
20250103,122900,66635881,662,662,662,662,0
|
|
20250103,122800,66635881,662,662,662,662,0
|
|
20250103,122700,66635881,662,662,662,662,0
|
|
20250103,122600,66635881,662,662,662,662,0
|
|
20250103,122500,66635881,662,662,662,662,0
|
|
20250103,122400,66635881,662,663,663,662,203
|
|
20250103,122300,66501492,663,663,663,663,0
|
|
20250103,122200,66501492,663,663,663,663,0
|
|
20250103,122100,66501492,663,663,663,663,0
|
|
20250103,122000,66501492,663,663,663,663,0
|
|
20250103,121900,66501492,663,663,663,663,14
|
|
20250103,121800,66492210,662,662,662,662,0
|
|
20250103,121700,66492210,662,662,662,662,0
|
|
20250103,121600,66492210,662,662,662,662,0
|
|
20250103,121500,66492210,662,662,662,662,0
|
|
20250103,121400,66492210,662,662,662,662,20
|
|
20250103,121300,66478970,661,661,661,661,0
|
|
20250103,121200,66478970,661,661,661,661,0
|
|
20250103,121100,66478970,661,661,661,661,0
|
|
20250103,121000,66478970,661,661,661,661,0
|
|
20250103,120900,66478970,661,661,661,661,0
|
|
20250103,120800,66478970,661,661,661,661,641
|
|
20250103,120700,66055269,661,662,662,661,1734
|
|
20250103,120600,64908386,663,663,663,663,839
|
|
20250103,120500,64352129,663,663,663,663,1
|
|
20250103,120400,64351466,664,664,664,664,0
|
|
20250103,120300,64351466,664,664,664,664,0
|
|
20250103,120200,64351466,664,664,664,664,1
|
|
20250103,120100,64350802,663,663,663,663,0
|
|
20250103,120000,64350802,663,663,663,663,0
|
|
20250103,115900,64350802,663,663,663,663,1
|
|
20250103,115800,64350139,663,663,663,663,0
|
|
20250103,115700,64350139,663,663,663,663,0
|
|
20250103,115600,64350139,663,663,663,663,0
|
|
20250103,115500,64350139,663,663,663,663,1000
|
|
20250103,115400,63687139,664,664,664,664,0
|
|
20250103,115300,63687139,664,664,664,664,0
|
|
20250103,115200,63687139,664,664,664,664,6
|
|
20250103,115100,63683155,664,664,664,664,0
|
|
20250103,115000,63683155,664,664,664,664,0
|
|
20250103,114900,63683155,664,664,664,664,0
|
|
20250103,114800,63683155,664,664,664,664,20
|
|
20250103,114700,63669875,664,664,664,664,0
|
|
20250103,114600,63669875,664,664,664,664,1
|
|
20250103,114500,63669211,665,665,665,665,30
|
|
20250103,114400,63649261,665,665,665,665,1
|
|
20250103,114300,63648596,665,665,665,665,20
|
|
20250103,114200,63635296,665,665,665,665,24
|
|
20250103,114100,63619336,665,665,665,665,10
|
|
20250103,114000,63612686,665,665,665,665,500
|
|
20250103,113900,63280186,665,665,665,665,0
|
|
20250103,113800,63280186,665,665,665,665,0
|
|
20250103,113700,63280186,665,665,665,665,0
|
|
20250103,113600,63280186,665,665,665,665,451
|
|
20250103,113500,62980271,665,665,665,665,1
|
|
20250103,113400,62979606,666,666,666,666,0
|
|
20250103,113300,62979606,666,666,666,666,4
|
|
20250103,113200,62976942,666,665,666,665,38
|
|
20250103,113100,62951670,665,665,665,665,0
|
|
20250103,113000,62951670,665,665,665,665,0
|
|
20250103,112900,62951670,665,665,665,665,3424
|
|
20250103,112800,60674710,665,665,665,665,0
|
|
20250103,112700,60674710,665,665,665,665,0
|
|
20250103,112600,60674710,665,665,665,665,0
|
|
20250103,112500,60674710,665,665,665,665,0
|
|
20250103,112400,60674710,665,666,666,665,56
|
|
20250103,112300,60637420,666,666,666,666,0
|
|
20250103,112200,60637420,666,666,666,666,0
|
|
20250103,112100,60637420,666,666,666,666,0
|
|
20250103,112000,60637420,666,666,666,666,27
|
|
20250103,111900,60619438,666,664,666,664,3
|
|
20250103,111800,60617444,662,662,662,662,0
|
|
20250103,111700,60617444,662,662,662,662,0
|
|
20250103,111600,60617444,662,662,662,662,0
|
|
20250103,111500,60617444,662,662,662,662,0
|
|
20250103,111400,60617444,662,662,662,662,1
|
|
20250103,111300,60616782,661,664,664,661,7808
|
|
20250103,111200,55447043,666,666,666,666,0
|
|
20250103,111100,55447043,666,664,666,664,6
|
|
20250103,111000,55443049,666,666,666,666,0
|
|
20250103,110900,55443049,666,666,666,666,491
|
|
20250103,110800,55116043,666,666,666,666,0
|
|
20250103,110700,55116043,666,666,666,666,1
|
|
20250103,110600,55115377,667,667,667,667,0
|
|
20250103,110500,55115377,667,667,667,667,1606
|
|
20250103,110400,54044175,667,667,667,667,0
|
|
20250103,110300,54044175,667,667,667,667,0
|
|
20250103,110200,54044175,667,667,667,667,0
|
|
20250103,110100,54044175,667,666,667,666,4
|
|
20250103,110000,54041508,666,666,666,666,2
|
|
20250103,105900,54040176,666,666,666,666,2
|
|
20250103,105800,54038844,666,666,666,666,1
|
|
20250103,105700,54038178,667,667,667,667,4
|
|
20250103,105600,54035510,664,665,665,664,1393
|
|
20250103,105500,53109908,666,666,666,666,0
|
|
20250103,105400,53109908,666,666,666,666,0
|
|
20250103,105300,53109908,666,666,666,666,0
|
|
20250103,105200,53109908,666,666,666,666,0
|
|
20250103,105100,53109908,666,666,666,666,1
|
|
20250103,105000,53109242,667,667,667,667,0
|
|
20250103,104900,53109242,667,666,667,666,111
|
|
20250103,104800,53035286,666,666,666,666,673
|
|
20250103,104700,52587068,667,667,667,667,200
|
|
20250103,104600,52453668,667,667,667,667,0
|
|
20250103,104500,52453668,667,667,667,667,0
|
|
20250103,104400,52453668,667,667,667,667,26
|
|
20250103,104300,52436326,667,667,667,667,5
|
|
20250103,104200,52432991,667,667,667,667,10
|
|
20250103,104100,52426321,667,667,667,667,0
|
|
20250103,104000,52426321,667,667,667,667,0
|
|
20250103,103900,52426321,667,667,667,666,108
|
|
20250103,103800,52354286,667,667,667,667,0
|
|
20250103,103700,52354286,667,667,667,667,0
|
|
20250103,103600,52354286,667,667,667,666,195
|
|
20250103,103500,52224413,666,666,666,666,35
|
|
20250103,103400,52201103,667,667,667,667,0
|
|
20250103,103300,52201103,667,667,667,667,0
|
|
20250103,103200,52201103,667,667,667,667,0
|
|
20250103,103100,52201103,667,667,667,667,466
|
|
20250103,103000,51890281,667,667,667,667,8
|
|
20250103,102900,51884945,668,668,668,668,0
|
|
20250103,102800,51884945,668,668,668,668,0
|
|
20250103,102700,51884945,668,668,668,668,0
|
|
20250103,102600,51884945,668,668,668,668,57
|
|
20250103,102500,51846869,668,668,668,668,500
|
|
20250103,102400,51512869,668,668,668,668,9
|
|
20250103,102300,51506857,669,669,669,669,500
|
|
20250103,102200,51172357,669,669,669,669,2203
|
|
20250103,102100,49698550,669,669,669,669,400
|
|
20250103,102000,49430950,669,668,669,668,2
|
|
20250103,101900,49429613,667,669,669,667,266
|
|
20250103,101800,49251791,669,669,669,669,0
|
|
20250103,101700,49251791,669,666,669,666,2
|
|
20250103,101600,49250456,669,669,669,669,0
|
|
20250103,101500,49250456,669,669,669,669,3
|
|
20250103,101400,49248449,669,668,669,668,9
|
|
20250103,101300,49242429,667,665,669,665,30075
|
|
20250103,101200,29144287,665,665,665,665,75
|
|
20250103,101100,29094412,665,665,665,665,0
|
|
20250103,101000,29094412,665,665,665,665,0
|
|
20250103,100900,29094412,665,665,665,665,0
|
|
20250103,100800,29094412,665,665,665,665,0
|
|
20250103,100700,29094412,665,665,665,665,0
|
|
20250103,100600,29094412,665,665,665,665,0
|
|
20250103,100500,29094412,665,663,665,663,102
|
|
20250103,100400,29026782,665,665,665,665,0
|
|
20250103,100300,29026782,665,665,665,665,5
|
|
20250103,100200,29023457,665,665,665,665,2
|
|
20250103,100100,29022127,663,663,663,663,0
|
|
20250103,100000,29022127,663,663,663,663,0
|
|
20250103,095900,29022127,663,663,663,663,0
|
|
20250103,095800,29022127,663,663,663,663,2
|
|
20250103,095700,29020801,663,663,663,663,10
|
|
20250103,095600,29014171,663,663,663,663,1
|
|
20250103,095500,29013508,663,664,664,663,201
|
|
20250103,095400,28880062,664,664,664,664,500
|
|
20250103,095300,28548062,665,665,665,665,4
|
|
20250103,095200,28545402,665,665,665,665,0
|
|
20250103,095100,28545402,665,665,665,665,11
|
|
20250103,095000,28538087,665,665,665,665,45
|
|
20250103,094900,28508162,666,666,666,666,800
|
|
20250103,094800,27975362,666,666,666,666,0
|
|
20250103,094700,27975362,666,666,666,666,0
|
|
20250103,094600,27975362,666,666,666,666,1
|
|
20250103,094500,27974696,666,666,666,666,0
|
|
20250103,094400,27974696,666,666,666,666,657
|
|
20250103,094300,27537134,666,666,666,666,0
|
|
20250103,094200,27537134,666,665,666,665,234
|
|
20250103,094100,27381523,665,665,665,665,1
|
|
20250103,094000,27380858,665,665,665,665,0
|
|
20250103,093900,27380858,665,666,666,665,498
|
|
20250103,093800,27049674,665,665,665,665,220
|
|
20250103,093700,26903374,665,665,665,665,1
|
|
20250103,093600,26902709,665,665,665,665,0
|
|
20250103,093500,26902709,665,665,665,665,1
|
|
20250103,093400,26902044,667,667,667,667,0
|
|
20250103,093300,26902044,667,667,667,667,515
|
|
20250103,093200,26558539,667,666,667,666,2178
|
|
20250103,093100,25107922,666,666,666,664,57
|
|
20250103,093000,25070020,664,665,665,664,1608
|
|
20250103,092900,24000730,664,662,664,662,2470
|
|
20250103,092800,22362590,665,664,665,664,1122
|
|
20250103,092700,21617460,665,665,665,665,0
|
|
20250103,092600,21617460,665,665,665,665,0
|
|
20250103,092500,21617460,665,665,665,665,0
|
|
20250103,092400,21617460,665,665,665,665,0
|
|
20250103,092300,21617460,665,665,665,665,0
|
|
20250103,092200,21617460,665,665,665,665,0
|
|
20250103,092100,21617460,665,665,665,665,2
|
|
20250103,092000,21616130,661,664,664,661,1333
|
|
20250103,091900,20733576,663,663,663,663,1
|
|
20250103,091800,20732913,664,664,664,664,72
|
|
20250103,091700,20685105,665,665,665,665,0
|
|
20250103,091600,20685105,665,665,665,665,15
|
|
20250103,091500,20675130,666,666,666,666,364
|
|
20250103,091400,20432706,667,667,667,667,5
|
|
20250103,091300,20429371,668,668,668,667,2536
|
|
20250103,091200,18737793,668,668,668,668,2
|
|
20250103,091100,18736457,668,668,669,668,5002
|
|
20250103,091000,15395120,668,668,669,668,3739
|
|
20250103,090900,12897467,667,667,667,667,200
|
|
20250103,090800,12764067,660,660,660,660,200
|
|
20250103,090700,12632067,667,667,667,667,2320
|
|
20250103,090600,11084627,667,667,667,667,621
|
|
20250103,090500,10670420,667,662,667,660,9697
|
|
20250103,090400,4228971,661,660,661,660,5311
|
|
20250103,090300,722700,660,660,660,660,0
|
|
20250103,090200,722700,660,660,660,660,0
|
|
20250103,090100,722700,660,660,660,660,1
|
|
20250103,090000,722040,660,660,660,660,1094
|