595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185200,1849248946,676,676,676,676,24305
|
|
20250103,185100,1849248946,676,676,676,676,0
|
|
20250103,185000,1849248946,676,676,676,676,0
|
|
20250103,184900,1849248946,676,676,676,676,0
|
|
20250103,184800,1849248946,676,676,676,676,0
|
|
20250103,184700,1849248946,676,676,676,676,0
|
|
20250103,184600,1849248946,676,676,676,676,0
|
|
20250103,184500,1849248946,676,676,676,676,0
|
|
20250103,184400,1849248946,676,676,676,676,0
|
|
20250103,184300,1849248946,676,676,676,676,0
|
|
20250103,184200,1849248946,676,676,676,676,0
|
|
20250103,184100,1849248946,676,676,676,676,0
|
|
20250103,184000,1849248946,676,676,676,676,0
|
|
20250103,183900,1849248946,676,676,676,676,0
|
|
20250103,183800,1849248946,676,676,676,676,0
|
|
20250103,183700,1849248946,676,676,676,676,0
|
|
20250103,183600,1849248946,676,676,676,676,0
|
|
20250103,183500,1849248946,676,676,676,676,0
|
|
20250103,183400,1849248946,676,676,676,676,0
|
|
20250103,183300,1849248946,676,676,676,676,0
|
|
20250103,183200,1849248946,676,676,676,676,0
|
|
20250103,183100,1849248946,676,676,676,676,0
|
|
20250103,183000,1849248946,676,676,676,676,0
|
|
20250103,182900,1849248946,676,676,676,676,0
|
|
20250103,182800,1849248946,676,676,676,676,0
|
|
20250103,182700,1849248946,676,676,676,676,0
|
|
20250103,182600,1849248946,676,676,676,676,0
|
|
20250103,182500,1849248946,676,676,676,676,0
|
|
20250103,182400,1849248946,676,676,676,676,0
|
|
20250103,182300,1849248946,676,676,676,676,0
|
|
20250103,182200,1849248946,676,676,676,676,24305
|
|
20250103,182100,1849248946,676,676,676,676,0
|
|
20250103,182000,1849248946,676,676,676,676,0
|
|
20250103,181900,1849248946,676,676,676,676,0
|
|
20250103,181800,1849248946,676,676,676,676,0
|
|
20250103,181700,1849248946,676,676,676,676,0
|
|
20250103,181600,1849248946,676,676,676,676,0
|
|
20250103,181500,1849248946,676,676,676,676,0
|
|
20250103,181400,1849248946,676,676,676,676,0
|
|
20250103,181300,1849248946,676,676,676,676,0
|
|
20250103,181200,1849248946,676,676,676,676,0
|
|
20250103,181100,1849248946,676,676,676,676,0
|
|
20250103,181000,1849248946,676,676,676,676,0
|
|
20250103,180900,1849248946,676,676,676,676,0
|
|
20250103,180800,1849248946,676,676,676,676,0
|
|
20250103,180700,1849248946,676,676,676,676,0
|
|
20250103,180600,1849248946,676,676,676,676,0
|
|
20250103,180500,1849248946,676,676,676,676,0
|
|
20250103,180400,1849248946,676,676,676,676,0
|
|
20250103,180300,1849248946,676,676,676,676,0
|
|
20250103,180200,1849248946,676,676,676,676,0
|
|
20250103,180100,1849248946,676,676,676,676,0
|
|
20250103,180000,1849248946,676,676,676,676,0
|
|
20250103,175900,1849248946,676,676,676,676,0
|
|
20250103,175800,1849248946,676,676,676,676,0
|
|
20250103,175700,1849248946,676,676,676,676,0
|
|
20250103,175600,1849248946,676,676,676,676,0
|
|
20250103,175500,1849248946,676,676,676,676,0
|
|
20250103,175400,1849248946,676,676,676,676,0
|
|
20250103,175300,1849248946,676,676,676,676,0
|
|
20250103,175200,1849248946,676,676,676,676,24305
|
|
20250103,175100,1849248946,676,676,676,676,0
|
|
20250103,175000,1849248946,676,676,676,676,0
|
|
20250103,174900,1849248946,676,676,676,676,0
|
|
20250103,174800,1849248946,676,676,676,676,0
|
|
20250103,174700,1849248946,676,676,676,676,0
|
|
20250103,174600,1849248946,676,676,676,676,0
|
|
20250103,174500,1849248946,676,676,676,676,0
|
|
20250103,174400,1849248946,676,676,676,676,0
|
|
20250103,174300,1849248946,676,676,676,676,0
|
|
20250103,174200,1849248946,676,676,676,676,0
|
|
20250103,174100,1849248946,676,676,676,676,0
|
|
20250103,174000,1849248946,676,676,676,676,0
|
|
20250103,173900,1849248946,676,676,676,676,0
|
|
20250103,173800,1849248946,676,676,676,676,0
|
|
20250103,173700,1849248946,676,676,676,676,0
|
|
20250103,173600,1849248946,676,676,676,676,0
|
|
20250103,173500,1849248946,676,676,676,676,0
|
|
20250103,173400,1849248946,676,676,676,676,0
|
|
20250103,173300,1849248946,676,676,676,676,0
|
|
20250103,173200,1849248946,676,676,676,676,0
|
|
20250103,173100,1849248946,676,676,676,676,0
|
|
20250103,173000,1849248946,676,676,676,676,0
|
|
20250103,172900,1849248946,676,676,676,676,0
|
|
20250103,172800,1849248946,676,676,676,676,0
|
|
20250103,172700,1849248946,676,676,676,676,0
|
|
20250103,172600,1849248946,676,676,676,676,0
|
|
20250103,172500,1849248946,676,676,676,676,0
|
|
20250103,172400,1849248946,676,676,676,676,0
|
|
20250103,172300,1849248946,676,676,676,676,0
|
|
20250103,172200,1849248946,676,676,676,676,24305
|
|
20250103,172100,1849248946,676,676,676,676,0
|
|
20250103,172000,1849248946,676,676,676,676,0
|
|
20250103,171900,1849248946,676,676,676,676,0
|
|
20250103,171800,1849248946,676,676,676,676,0
|
|
20250103,171700,1849248946,676,676,676,676,0
|
|
20250103,171600,1849248946,676,676,676,676,0
|
|
20250103,171500,1849248946,676,676,676,676,0
|
|
20250103,171400,1849248946,676,676,676,676,0
|
|
20250103,171300,1849248946,676,676,676,676,0
|
|
20250103,171200,1849248946,676,676,676,676,0
|
|
20250103,171100,1849248946,676,676,676,676,0
|
|
20250103,171000,1849248946,676,676,676,676,0
|
|
20250103,170900,1849248946,676,676,676,676,0
|
|
20250103,170800,1849248946,676,676,676,676,0
|
|
20250103,170700,1849248946,676,676,676,676,0
|
|
20250103,170600,1849248946,676,676,676,676,0
|
|
20250103,170500,1849248946,676,676,676,676,0
|
|
20250103,170400,1849248946,676,676,676,676,0
|
|
20250103,170300,1849248946,676,676,676,676,0
|
|
20250103,170200,1849248946,676,676,676,676,0
|
|
20250103,170100,1849248946,676,676,676,676,0
|
|
20250103,170000,1849248946,676,676,676,676,0
|
|
20250103,165900,1849248946,676,676,676,676,0
|
|
20250103,165800,1849248946,676,676,676,676,0
|
|
20250103,165700,1849248946,676,676,676,676,0
|
|
20250103,165600,1849248946,676,676,676,676,0
|
|
20250103,165500,1849248946,676,676,676,676,0
|
|
20250103,165400,1849248946,676,676,676,676,0
|
|
20250103,165300,1849248946,676,676,676,676,0
|
|
20250103,165200,1849248946,676,676,676,676,24305
|
|
20250103,165100,1849248946,676,676,676,676,0
|
|
20250103,165000,1849248946,676,676,676,676,0
|
|
20250103,164900,1849248946,676,676,676,676,0
|
|
20250103,164800,1849248946,676,676,676,676,0
|
|
20250103,164700,1849248946,676,676,676,676,0
|
|
20250103,164600,1849248946,676,676,676,676,0
|
|
20250103,164500,1849248946,676,676,676,676,0
|
|
20250103,164400,1849248946,676,676,676,676,0
|
|
20250103,164300,1849248946,676,676,676,676,0
|
|
20250103,164200,1849248946,676,676,676,676,0
|
|
20250103,164100,1849248946,676,676,676,676,0
|
|
20250103,164000,1849248946,676,676,676,676,0
|
|
20250103,163900,1849248946,676,676,676,676,0
|
|
20250103,163800,1849248946,676,676,676,676,0
|
|
20250103,163700,1849248946,676,676,676,676,0
|
|
20250103,163600,1849248946,676,676,676,676,0
|
|
20250103,163500,1849248946,676,676,676,676,0
|
|
20250103,163400,1849248946,676,676,676,676,0
|
|
20250103,163300,1849248946,676,676,676,676,0
|
|
20250103,163200,1849248946,676,676,676,676,0
|
|
20250103,163100,1849248946,676,676,676,676,0
|
|
20250103,163000,1849248946,676,676,676,676,0
|
|
20250103,162900,1849248946,676,676,676,676,0
|
|
20250103,162800,1849248946,676,676,676,676,0
|
|
20250103,162700,1849248946,676,676,676,676,0
|
|
20250103,162600,1849248946,676,676,676,676,0
|
|
20250103,162500,1849248946,676,676,676,676,0
|
|
20250103,162400,1849248946,676,676,676,676,0
|
|
20250103,162300,1849248946,676,676,676,676,0
|
|
20250103,162200,1849248946,676,676,676,676,24305
|
|
20250103,162100,1849248946,676,676,676,676,0
|
|
20250103,162000,1849248946,676,676,676,676,0
|
|
20250103,161900,1849248946,676,676,676,676,0
|
|
20250103,161800,1849248946,676,676,676,676,0
|
|
20250103,161700,1849248946,676,676,676,676,0
|
|
20250103,161600,1849248946,676,676,676,676,0
|
|
20250103,161500,1849248946,676,676,676,676,0
|
|
20250103,161400,1849248946,676,676,676,676,0
|
|
20250103,161300,1849248946,676,676,676,676,0
|
|
20250103,161200,1849248946,676,676,676,676,0
|
|
20250103,161100,1849248946,676,676,676,676,0
|
|
20250103,161000,1849248946,676,676,676,676,0
|
|
20250103,160900,1849248946,676,676,676,676,0
|
|
20250103,160800,1849248946,676,676,676,676,0
|
|
20250103,160700,1849248946,676,676,676,676,0
|
|
20250103,160600,1849248946,676,676,676,676,0
|
|
20250103,160500,1849248946,676,676,676,676,0
|
|
20250103,160400,1849248946,676,676,676,676,0
|
|
20250103,160300,1849248946,676,676,676,676,0
|
|
20250103,160200,1849248946,676,676,676,676,0
|
|
20250103,160100,1849248946,676,676,676,676,0
|
|
20250103,160000,1849248946,676,676,676,676,0
|
|
20250103,155900,1849248946,676,676,676,676,0
|
|
20250103,155800,1849248946,676,676,676,676,0
|
|
20250103,155700,1849248946,676,676,676,676,0
|
|
20250103,155600,1849248946,676,676,676,676,0
|
|
20250103,155500,1849248946,676,676,676,676,0
|
|
20250103,155400,1849248946,676,676,676,676,0
|
|
20250103,155300,1849248946,676,676,676,676,0
|
|
20250103,155200,1849248946,676,676,676,676,24305
|
|
20250103,155100,1849248946,676,676,676,676,0
|
|
20250103,155000,1849248946,676,676,676,676,0
|
|
20250103,154900,1849248946,676,676,676,676,0
|
|
20250103,154800,1849248946,676,676,676,676,0
|
|
20250103,154700,1849248946,676,676,676,676,0
|
|
20250103,154600,1849248946,676,676,676,676,0
|
|
20250103,154500,1849248946,676,676,676,676,0
|
|
20250103,154400,1849248946,676,676,676,676,0
|
|
20250103,154300,1849248946,676,676,676,676,0
|
|
20250103,154200,1849248946,676,676,676,676,0
|
|
20250103,154100,1849248946,676,676,676,676,0
|
|
20250103,154000,1849248946,676,676,676,676,0
|
|
20250103,153900,1849248946,676,676,676,676,0
|
|
20250103,153800,1849248946,676,676,676,676,0
|
|
20250103,153700,1849248946,676,676,676,676,0
|
|
20250103,153600,1849248946,676,676,676,676,0
|
|
20250103,153500,1849248946,676,676,676,676,0
|
|
20250103,153400,1849248946,676,676,676,676,0
|
|
20250103,153300,1849248946,676,676,676,676,0
|
|
20250103,153200,1849248946,676,676,676,676,0
|
|
20250103,153100,1849248946,676,676,676,676,0
|
|
20250103,153000,1849248946,676,676,676,676,24305
|
|
20250103,152900,1832818766,676,676,676,676,0
|
|
20250103,152800,1832818766,676,676,676,676,0
|
|
20250103,152700,1832818766,676,676,676,676,0
|
|
20250103,152600,1832818766,676,676,676,676,0
|
|
20250103,152500,1832818766,676,676,676,676,0
|
|
20250103,152400,1832818766,676,676,676,676,0
|
|
20250103,152300,1832818766,676,676,676,676,0
|
|
20250103,152200,1832818766,676,676,676,676,0
|
|
20250103,152100,1832818766,676,676,676,676,0
|
|
20250103,152000,1832818766,676,676,676,676,0
|
|
20250103,151900,1832818766,676,675,676,675,772
|
|
20250103,151800,1832296908,676,675,676,674,7467
|
|
20250103,151700,1827252004,675,675,675,675,780
|
|
20250103,151600,1826725504,676,676,676,676,134
|
|
20250103,151500,1826634920,676,675,676,675,3336
|
|
20250103,151400,1824380620,676,676,676,676,102
|
|
20250103,151300,1824311668,675,676,676,675,1101
|
|
20250103,151200,1823567492,676,675,676,675,7122
|
|
20250103,151100,1818759281,675,675,675,675,2
|
|
20250103,151000,1818757931,673,674,674,673,10475
|
|
20250103,150900,1811705781,674,675,675,674,6987
|
|
20250103,150800,1806995028,675,674,675,674,657
|
|
20250103,150700,1806551704,675,675,675,675,1916
|
|
20250103,150600,1805258404,675,676,676,675,2205
|
|
20250103,150500,1803770028,674,674,674,674,4620
|
|
20250103,150400,1800656148,674,676,676,674,1316
|
|
20250103,150300,1799767902,676,675,676,675,1059
|
|
20250103,150200,1799053018,675,676,676,675,1793
|
|
20250103,150100,1797842220,676,675,676,675,1518
|
|
20250103,150000,1796816067,676,676,676,676,200
|
|
20250103,145900,1796680867,676,676,676,676,1000
|
|
20250103,145800,1796004867,676,676,676,676,0
|
|
20250103,145700,1796004867,676,676,676,676,0
|
|
20250103,145600,1796004867,676,676,676,676,12
|
|
20250103,145500,1795996755,677,677,677,675,22173
|
|
20250103,145400,1781027909,676,674,676,674,16672
|
|
20250103,145300,1769766057,675,674,675,674,5346
|
|
20250103,145200,1766162727,674,674,674,674,0
|
|
20250103,145100,1766162727,674,674,674,674,0
|
|
20250103,145000,1766162727,674,674,674,674,7
|
|
20250103,144900,1766158009,674,674,674,674,6232
|
|
20250103,144800,1761957641,675,675,675,675,800
|
|
20250103,144700,1761417641,675,675,675,675,122
|
|
20250103,144600,1761335291,675,675,675,674,2273
|
|
20250103,144500,1759802616,674,673,674,673,1100
|
|
20250103,144400,1759061316,673,674,675,673,8217
|
|
20250103,144300,1753523650,674,674,674,674,150
|
|
20250103,144200,1753422550,675,675,675,674,3102
|
|
20250103,144100,1751331800,674,674,674,674,308
|
|
20250103,144000,1751124208,674,674,674,674,1473
|
|
20250103,143900,1750131406,674,673,674,673,2452
|
|
20250103,143800,1748479758,673,674,674,673,1124
|
|
20250103,143700,1747722258,674,675,675,674,196
|
|
20250103,143600,1747589960,673,673,673,673,4894
|
|
20250103,143500,1744296298,673,674,675,673,9840
|
|
20250103,143400,1737671945,675,675,675,675,2166
|
|
20250103,143300,1736209895,675,675,675,675,56
|
|
20250103,143200,1736172095,675,675,675,675,116
|
|
20250103,143100,1736093795,674,674,674,673,971
|
|
20250103,143000,1735439941,674,673,674,673,11269
|
|
20250103,142900,1727845807,673,673,673,673,8
|
|
20250103,142800,1727840423,672,673,673,672,5235
|
|
20250103,142700,1724318412,674,673,674,673,1195
|
|
20250103,142600,1723514176,673,673,674,673,654
|
|
20250103,142500,1723073833,674,674,674,674,0
|
|
20250103,142400,1723073833,674,673,674,673,132
|
|
20250103,142300,1722984965,673,674,674,673,5996
|
|
20250103,142200,1718949349,673,673,673,673,1000
|
|
20250103,142100,1718276349,672,672,672,672,0
|
|
20250103,142000,1718276349,672,672,672,672,0
|
|
20250103,141900,1718276349,672,672,672,672,0
|
|
20250103,141800,1718276349,672,674,674,672,1536
|
|
20250103,141700,1717243552,674,674,674,674,0
|
|
20250103,141600,1717243552,674,674,674,674,2507
|
|
20250103,141500,1715553834,674,674,674,674,95
|
|
20250103,141400,1715489804,674,672,674,672,93
|
|
20250103,141300,1715427262,672,672,672,672,582
|
|
20250103,141200,1715036158,672,672,672,672,4508
|
|
20250103,141100,1712006782,671,671,672,671,1686
|
|
20250103,141000,1710875396,672,672,672,671,57
|
|
20250103,140900,1710837142,672,671,672,671,2115
|
|
20250103,140800,1709417960,672,672,672,672,1005
|
|
20250103,140700,1708742600,672,671,672,671,82
|
|
20250103,140600,1708687577,672,672,672,672,1966
|
|
20250103,140500,1707366425,673,674,674,673,2964
|
|
20250103,140400,1705368690,675,672,675,672,5001
|
|
20250103,140300,1702008015,672,675,675,672,4122
|
|
20250103,140200,1699234107,675,672,675,672,661
|
|
20250103,140100,1698788481,675,675,675,675,0
|
|
20250103,140000,1698788481,675,675,675,673,222
|
|
20250103,135900,1698638633,675,673,675,673,3541
|
|
20250103,135800,1696248462,676,676,676,676,0
|
|
20250103,135700,1696248462,676,676,676,676,0
|
|
20250103,135600,1696248462,676,670,676,670,91868
|
|
20250103,135500,1634687053,670,670,670,670,30087
|
|
20250103,135400,1614528763,670,670,670,670,3676
|
|
20250103,135300,1612065843,670,675,675,670,74651
|
|
20250103,135200,1562012905,675,675,675,675,1042
|
|
20250103,135100,1561309555,675,675,675,675,2196
|
|
20250103,135000,1559827255,674,674,674,674,1555
|
|
20250103,134900,1558779185,674,674,674,673,5651
|
|
20250103,134800,1554975516,675,675,675,675,8
|
|
20250103,134700,1554970116,675,675,675,675,109
|
|
20250103,134600,1554896541,674,674,674,674,5320
|
|
20250103,134500,1551310861,674,674,674,674,724
|
|
20250103,134400,1550822885,675,672,675,672,1601
|
|
20250103,134300,1549745177,673,673,676,673,2362
|
|
20250103,134200,1548155418,674,676,676,674,10900
|
|
20250103,134100,1540808372,672,672,672,672,1
|
|
20250103,134000,1540807700,671,671,671,671,4946
|
|
20250103,133900,1537488934,670,672,673,670,4116
|
|
20250103,133800,1534727027,672,674,674,672,1166
|
|
20250103,133700,1533943300,674,675,677,673,8324
|
|
20250103,133600,1528327296,676,677,677,676,4318
|
|
20250103,133500,1525408324,677,676,677,676,4923
|
|
20250103,133400,1522078221,677,677,677,677,125
|
|
20250103,133300,1521993596,677,677,677,676,1077
|
|
20250103,133200,1521264468,677,677,677,677,960
|
|
20250103,133100,1520614548,676,676,677,676,4283
|
|
20250103,133000,1517716741,677,676,677,676,1027
|
|
20250103,132900,1517021467,677,677,677,677,296
|
|
20250103,132800,1516821075,677,676,677,676,7425
|
|
20250103,132700,1511795558,676,676,676,676,673
|
|
20250103,132600,1511340610,676,676,676,676,2094
|
|
20250103,132500,1509925066,676,676,676,676,132
|
|
20250103,132400,1509835834,675,675,675,675,1547
|
|
20250103,132300,1508791609,675,675,675,674,75
|
|
20250103,132200,1508741034,674,674,674,674,0
|
|
20250103,132100,1508741034,674,675,675,674,10690
|
|
20250103,132000,1501525385,674,675,675,674,1914
|
|
20250103,131900,1500235284,675,675,675,675,1316
|
|
20250103,131800,1499346984,675,674,675,674,4538
|
|
20250103,131700,1496288356,674,674,674,674,0
|
|
20250103,131600,1496288356,674,673,674,673,680
|
|
20250103,131500,1495830136,673,674,674,673,787
|
|
20250103,131400,1495299699,674,674,674,674,2399
|
|
20250103,131300,1493682773,674,674,674,674,0
|
|
20250103,131200,1493682773,674,675,675,674,1938
|
|
20250103,131100,1492374624,675,675,675,675,768
|
|
20250103,131000,1491856224,676,675,676,670,152635
|
|
20250103,130900,1389524237,676,676,676,676,11
|
|
20250103,130800,1389516801,675,675,675,675,535
|
|
20250103,130700,1389155676,675,675,675,675,925
|
|
20250103,130600,1388531301,675,675,675,675,1321
|
|
20250103,130500,1387639626,675,675,675,675,2519
|
|
20250103,130400,1385939301,675,675,675,675,635
|
|
20250103,130300,1385510676,675,675,675,675,10825
|
|
20250103,130200,1378203801,675,676,676,675,2
|
|
20250103,130100,1378202450,676,676,676,676,561
|
|
20250103,130000,1377823214,676,676,676,676,50
|
|
20250103,125900,1377789414,676,676,676,676,3381
|
|
20250103,125800,1375503858,677,677,677,677,581
|
|
20250103,125700,1375110521,676,676,676,676,30
|
|
20250103,125600,1375090241,676,676,676,676,0
|
|
20250103,125500,1375090241,676,676,676,676,1500
|
|
20250103,125400,1374076241,676,676,676,676,6124
|
|
20250103,125300,1369936417,676,676,676,676,0
|
|
20250103,125200,1369936417,676,676,676,675,1488
|
|
20250103,125100,1368932012,676,677,677,675,163
|
|
20250103,125000,1368821872,676,676,676,676,8722
|
|
20250103,124900,1362925800,677,677,677,677,0
|
|
20250103,124800,1362925800,677,677,677,677,21
|
|
20250103,124700,1362911583,677,677,677,677,1
|
|
20250103,124600,1362910906,676,677,677,676,463
|
|
20250103,124500,1362597755,676,676,676,676,5179
|
|
20250103,124400,1359096751,676,676,676,676,251
|
|
20250103,124300,1358927075,676,676,676,676,3
|
|
20250103,124200,1358925047,675,675,675,675,0
|
|
20250103,124100,1358925047,675,675,675,675,12
|
|
20250103,124000,1358916947,675,675,676,674,5201
|
|
20250103,123900,1355408971,676,676,676,675,1196
|
|
20250103,123800,1354601475,676,676,676,676,322
|
|
20250103,123700,1354383803,676,676,676,676,670
|
|
20250103,123600,1353930883,676,676,676,676,7
|
|
20250103,123500,1353926151,676,674,676,674,1001
|
|
20250103,123400,1353251475,674,675,675,674,32
|
|
20250103,123300,1353229887,675,676,676,675,1801
|
|
20250103,123200,1352014211,675,675,675,675,1147
|
|
20250103,123100,1351239986,675,675,675,675,3675
|
|
20250103,123000,1348759361,675,675,675,675,310
|
|
20250103,122900,1348550111,676,675,676,675,3001
|
|
20250103,122800,1346524435,675,675,675,675,0
|
|
20250103,122700,1346524435,675,675,675,675,301
|
|
20250103,122600,1346321260,675,675,675,675,300
|
|
20250103,122500,1346118760,675,675,675,675,0
|
|
20250103,122400,1346118760,675,675,675,675,1270
|
|
20250103,122300,1345261510,675,675,675,675,4635
|
|
20250103,122200,1342132885,676,676,676,676,1860
|
|
20250103,122100,1340875525,676,676,676,676,1865
|
|
20250103,122000,1339614785,676,677,677,676,1082
|
|
20250103,121900,1338882771,677,677,677,677,320
|
|
20250103,121800,1338666131,676,677,677,676,10725
|
|
20250103,121700,1331415811,677,676,677,675,2010
|
|
20250103,121600,1330056899,676,676,676,675,5655
|
|
20250103,121500,1326234826,676,675,676,674,1129
|
|
20250103,121400,1325473859,675,676,676,675,1870
|
|
20250103,121300,1324211039,676,677,677,676,170
|
|
20250103,121200,1324096099,677,677,677,677,500
|
|
20250103,121100,1323757599,677,676,677,675,3181
|
|
20250103,121000,1321607293,675,675,677,675,3757
|
|
20250103,120900,1319068452,677,677,677,677,1845
|
|
20250103,120800,1317819387,677,676,677,676,5063
|
|
20250103,120700,1314396756,676,677,677,676,6200
|
|
20250103,120600,1310204356,677,676,677,676,3643
|
|
20250103,120500,1307739097,676,676,676,676,9
|
|
20250103,120400,1307733013,676,676,676,676,2522
|
|
20250103,120300,1306028141,676,676,676,676,655
|
|
20250103,120200,1305585361,676,676,676,676,500
|
|
20250103,120100,1305247361,676,676,676,676,1640
|
|
20250103,120000,1304138721,676,675,676,674,1148
|
|
20250103,115900,1303363447,676,676,676,676,53
|
|
20250103,115800,1303327619,676,674,676,674,14
|
|
20250103,115700,1303318163,677,676,677,676,980
|
|
20250103,115600,1302655007,676,676,676,676,1244
|
|
20250103,115500,1301814063,675,675,676,675,2739
|
|
20250103,115400,1299964613,675,675,675,675,3004
|
|
20250103,115300,1297936913,675,674,675,674,7364
|
|
20250103,115200,1292967713,673,677,677,673,2830
|
|
20250103,115100,1291056583,675,676,676,672,4247
|
|
20250103,115000,1288191098,677,676,677,676,10100
|
|
20250103,114900,1281363398,671,676,676,671,211
|
|
20250103,114800,1281220812,669,679,679,668,142122
|
|
20250103,114700,1185730768,679,679,679,679,0
|
|
20250103,114600,1185730768,679,679,679,679,280
|
|
20250103,114500,1185540648,679,678,679,678,4686
|
|
20250103,114400,1182363539,679,679,679,678,61
|
|
20250103,114300,1182322121,678,678,678,678,1
|
|
20250103,114200,1182321443,679,678,679,678,253
|
|
20250103,114100,1182149828,678,678,678,678,743
|
|
20250103,114000,1181646074,678,677,678,677,1136
|
|
20250103,113900,1180876166,678,678,678,678,20
|
|
20250103,113800,1180862606,678,679,679,678,1665
|
|
20250103,113700,1179733732,679,679,679,678,131
|
|
20250103,113600,1179644883,679,679,679,678,14
|
|
20250103,113500,1179635380,679,678,679,678,3070
|
|
20250103,113400,1177551486,678,678,678,678,948
|
|
20250103,113300,1176908742,678,678,678,676,543
|
|
20250103,113200,1176540688,677,677,677,677,15379
|
|
20250103,113100,1166129105,677,677,677,677,149
|
|
20250103,113000,1166028232,677,677,677,677,700
|
|
20250103,112900,1165554332,677,676,677,675,2495
|
|
20250103,112800,1163869309,676,675,676,675,3111
|
|
20250103,112700,1161767384,676,676,676,676,2452
|
|
20250103,112600,1160109832,676,675,676,675,341
|
|
20250103,112500,1159879326,675,675,675,675,5000
|
|
20250103,112400,1156504326,676,676,676,676,1070
|
|
20250103,112300,1155781006,676,676,676,675,3876
|
|
20250103,112200,1153162386,676,676,676,675,4345
|
|
20250103,112100,1150227366,676,675,676,675,7114
|
|
20250103,112000,1145425162,675,676,676,675,5658
|
|
20250103,111900,1141605635,676,675,676,675,2925
|
|
20250103,111800,1139631160,675,675,675,674,1791
|
|
20250103,111700,1138422245,675,675,675,675,577
|
|
20250103,111600,1138032770,674,674,674,674,5444
|
|
20250103,111500,1134363514,674,674,674,674,4675
|
|
20250103,111400,1131212564,674,673,674,673,564
|
|
20250103,111300,1130832711,673,673,673,673,0
|
|
20250103,111200,1130832711,673,673,673,673,1228
|
|
20250103,111100,1130006267,673,673,673,673,5003
|
|
20250103,111000,1126639248,673,673,673,672,5693
|
|
20250103,110900,1122810859,670,670,670,670,0
|
|
20250103,110800,1122810859,670,672,672,670,12996
|
|
20250103,110700,1114081611,673,675,675,669,151366
|
|
20250103,110600,1012559199,676,676,676,676,223
|
|
20250103,110500,1012408451,676,675,676,675,6838
|
|
20250103,110400,1007792122,674,675,675,674,577
|
|
20250103,110300,1007402697,675,675,675,675,1828
|
|
20250103,110200,1006168797,675,674,675,674,461
|
|
20250103,110100,1005857624,674,674,674,674,4447
|
|
20250103,110000,1002860346,673,673,673,673,0
|
|
20250103,105900,1002860346,673,675,675,673,6097
|
|
20250103,105800,998751071,672,673,674,672,3607
|
|
20250103,105700,996323280,675,675,675,675,160
|
|
20250103,105600,996215280,675,675,675,675,1223
|
|
20250103,105500,995389755,675,675,675,675,0
|
|
20250103,105400,995389755,675,675,675,675,389
|
|
20250103,105300,995127180,676,676,676,676,10
|
|
20250103,105200,995120420,676,676,676,676,7
|
|
20250103,105100,995115688,676,677,677,676,21
|
|
20250103,105000,995101491,677,677,677,677,0
|
|
20250103,104900,995101491,677,677,677,677,137
|
|
20250103,104800,995008742,670,677,677,669,306126
|
|
20250103,104700,789783283,678,678,678,678,3618
|
|
20250103,104600,787330279,677,677,677,677,2308
|
|
20250103,104500,785767763,677,677,677,677,0
|
|
20250103,104400,785767763,677,677,677,677,15420
|
|
20250103,104300,775328423,676,676,676,676,420
|
|
20250103,104200,775044503,676,676,676,676,334
|
|
20250103,104100,774818719,676,676,676,676,0
|
|
20250103,104000,774818719,676,675,676,674,4417
|
|
20250103,103900,771834990,676,676,676,676,6123
|
|
20250103,103800,767695842,676,674,676,674,29217
|
|
20250103,103700,747957150,672,673,673,672,1955
|
|
20250103,103600,746641436,673,673,673,673,1
|
|
20250103,103500,746640763,673,673,673,673,1500
|
|
20250103,103400,745631263,673,676,676,673,39829
|
|
20250103,103300,718749869,677,677,677,677,6738
|
|
20250103,103200,714188243,678,678,678,677,3476
|
|
20250103,103100,711834835,678,678,678,677,796
|
|
20250103,103000,711295347,678,678,678,678,487
|
|
20250103,102900,710965161,677,677,677,677,1
|
|
20250103,102800,710964484,677,677,677,677,2474
|
|
20250103,102700,709289586,677,677,677,677,750
|
|
20250103,102600,708781836,677,677,677,677,1015
|
|
20250103,102500,708094681,677,677,677,677,10016
|
|
20250103,102400,701313849,678,678,678,678,3233
|
|
20250103,102300,699121875,678,679,679,678,540
|
|
20250103,102200,698755715,680,680,680,680,15
|
|
20250103,102100,698745515,680,679,680,676,3622
|
|
20250103,102000,696292100,679,678,679,676,952
|
|
20250103,101900,695648045,680,680,680,680,0
|
|
20250103,101800,695648045,680,679,680,679,765
|
|
20250103,101700,695128578,679,676,679,676,502
|
|
20250103,101600,694787915,676,679,679,676,2788
|
|
20250103,101500,692901226,679,679,679,677,12
|
|
20250103,101400,692893080,679,680,680,678,1437
|
|
20250103,101300,691918759,680,679,680,678,1586
|
|
20250103,101200,690842302,679,681,681,679,23473
|
|
20250103,101100,674882507,681,679,681,679,16043
|
|
20250103,101000,663975120,679,680,680,679,1058
|
|
20250103,100900,663256735,679,677,679,677,46339
|
|
20250103,100800,631833653,677,677,678,677,2873
|
|
20250103,100700,629886565,678,678,678,677,2677
|
|
20250103,100600,628071989,678,677,678,677,1664
|
|
20250103,100500,626945460,677,677,677,676,23148
|
|
20250103,100400,611274265,677,678,678,677,12376
|
|
20250103,100300,602892073,678,678,678,678,14285
|
|
20250103,100200,593206843,678,677,678,677,5860
|
|
20250103,100100,589234273,677,677,677,676,3365
|
|
20250103,100000,586956218,676,677,677,676,5846
|
|
20250103,095900,582998598,677,677,677,676,4906
|
|
20250103,095800,579678236,677,675,677,675,617
|
|
20250103,095700,579261751,676,677,677,676,2670
|
|
20250103,095600,577456460,677,676,677,676,5
|
|
20250103,095500,577453079,674,674,678,674,3006
|
|
20250103,095400,575419632,674,675,675,673,3254
|
|
20250103,095300,573226165,673,678,678,673,40224
|
|
20250103,095200,546039252,676,678,679,676,13012
|
|
20250103,095100,537218627,678,677,678,676,3166
|
|
20250103,095000,535073717,677,678,678,677,3658
|
|
20250103,094900,532596741,678,670,678,670,314196
|
|
20250103,094800,321944715,669,670,670,669,87421
|
|
20250103,094700,263372745,670,670,670,669,53181
|
|
20250103,094600,227741476,670,668,670,668,62897
|
|
20250103,094500,185603186,668,673,674,668,75667
|
|
20250103,094400,134889444,672,673,673,672,2034
|
|
20250103,094300,133520700,673,673,673,673,1761
|
|
20250103,094200,132335547,673,673,673,673,679
|
|
20250103,094100,131878580,673,673,673,673,0
|
|
20250103,094000,131878580,673,672,673,672,246
|
|
20250103,093900,131713068,673,673,673,672,462
|
|
20250103,093800,131402192,673,672,673,672,15029
|
|
20250103,093700,121300254,671,671,671,671,2578
|
|
20250103,093600,119570416,671,671,671,671,1500
|
|
20250103,093500,118563916,672,671,672,671,3819
|
|
20250103,093400,116001175,671,671,671,670,3796
|
|
20250103,093300,113455059,670,671,671,670,6478
|
|
20250103,093200,109114321,672,672,672,672,2
|
|
20250103,093100,109112977,672,672,672,672,22
|
|
20250103,093000,109098193,671,672,672,671,501
|
|
20250103,092900,108762021,671,670,671,670,12970
|
|
20250103,092800,100061633,669,669,669,669,498
|
|
20250103,092700,99728471,670,669,670,669,1882
|
|
20250103,092600,98469073,669,670,670,669,14
|
|
20250103,092500,98459697,670,670,670,670,100
|
|
20250103,092400,98392697,670,670,670,670,1
|
|
20250103,092300,98392027,668,668,670,668,4704
|
|
20250103,092200,95246041,669,669,669,669,57
|
|
20250103,092100,95207908,669,669,669,669,100
|
|
20250103,092000,95141008,671,671,671,671,18
|
|
20250103,091900,95128930,671,669,671,667,16533
|
|
20250103,091800,84066844,669,670,671,669,702
|
|
20250103,091700,83596809,670,669,671,669,5508
|
|
20250103,091600,79907762,669,669,669,669,5325
|
|
20250103,091500,76345337,669,669,669,669,2391
|
|
20250103,091400,74745758,668,669,671,668,13347
|
|
20250103,091300,65797415,670,672,672,670,560
|
|
20250103,091200,65422155,670,671,672,670,7588
|
|
20250103,091100,60331748,671,671,671,670,2753
|
|
20250103,091000,58486595,670,670,670,668,4515
|
|
20250103,090900,55463745,669,667,669,667,14569
|
|
20250103,090800,45732071,668,668,668,667,11048
|
|
20250103,090700,38358037,668,666,668,666,613
|
|
20250103,090600,37949214,667,664,667,664,12094
|
|
20250103,090500,29910466,664,663,664,663,15937
|
|
20250103,090400,19338794,662,661,662,661,12416
|
|
20250103,090300,11119831,658,661,661,657,3011
|
|
20250103,090200,9138908,661,661,661,660,7330
|
|
20250103,090100,4296603,663,663,663,663,0
|
|
20250103,090000,4296603,663,660,663,660,6510
|