595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185200,585813370,678,678,678,678,14811
|
|
20250107,185100,585813370,678,678,678,678,0
|
|
20250107,185000,585813370,678,678,678,678,0
|
|
20250107,184900,585813370,678,678,678,678,0
|
|
20250107,184800,585813370,678,678,678,678,0
|
|
20250107,184700,585813370,678,678,678,678,0
|
|
20250107,184600,585813370,678,678,678,678,0
|
|
20250107,184500,585813370,678,678,678,678,0
|
|
20250107,184400,585813370,678,678,678,678,0
|
|
20250107,184300,585813370,678,678,678,678,0
|
|
20250107,184200,585813370,678,678,678,678,0
|
|
20250107,184100,585813370,678,678,678,678,0
|
|
20250107,184000,585813370,678,678,678,678,0
|
|
20250107,183900,585813370,678,678,678,678,0
|
|
20250107,183800,585813370,678,678,678,678,0
|
|
20250107,183700,585813370,678,678,678,678,0
|
|
20250107,183600,585813370,678,678,678,678,0
|
|
20250107,183500,585813370,678,678,678,678,0
|
|
20250107,183400,585813370,678,678,678,678,0
|
|
20250107,183300,585813370,678,678,678,678,0
|
|
20250107,183200,585813370,678,678,678,678,0
|
|
20250107,183100,585813370,678,678,678,678,0
|
|
20250107,183000,585813370,678,678,678,678,0
|
|
20250107,182900,585813370,678,678,678,678,0
|
|
20250107,182800,585813370,678,678,678,678,0
|
|
20250107,182700,585813370,678,678,678,678,0
|
|
20250107,182600,585813370,678,678,678,678,0
|
|
20250107,182500,585813370,678,678,678,678,0
|
|
20250107,182400,585813370,678,678,678,678,0
|
|
20250107,182300,585813370,678,678,678,678,0
|
|
20250107,182200,585813370,678,678,678,678,14811
|
|
20250107,182100,585813370,678,678,678,678,0
|
|
20250107,182000,585813370,678,678,678,678,0
|
|
20250107,181900,585813370,678,678,678,678,0
|
|
20250107,181800,585813370,678,678,678,678,0
|
|
20250107,181700,585813370,678,678,678,678,0
|
|
20250107,181600,585813370,678,678,678,678,0
|
|
20250107,181500,585813370,678,678,678,678,0
|
|
20250107,181400,585813370,678,678,678,678,0
|
|
20250107,181300,585813370,678,678,678,678,0
|
|
20250107,181200,585813370,678,678,678,678,0
|
|
20250107,181100,585813370,678,678,678,678,0
|
|
20250107,181000,585813370,678,678,678,678,0
|
|
20250107,180900,585813370,678,678,678,678,0
|
|
20250107,180800,585813370,678,678,678,678,0
|
|
20250107,180700,585813370,678,678,678,678,0
|
|
20250107,180600,585813370,678,678,678,678,0
|
|
20250107,180500,585813370,678,678,678,678,0
|
|
20250107,180400,585813370,678,678,678,678,0
|
|
20250107,180300,585813370,678,678,678,678,0
|
|
20250107,180200,585813370,678,678,678,678,0
|
|
20250107,180100,585813370,678,678,678,678,0
|
|
20250107,180000,585813370,678,678,678,678,0
|
|
20250107,175900,585813370,678,678,678,678,0
|
|
20250107,175800,585813370,678,678,678,678,0
|
|
20250107,175700,585813370,678,678,678,678,0
|
|
20250107,175600,585813370,678,678,678,678,0
|
|
20250107,175500,585813370,678,678,678,678,0
|
|
20250107,175400,585813370,678,678,678,678,0
|
|
20250107,175300,585813370,678,678,678,678,0
|
|
20250107,175200,585813370,678,678,678,678,14811
|
|
20250107,175100,585813370,678,678,678,678,0
|
|
20250107,175000,585813370,678,678,678,678,0
|
|
20250107,174900,585813370,678,678,678,678,0
|
|
20250107,174800,585813370,678,678,678,678,0
|
|
20250107,174700,585813370,678,678,678,678,0
|
|
20250107,174600,585813370,678,678,678,678,0
|
|
20250107,174500,585813370,678,678,678,678,0
|
|
20250107,174400,585813370,678,678,678,678,0
|
|
20250107,174300,585813370,678,678,678,678,0
|
|
20250107,174200,585813370,678,678,678,678,0
|
|
20250107,174100,585813370,678,678,678,678,0
|
|
20250107,174000,585813370,678,678,678,678,0
|
|
20250107,173900,585813370,678,678,678,678,0
|
|
20250107,173800,585813370,678,678,678,678,0
|
|
20250107,173700,585813370,678,678,678,678,0
|
|
20250107,173600,585813370,678,678,678,678,0
|
|
20250107,173500,585813370,678,678,678,678,0
|
|
20250107,173400,585813370,678,678,678,678,0
|
|
20250107,173300,585813370,678,678,678,678,0
|
|
20250107,173200,585813370,678,678,678,678,0
|
|
20250107,173100,585813370,678,678,678,678,0
|
|
20250107,173000,585813370,678,678,678,678,0
|
|
20250107,172900,585813370,678,678,678,678,0
|
|
20250107,172800,585813370,678,678,678,678,0
|
|
20250107,172700,585813370,678,678,678,678,0
|
|
20250107,172600,585813370,678,678,678,678,0
|
|
20250107,172500,585813370,678,678,678,678,0
|
|
20250107,172400,585813370,678,678,678,678,0
|
|
20250107,172300,585813370,678,678,678,678,0
|
|
20250107,172200,585813370,678,678,678,678,14811
|
|
20250107,172100,585813370,678,678,678,678,0
|
|
20250107,172000,585813370,678,678,678,678,0
|
|
20250107,171900,585813370,678,678,678,678,0
|
|
20250107,171800,585813370,678,678,678,678,0
|
|
20250107,171700,585813370,678,678,678,678,0
|
|
20250107,171600,585813370,678,678,678,678,0
|
|
20250107,171500,585813370,678,678,678,678,0
|
|
20250107,171400,585813370,678,678,678,678,0
|
|
20250107,171300,585813370,678,678,678,678,0
|
|
20250107,171200,585813370,678,678,678,678,0
|
|
20250107,171100,585813370,678,678,678,678,0
|
|
20250107,171000,585813370,678,678,678,678,0
|
|
20250107,170900,585813370,678,678,678,678,0
|
|
20250107,170800,585813370,678,678,678,678,0
|
|
20250107,170700,585813370,678,678,678,678,0
|
|
20250107,170600,585813370,678,678,678,678,0
|
|
20250107,170500,585813370,678,678,678,678,0
|
|
20250107,170400,585813370,678,678,678,678,0
|
|
20250107,170300,585813370,678,678,678,678,0
|
|
20250107,170200,585813370,678,678,678,678,0
|
|
20250107,170100,585813370,678,678,678,678,0
|
|
20250107,170000,585813370,678,678,678,678,0
|
|
20250107,165900,585813370,678,678,678,678,0
|
|
20250107,165800,585813370,678,678,678,678,0
|
|
20250107,165700,585813370,678,678,678,678,0
|
|
20250107,165600,585813370,678,678,678,678,0
|
|
20250107,165500,585813370,678,678,678,678,0
|
|
20250107,165400,585813370,678,678,678,678,0
|
|
20250107,165300,585813370,678,678,678,678,0
|
|
20250107,165200,585813370,678,678,678,678,14811
|
|
20250107,165100,585813370,678,678,678,678,0
|
|
20250107,165000,585813370,678,678,678,678,0
|
|
20250107,164900,585813370,678,678,678,678,0
|
|
20250107,164800,585813370,678,678,678,678,0
|
|
20250107,164700,585813370,678,678,678,678,0
|
|
20250107,164600,585813370,678,678,678,678,0
|
|
20250107,164500,585813370,678,678,678,678,0
|
|
20250107,164400,585813370,678,678,678,678,0
|
|
20250107,164300,585813370,678,678,678,678,0
|
|
20250107,164200,585813370,678,678,678,678,0
|
|
20250107,164100,585813370,678,678,678,678,0
|
|
20250107,164000,585813370,678,678,678,678,0
|
|
20250107,163900,585813370,678,678,678,678,0
|
|
20250107,163800,585813370,678,678,678,678,0
|
|
20250107,163700,585813370,678,678,678,678,0
|
|
20250107,163600,585813370,678,678,678,678,0
|
|
20250107,163500,585813370,678,678,678,678,0
|
|
20250107,163400,585813370,678,678,678,678,0
|
|
20250107,163300,585813370,678,678,678,678,0
|
|
20250107,163200,585813370,678,678,678,678,0
|
|
20250107,163100,585813370,678,678,678,678,0
|
|
20250107,163000,585813370,678,678,678,678,0
|
|
20250107,162900,585813370,678,678,678,678,0
|
|
20250107,162800,585813370,678,678,678,678,0
|
|
20250107,162700,585813370,678,678,678,678,0
|
|
20250107,162600,585813370,678,678,678,678,0
|
|
20250107,162500,585813370,678,678,678,678,0
|
|
20250107,162400,585813370,678,678,678,678,0
|
|
20250107,162300,585813370,678,678,678,678,0
|
|
20250107,162200,585813370,678,678,678,678,14811
|
|
20250107,162100,585813370,678,678,678,678,0
|
|
20250107,162000,585813370,678,678,678,678,0
|
|
20250107,161900,585813370,678,678,678,678,0
|
|
20250107,161800,585813370,678,678,678,678,0
|
|
20250107,161700,585813370,678,678,678,678,0
|
|
20250107,161600,585813370,678,678,678,678,0
|
|
20250107,161500,585813370,678,678,678,678,0
|
|
20250107,161400,585813370,678,678,678,678,0
|
|
20250107,161300,585813370,678,678,678,678,0
|
|
20250107,161200,585813370,678,678,678,678,0
|
|
20250107,161100,585813370,678,678,678,678,0
|
|
20250107,161000,585813370,678,678,678,678,0
|
|
20250107,160900,585813370,678,678,678,678,0
|
|
20250107,160800,585813370,678,678,678,678,0
|
|
20250107,160700,585813370,678,678,678,678,0
|
|
20250107,160600,585813370,678,678,678,678,0
|
|
20250107,160500,585813370,678,678,678,678,0
|
|
20250107,160400,585813370,678,678,678,678,0
|
|
20250107,160300,585813370,678,678,678,678,0
|
|
20250107,160200,585813370,678,678,678,678,0
|
|
20250107,160100,585813370,678,678,678,678,0
|
|
20250107,160000,585813370,678,678,678,678,0
|
|
20250107,155900,585813370,678,678,678,678,0
|
|
20250107,155800,585813370,678,678,678,678,0
|
|
20250107,155700,585813370,678,678,678,678,0
|
|
20250107,155600,585813370,678,678,678,678,0
|
|
20250107,155500,585813370,678,678,678,678,0
|
|
20250107,155400,585813370,678,678,678,678,0
|
|
20250107,155300,585813370,678,678,678,678,0
|
|
20250107,155200,585813370,678,678,678,678,14811
|
|
20250107,155100,585813370,678,678,678,678,0
|
|
20250107,155000,585813370,678,678,678,678,0
|
|
20250107,154900,585813370,678,678,678,678,0
|
|
20250107,154800,585813370,678,678,678,678,0
|
|
20250107,154700,585813370,678,678,678,678,0
|
|
20250107,154600,585813370,678,678,678,678,0
|
|
20250107,154500,585813370,678,678,678,678,0
|
|
20250107,154400,585813370,678,678,678,678,0
|
|
20250107,154300,585813370,678,678,678,678,0
|
|
20250107,154200,585813370,678,678,678,678,0
|
|
20250107,154100,585813370,678,678,678,678,0
|
|
20250107,154000,585813370,678,678,678,678,0
|
|
20250107,153900,585813370,678,678,678,678,0
|
|
20250107,153800,585813370,678,678,678,678,0
|
|
20250107,153700,585813370,678,678,678,678,0
|
|
20250107,153600,585813370,678,678,678,678,0
|
|
20250107,153500,585813370,678,678,678,678,0
|
|
20250107,153400,585813370,678,678,678,678,0
|
|
20250107,153300,585813370,678,678,678,678,0
|
|
20250107,153200,585813370,678,678,678,678,0
|
|
20250107,153100,585813370,678,678,678,678,0
|
|
20250107,153000,585813370,678,678,678,678,14811
|
|
20250107,152900,575771512,678,678,678,678,0
|
|
20250107,152800,575771512,678,678,678,678,0
|
|
20250107,152700,575771512,678,678,678,678,0
|
|
20250107,152600,575771512,678,678,678,678,0
|
|
20250107,152500,575771512,678,678,678,678,0
|
|
20250107,152400,575771512,678,678,678,678,0
|
|
20250107,152300,575771512,678,678,678,678,0
|
|
20250107,152200,575771512,678,678,678,678,0
|
|
20250107,152100,575771512,678,678,678,678,0
|
|
20250107,152000,575771512,678,678,678,678,0
|
|
20250107,151900,575771512,678,680,680,678,16630
|
|
20250107,151800,564478638,680,680,680,680,310
|
|
20250107,151700,564267838,679,679,679,679,10000
|
|
20250107,151600,557477838,679,680,680,679,2001
|
|
20250107,151500,556119158,680,679,680,679,8012
|
|
20250107,151400,550679008,679,680,680,679,855
|
|
20250107,151300,550097900,680,680,680,680,1000
|
|
20250107,151200,549417900,680,680,680,680,110
|
|
20250107,151100,549343100,680,680,680,680,171
|
|
20250107,151000,549226820,680,680,680,680,7
|
|
20250107,150900,549222060,679,679,679,679,2
|
|
20250107,150800,549220702,679,679,679,679,499
|
|
20250107,150700,548881881,678,679,679,678,2527
|
|
20250107,150600,547168297,679,679,679,679,324
|
|
20250107,150500,546948301,679,679,679,679,438
|
|
20250107,150400,546650899,680,680,680,680,2001
|
|
20250107,150300,545290219,680,679,680,678,1073
|
|
20250107,150200,544561713,679,679,679,679,0
|
|
20250107,150100,544561713,679,680,680,679,28089
|
|
20250107,150000,525484229,680,680,680,680,2761
|
|
20250107,145900,523606749,680,681,681,680,237
|
|
20250107,145800,523445459,681,680,681,680,214
|
|
20250107,145700,523299938,679,679,679,679,0
|
|
20250107,145600,523299938,679,679,679,679,0
|
|
20250107,145500,523299938,679,681,681,679,51
|
|
20250107,145400,523265239,679,679,679,679,500
|
|
20250107,145300,522925739,679,679,679,679,0
|
|
20250107,145200,522925739,679,679,679,679,1
|
|
20250107,145100,522925060,680,680,680,680,16109
|
|
20250107,145000,511970940,680,680,680,680,2098
|
|
20250107,144900,510544300,680,680,680,680,0
|
|
20250107,144800,510544300,680,680,680,680,0
|
|
20250107,144700,510544300,680,680,680,680,300
|
|
20250107,144600,510340300,681,681,681,681,0
|
|
20250107,144500,510340300,681,681,681,681,70
|
|
20250107,144400,510292630,680,680,680,680,0
|
|
20250107,144300,510292630,680,680,680,680,0
|
|
20250107,144200,510292630,680,680,680,680,8000
|
|
20250107,144100,504852630,681,680,681,680,5368
|
|
20250107,144000,501202388,680,680,680,680,1
|
|
20250107,143900,501201708,681,681,681,681,0
|
|
20250107,143800,501201708,681,681,681,681,1
|
|
20250107,143700,501201027,681,681,681,679,5
|
|
20250107,143600,501197626,679,680,680,679,2001
|
|
20250107,143500,499837815,680,680,680,680,0
|
|
20250107,143400,499837815,680,680,680,680,10741
|
|
20250107,143300,492533935,680,681,681,680,3120
|
|
20250107,143200,490412215,681,681,681,681,0
|
|
20250107,143100,490412215,681,681,681,681,0
|
|
20250107,143000,490412215,681,681,681,681,0
|
|
20250107,142900,490412215,681,681,681,681,2
|
|
20250107,142800,490410853,680,680,680,680,9
|
|
20250107,142700,490404733,681,681,681,681,492
|
|
20250107,142600,490069681,681,682,682,681,9
|
|
20250107,142500,490063544,682,682,682,682,2
|
|
20250107,142400,490062180,682,682,682,682,24
|
|
20250107,142300,490045812,681,681,681,681,0
|
|
20250107,142200,490045812,681,680,681,680,35
|
|
20250107,142100,490021982,680,680,680,680,478
|
|
20250107,142000,489696942,681,681,681,681,3652
|
|
20250107,141900,487209930,681,681,681,681,3000
|
|
20250107,141800,485166930,682,681,682,681,3
|
|
20250107,141700,485164885,681,681,681,681,280
|
|
20250107,141600,484974205,682,682,682,682,0
|
|
20250107,141500,484974205,682,682,682,682,0
|
|
20250107,141400,484974205,682,682,682,682,2
|
|
20250107,141300,484972841,682,682,682,682,1500
|
|
20250107,141200,483949841,682,682,682,682,1
|
|
20250107,141100,483949159,680,680,680,680,0
|
|
20250107,141000,483949159,680,680,680,680,0
|
|
20250107,140900,483949159,680,680,680,680,0
|
|
20250107,140800,483949159,680,681,681,680,12
|
|
20250107,140700,483940989,681,681,681,681,73
|
|
20250107,140600,483891276,681,681,681,680,347
|
|
20250107,140500,483655016,682,681,682,681,790
|
|
20250107,140400,483117025,681,681,681,681,1211
|
|
20250107,140300,482292334,681,680,681,680,10339
|
|
20250107,140200,475259714,682,680,682,680,19
|
|
20250107,140100,475246782,680,680,680,680,143
|
|
20250107,140000,475149542,680,680,680,680,862
|
|
20250107,135900,474563382,680,680,680,680,102
|
|
20250107,135800,474494022,680,680,680,680,530
|
|
20250107,135700,474133622,680,680,680,680,10
|
|
20250107,135600,474126822,682,682,682,682,1
|
|
20250107,135500,474126140,681,681,681,680,36266
|
|
20250107,135400,449465237,681,681,681,681,202
|
|
20250107,135300,449327675,681,681,681,681,577
|
|
20250107,135200,448934738,681,681,681,681,13566
|
|
20250107,135100,439696292,681,681,681,681,0
|
|
20250107,135000,439696292,681,682,682,681,1243
|
|
20250107,134900,438848576,682,682,682,682,0
|
|
20250107,134800,438848576,682,682,682,682,0
|
|
20250107,134700,438848576,682,682,682,682,100
|
|
20250107,134600,438780376,682,682,682,682,1
|
|
20250107,134500,438779694,682,682,682,682,2000
|
|
20250107,134400,437415694,682,682,682,682,5000
|
|
20250107,134300,434005694,682,682,682,682,235
|
|
20250107,134200,433845424,682,682,682,682,117
|
|
20250107,134100,433765630,682,682,682,682,15
|
|
20250107,134000,433755400,682,682,682,682,10
|
|
20250107,133900,433748580,682,682,682,682,6
|
|
20250107,133800,433744488,682,682,682,682,1157
|
|
20250107,133700,432955414,682,682,682,682,0
|
|
20250107,133600,432955414,682,682,682,682,0
|
|
20250107,133500,432955414,682,683,683,682,261
|
|
20250107,133400,432777362,683,683,683,683,15
|
|
20250107,133300,432767117,683,683,683,683,21
|
|
20250107,133200,432752774,682,682,683,682,633
|
|
20250107,133100,432321065,682,682,682,682,211
|
|
20250107,133000,432177163,683,683,683,683,11
|
|
20250107,132900,432169650,683,683,683,683,10
|
|
20250107,132800,432162820,683,683,683,683,12
|
|
20250107,132700,432154624,683,682,683,681,1501
|
|
20250107,132600,431132225,683,684,684,683,508
|
|
20250107,132500,430785253,684,682,684,682,17188
|
|
20250107,132400,419050537,682,682,682,682,0
|
|
20250107,132300,419050537,682,682,682,682,3636
|
|
20250107,132200,416570785,682,682,682,682,501
|
|
20250107,132100,416229103,681,682,682,681,1100
|
|
20250107,132000,415479503,680,680,680,680,0
|
|
20250107,131900,415479503,680,681,681,680,247
|
|
20250107,131800,415311485,681,681,681,681,10
|
|
20250107,131700,415304675,681,681,681,681,0
|
|
20250107,131600,415304675,681,682,682,681,1730
|
|
20250107,131500,414126365,682,681,682,681,6
|
|
20250107,131400,414122278,681,682,682,680,5481
|
|
20250107,131300,410394321,682,682,682,681,123
|
|
20250107,131200,410310440,682,682,682,682,1
|
|
20250107,131100,410309758,681,681,681,681,1009
|
|
20250107,131000,409622629,681,681,681,681,0
|
|
20250107,130900,409622629,681,681,681,681,3490
|
|
20250107,130800,407245939,681,681,681,681,0
|
|
20250107,130700,407245939,681,681,681,681,1
|
|
20250107,130600,407245258,681,681,681,681,9
|
|
20250107,130500,407239129,682,682,682,682,2
|
|
20250107,130400,407237765,682,681,682,681,14
|
|
20250107,130300,407228225,681,681,681,681,13
|
|
20250107,130200,407219372,681,680,681,680,41
|
|
20250107,130100,407191462,681,681,681,680,226
|
|
20250107,130000,407037767,681,681,681,681,1102
|
|
20250107,125900,406287305,681,681,681,681,12
|
|
20250107,125800,406279133,681,681,681,681,310
|
|
20250107,125700,406068023,681,681,681,680,16199
|
|
20250107,125600,395052148,682,682,682,682,0
|
|
20250107,125500,395052148,682,682,682,682,6
|
|
20250107,125400,395048056,682,682,682,682,9
|
|
20250107,125300,395041918,682,682,682,682,200
|
|
20250107,125200,394905518,682,682,682,682,1
|
|
20250107,125100,394904836,681,680,681,680,1501
|
|
20250107,125000,393883656,680,681,681,680,1834
|
|
20250107,124900,392636276,682,682,682,682,1
|
|
20250107,124800,392635594,680,680,680,680,0
|
|
20250107,124700,392635594,680,682,682,680,2
|
|
20250107,124600,392634232,680,681,681,680,2000
|
|
20250107,124500,391274070,681,681,681,681,1029
|
|
20250107,124400,390573321,681,680,681,680,252
|
|
20250107,124300,390401960,680,681,681,680,358
|
|
20250107,124200,390158182,681,680,681,680,687
|
|
20250107,124100,389690735,681,681,681,681,146
|
|
20250107,124000,389591309,680,680,680,680,10
|
|
20250107,123900,389584509,681,681,681,680,8
|
|
20250107,123800,389579064,680,680,680,680,400
|
|
20250107,123700,389307064,680,680,680,680,9
|
|
20250107,123600,389300944,680,681,681,680,36
|
|
20250107,123500,389276452,681,681,681,681,3
|
|
20250107,123400,389274409,681,681,681,681,0
|
|
20250107,123300,389274409,681,681,681,681,199
|
|
20250107,123200,389138890,681,680,681,679,2001
|
|
20250107,123100,387780206,681,680,681,680,7
|
|
20250107,123000,387775440,679,680,680,679,1607
|
|
20250107,122900,386683287,680,680,680,680,2252
|
|
20250107,122800,385151927,680,680,680,680,97
|
|
20250107,122700,385085967,680,680,680,680,1280
|
|
20250107,122600,384215567,680,681,681,680,3331
|
|
20250107,122500,381950486,680,680,680,680,1592
|
|
20250107,122400,380867926,680,680,680,680,36812
|
|
20250107,122300,355835766,682,680,682,680,530
|
|
20250107,122200,355475357,680,681,681,680,2018
|
|
20250107,122100,354101292,682,682,682,682,0
|
|
20250107,122000,354101292,682,682,682,682,1936
|
|
20250107,121900,352780940,682,682,682,682,23
|
|
20250107,121800,352765254,683,683,683,683,0
|
|
20250107,121700,352765254,683,681,683,680,2692
|
|
20250107,121600,350932200,682,682,682,682,1
|
|
20250107,121500,350931518,683,682,683,682,54
|
|
20250107,121400,350894688,681,682,682,681,2510
|
|
20250107,121300,349184868,681,681,681,681,0
|
|
20250107,121200,349184868,681,682,682,681,13000
|
|
20250107,121100,340331319,682,682,682,682,0
|
|
20250107,121000,340331319,682,682,682,682,0
|
|
20250107,120900,340331319,682,682,682,682,0
|
|
20250107,120800,340331319,682,682,682,682,1309
|
|
20250107,120700,339438581,682,684,684,682,15375
|
|
20250107,120600,328952821,683,684,684,683,3895
|
|
20250107,120500,326292535,683,683,683,683,0
|
|
20250107,120400,326292535,683,683,683,683,339
|
|
20250107,120300,326060998,683,683,683,683,336
|
|
20250107,120200,325831510,683,683,683,683,30
|
|
20250107,120100,325811020,684,684,684,684,0
|
|
20250107,120000,325811020,684,684,684,684,500
|
|
20250107,115900,325469020,684,684,684,684,1000
|
|
20250107,115800,324785020,684,684,684,684,2
|
|
20250107,115700,324783652,684,684,684,684,1
|
|
20250107,115600,324782968,682,684,684,682,1282
|
|
20250107,115500,323908642,682,683,683,682,4511
|
|
20250107,115400,320828275,684,683,684,683,6639
|
|
20250107,115300,316293799,684,683,684,683,3304
|
|
20250107,115200,314037164,683,683,683,683,210
|
|
20250107,115100,313893734,682,682,682,682,2055
|
|
20250107,115000,312492224,682,682,682,681,2687
|
|
20250107,114900,310662339,682,682,682,682,875
|
|
20250107,114800,310065589,682,682,682,682,48
|
|
20250107,114700,310032853,681,683,683,681,3713
|
|
20250107,114600,307504136,681,682,682,681,4076
|
|
20250107,114500,304728280,682,682,682,682,4424
|
|
20250107,114400,301711112,683,683,683,683,0
|
|
20250107,114300,301711112,683,683,683,683,118
|
|
20250107,114200,301630518,683,683,683,683,0
|
|
20250107,114100,301630518,683,683,683,683,131
|
|
20250107,114000,301541045,682,682,682,682,147
|
|
20250107,113900,301440791,682,683,683,682,324
|
|
20250107,113800,301219800,683,682,683,682,203
|
|
20250107,113700,301081153,682,683,683,682,9725
|
|
20250107,113600,294448700,683,683,683,683,504
|
|
20250107,113500,294104468,683,684,684,683,1644
|
|
20250107,113400,292981614,684,684,684,684,104
|
|
20250107,113300,292910478,684,684,684,683,643
|
|
20250107,113200,292471204,684,684,684,683,1104
|
|
20250107,113100,291717068,684,684,684,684,16
|
|
20250107,113000,291706124,682,684,684,682,501
|
|
20250107,112900,291364280,684,684,684,683,905
|
|
20250107,112800,290745960,684,684,684,684,2554
|
|
20250107,112700,288999024,684,684,684,684,2393
|
|
20250107,112600,287362212,684,684,684,683,2171
|
|
20250107,112500,285878345,684,684,684,684,506
|
|
20250107,112400,285532241,684,684,684,684,0
|
|
20250107,112300,285532241,684,684,684,684,1
|
|
20250107,112200,285531557,684,684,684,684,1252
|
|
20250107,112100,284675189,684,683,684,683,1101
|
|
20250107,112000,283923205,684,683,684,683,1211
|
|
20250107,111900,283095092,684,684,684,684,200
|
|
20250107,111800,282958292,684,684,684,684,3
|
|
20250107,111700,282956240,683,683,683,683,37
|
|
20250107,111600,282930969,684,684,684,684,759
|
|
20250107,111500,282411813,684,684,684,684,1825
|
|
20250107,111400,281163513,684,684,684,684,1000
|
|
20250107,111300,280479513,684,684,684,684,1652
|
|
20250107,111200,279349545,684,684,684,684,5000
|
|
20250107,111100,275929545,684,684,684,684,0
|
|
20250107,111000,275929545,684,683,684,683,521
|
|
20250107,110900,275573682,683,683,683,683,0
|
|
20250107,110800,275573682,683,683,683,683,1608
|
|
20250107,110700,274475418,684,684,684,684,111
|
|
20250107,110600,274399494,684,684,684,684,2
|
|
20250107,110500,274398126,684,684,684,684,0
|
|
20250107,110400,274398126,684,684,684,684,1
|
|
20250107,110300,274397442,683,684,684,683,213
|
|
20250107,110200,274251961,684,684,684,684,1242
|
|
20250107,110100,273402433,684,683,684,683,138
|
|
20250107,110000,273308169,683,684,684,683,120
|
|
20250107,105900,273226109,684,684,684,684,20
|
|
20250107,105800,273212429,684,684,684,684,0
|
|
20250107,105700,273212429,684,684,684,684,8
|
|
20250107,105600,273206957,683,683,683,683,21
|
|
20250107,105500,273192614,684,684,684,684,4
|
|
20250107,105400,273189878,683,683,683,683,4587
|
|
20250107,105300,270056957,683,684,684,683,417
|
|
20250107,105200,269772142,683,683,683,683,965
|
|
20250107,105100,269113047,684,684,684,684,0
|
|
20250107,105000,269113047,684,684,684,684,450
|
|
20250107,104900,268805247,684,684,684,684,4914
|
|
20250107,104800,265444071,684,684,684,684,0
|
|
20250107,104700,265444071,684,684,684,684,0
|
|
20250107,104600,265444071,684,683,684,683,68
|
|
20250107,104500,265397597,684,683,684,683,7
|
|
20250107,104400,265392815,683,683,683,683,2
|
|
20250107,104300,265391449,682,683,683,682,1409
|
|
20250107,104200,264430428,683,684,684,683,1054
|
|
20250107,104100,263709501,684,684,684,684,1000
|
|
20250107,104000,263025501,684,684,684,684,191
|
|
20250107,103900,262894857,682,682,682,682,11
|
|
20250107,103800,262887355,683,683,683,683,1380
|
|
20250107,103700,261944815,683,683,683,682,2461
|
|
20250107,103600,260264172,684,684,684,684,7378
|
|
20250107,103500,255217620,685,685,685,685,30
|
|
20250107,103400,255197070,685,684,685,684,79
|
|
20250107,103300,255142961,685,685,685,685,93
|
|
20250107,103200,255079256,685,684,685,684,929
|
|
20250107,103100,254443818,684,684,684,684,0
|
|
20250107,103000,254443818,684,684,684,684,83
|
|
20250107,102900,254387046,681,681,681,681,0
|
|
20250107,102800,254387046,681,681,681,681,0
|
|
20250107,102700,254387046,681,684,684,681,33118
|
|
20250107,102600,231801217,684,684,684,684,434
|
|
20250107,102500,231504361,684,684,684,684,2
|
|
20250107,102400,231502993,683,684,684,683,573
|
|
20250107,102300,231111613,684,684,684,683,638
|
|
20250107,102200,230675432,685,685,685,685,2000
|
|
20250107,102100,229305432,685,684,685,684,3368
|
|
20250107,102000,227001220,685,685,685,685,2
|
|
20250107,101900,226999850,685,685,685,684,619
|
|
20250107,101800,226575935,686,686,686,686,151
|
|
20250107,101700,226472349,686,685,686,685,10000
|
|
20250107,101600,219613849,684,684,684,684,713
|
|
20250107,101500,219126157,684,684,684,684,1780
|
|
20250107,101400,217908637,686,686,686,686,100
|
|
20250107,101300,217840037,686,686,686,686,0
|
|
20250107,101200,217840037,686,686,686,686,0
|
|
20250107,101100,217840037,686,684,686,681,33213
|
|
20250107,101000,195191295,683,683,683,683,10
|
|
20250107,100900,195184465,683,683,687,683,6041
|
|
20250107,100800,191044948,683,686,686,683,144
|
|
20250107,100700,190946490,683,686,686,683,8663
|
|
20250107,100600,185025143,683,684,684,683,2975
|
|
20250107,100500,182992196,684,687,687,684,5598
|
|
20250107,100400,179161664,687,688,688,684,28
|
|
20250107,100300,179142457,684,688,688,684,35
|
|
20250107,100200,179118513,683,685,689,683,5757
|
|
20250107,100100,175180663,689,689,689,684,5965
|
|
20250107,100000,171090729,689,689,689,685,42
|
|
20250107,095900,171061815,689,689,689,685,5891
|
|
20250107,095800,167006468,685,689,689,685,17904
|
|
20250107,095700,154724984,686,686,686,686,3091
|
|
20250107,095600,152604558,689,686,689,686,1991
|
|
20250107,095500,151234012,685,687,687,685,3301
|
|
20250107,095400,148969728,688,688,688,688,1
|
|
20250107,095300,148969040,687,687,687,687,211
|
|
20250107,095200,148824083,687,688,688,687,1089
|
|
20250107,095100,148075879,688,688,688,688,12
|
|
20250107,095000,148067623,688,688,688,688,652
|
|
20250107,094900,147619047,687,688,688,687,4
|
|
20250107,094800,147616296,689,689,689,686,1552
|
|
20250107,094700,146550209,689,689,689,689,24
|
|
20250107,094600,146533673,689,688,689,687,2182
|
|
20250107,094500,145034491,689,689,690,688,1025
|
|
20250107,094400,144328547,689,690,690,689,1533
|
|
20250107,094300,143271205,691,691,691,690,648
|
|
20250107,094200,142823740,690,690,690,690,15279
|
|
20250107,094100,132281230,690,688,690,687,2566
|
|
20250107,094000,130517285,687,686,687,686,2560
|
|
20250107,093900,128759366,686,686,686,686,2
|
|
20250107,093800,128757994,685,685,685,685,516
|
|
20250107,093700,128404534,685,685,685,684,1276
|
|
20250107,093600,127531449,685,685,685,685,1190
|
|
20250107,093500,126716299,685,686,686,685,1659
|
|
20250107,093400,125579248,685,685,685,685,2165
|
|
20250107,093300,124096223,686,686,686,686,25
|
|
20250107,093200,124079073,686,685,686,685,100
|
|
20250107,093100,124010474,686,683,686,683,701
|
|
20250107,093000,123531688,683,686,686,682,4925
|
|
20250107,092900,120171334,682,686,686,682,4842
|
|
20250107,092800,116868150,686,687,687,681,21453
|
|
20250107,092700,102185740,687,687,687,687,1543
|
|
20250107,092600,101125699,688,687,688,687,1360
|
|
20250107,092500,100191019,688,688,688,688,0
|
|
20250107,092400,100191019,688,688,688,688,4082
|
|
20250107,092300,97382603,688,688,688,688,6
|
|
20250107,092200,97378475,687,687,687,686,9104
|
|
20250107,092100,91124037,687,689,689,687,1711
|
|
20250107,092000,89948577,687,688,688,687,354
|
|
20250107,091900,89705252,688,687,688,687,4112
|
|
20250107,091800,86880096,687,688,689,687,8075
|
|
20250107,091700,81330092,688,691,691,688,11064
|
|
20250107,091600,73716917,689,692,692,689,22668
|
|
20250107,091500,58079048,692,694,694,692,2072
|
|
20250107,091400,56644381,694,694,694,694,130
|
|
20250107,091300,56554161,692,694,694,692,2427
|
|
20250107,091200,54871519,694,694,694,694,1097
|
|
20250107,091100,54110201,694,697,697,694,210
|
|
20250107,091000,53964224,697,697,697,697,535
|
|
20250107,090900,53591329,697,694,698,693,1696
|
|
20250107,090800,52413899,694,696,698,694,2877
|
|
20250107,090700,50413139,696,694,696,694,2299
|
|
20250107,090600,48814371,695,693,695,693,747
|
|
20250107,090500,48296143,693,689,693,689,3835
|
|
20250107,090400,45643072,692,690,692,688,8632
|
|
20250107,090300,39693388,691,696,696,691,41219
|
|
20250107,090200,11145788,696,696,696,696,4129
|
|
20250107,090100,8272004,696,697,699,696,6475
|
|
20250107,090000,3759989,698,694,698,694,5377
|