595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185200,688582296,671,671,671,671,20497
|
|
20250108,185100,688582296,671,671,671,671,0
|
|
20250108,185000,688582296,671,671,671,671,0
|
|
20250108,184900,688582296,671,671,671,671,0
|
|
20250108,184800,688582296,671,671,671,671,0
|
|
20250108,184700,688582296,671,671,671,671,0
|
|
20250108,184600,688582296,671,671,671,671,0
|
|
20250108,184500,688582296,671,671,671,671,0
|
|
20250108,184400,688582296,671,671,671,671,0
|
|
20250108,184300,688582296,671,671,671,671,0
|
|
20250108,184200,688582296,671,671,671,671,0
|
|
20250108,184100,688582296,671,671,671,671,0
|
|
20250108,184000,688582296,671,671,671,671,0
|
|
20250108,183900,688582296,671,671,671,671,0
|
|
20250108,183800,688582296,671,671,671,671,0
|
|
20250108,183700,688582296,671,671,671,671,0
|
|
20250108,183600,688582296,671,671,671,671,0
|
|
20250108,183500,688582296,671,671,671,671,0
|
|
20250108,183400,688582296,671,671,671,671,0
|
|
20250108,183300,688582296,671,671,671,671,0
|
|
20250108,183200,688582296,671,671,671,671,0
|
|
20250108,183100,688582296,671,671,671,671,0
|
|
20250108,183000,688582296,671,671,671,671,0
|
|
20250108,182900,688582296,671,671,671,671,0
|
|
20250108,182800,688582296,671,671,671,671,0
|
|
20250108,182700,688582296,671,671,671,671,0
|
|
20250108,182600,688582296,671,671,671,671,0
|
|
20250108,182500,688582296,671,671,671,671,0
|
|
20250108,182400,688582296,671,671,671,671,0
|
|
20250108,182300,688582296,671,671,671,671,0
|
|
20250108,182200,688582296,671,671,671,671,20497
|
|
20250108,182100,688582296,671,671,671,671,0
|
|
20250108,182000,688582296,671,671,671,671,0
|
|
20250108,181900,688582296,671,671,671,671,0
|
|
20250108,181800,688582296,671,671,671,671,0
|
|
20250108,181700,688582296,671,671,671,671,0
|
|
20250108,181600,688582296,671,671,671,671,0
|
|
20250108,181500,688582296,671,671,671,671,0
|
|
20250108,181400,688582296,671,671,671,671,0
|
|
20250108,181300,688582296,671,671,671,671,0
|
|
20250108,181200,688582296,671,671,671,671,0
|
|
20250108,181100,688582296,671,671,671,671,0
|
|
20250108,181000,688582296,671,671,671,671,0
|
|
20250108,180900,688582296,671,671,671,671,0
|
|
20250108,180800,688582296,671,671,671,671,0
|
|
20250108,180700,688582296,671,671,671,671,0
|
|
20250108,180600,688582296,671,671,671,671,0
|
|
20250108,180500,688582296,671,671,671,671,0
|
|
20250108,180400,688582296,671,671,671,671,0
|
|
20250108,180300,688582296,671,671,671,671,0
|
|
20250108,180200,688582296,671,671,671,671,0
|
|
20250108,180100,688582296,671,671,671,671,0
|
|
20250108,180000,688582296,671,671,671,671,0
|
|
20250108,175900,688582296,671,671,671,671,0
|
|
20250108,175800,688582296,671,671,671,671,0
|
|
20250108,175700,688582296,671,671,671,671,0
|
|
20250108,175600,688582296,671,671,671,671,0
|
|
20250108,175500,688582296,671,671,671,671,0
|
|
20250108,175400,688582296,671,671,671,671,0
|
|
20250108,175300,688582296,671,671,671,671,0
|
|
20250108,175200,688582296,671,671,671,671,20497
|
|
20250108,175100,688582296,671,671,671,671,0
|
|
20250108,175000,688582296,671,671,671,671,0
|
|
20250108,174900,688582296,671,671,671,671,0
|
|
20250108,174800,688582296,671,671,671,671,0
|
|
20250108,174700,688582296,671,671,671,671,0
|
|
20250108,174600,688582296,671,671,671,671,0
|
|
20250108,174500,688582296,671,671,671,671,0
|
|
20250108,174400,688582296,671,671,671,671,0
|
|
20250108,174300,688582296,671,671,671,671,0
|
|
20250108,174200,688582296,671,671,671,671,0
|
|
20250108,174100,688582296,671,671,671,671,0
|
|
20250108,174000,688582296,671,671,671,671,0
|
|
20250108,173900,688582296,671,671,671,671,0
|
|
20250108,173800,688582296,671,671,671,671,0
|
|
20250108,173700,688582296,671,671,671,671,0
|
|
20250108,173600,688582296,671,671,671,671,0
|
|
20250108,173500,688582296,671,671,671,671,0
|
|
20250108,173400,688582296,671,671,671,671,0
|
|
20250108,173300,688582296,671,671,671,671,0
|
|
20250108,173200,688582296,671,671,671,671,0
|
|
20250108,173100,688582296,671,671,671,671,0
|
|
20250108,173000,688582296,671,671,671,671,0
|
|
20250108,172900,688582296,671,671,671,671,0
|
|
20250108,172800,688582296,671,671,671,671,0
|
|
20250108,172700,688582296,671,671,671,671,0
|
|
20250108,172600,688582296,671,671,671,671,0
|
|
20250108,172500,688582296,671,671,671,671,0
|
|
20250108,172400,688582296,671,671,671,671,0
|
|
20250108,172300,688582296,671,671,671,671,0
|
|
20250108,172200,688582296,671,671,671,671,20497
|
|
20250108,172100,688582296,671,671,671,671,0
|
|
20250108,172000,688582296,671,671,671,671,0
|
|
20250108,171900,688582296,671,671,671,671,0
|
|
20250108,171800,688582296,671,671,671,671,0
|
|
20250108,171700,688582296,671,671,671,671,0
|
|
20250108,171600,688582296,671,671,671,671,0
|
|
20250108,171500,688582296,671,671,671,671,0
|
|
20250108,171400,688582296,671,671,671,671,0
|
|
20250108,171300,688582296,671,671,671,671,0
|
|
20250108,171200,688582296,671,671,671,671,0
|
|
20250108,171100,688582296,671,671,671,671,0
|
|
20250108,171000,688582296,671,671,671,671,0
|
|
20250108,170900,688582296,671,671,671,671,0
|
|
20250108,170800,688582296,671,671,671,671,0
|
|
20250108,170700,688582296,671,671,671,671,0
|
|
20250108,170600,688582296,671,671,671,671,0
|
|
20250108,170500,688582296,671,671,671,671,0
|
|
20250108,170400,688582296,671,671,671,671,0
|
|
20250108,170300,688582296,671,671,671,671,0
|
|
20250108,170200,688582296,671,671,671,671,0
|
|
20250108,170100,688582296,671,671,671,671,0
|
|
20250108,170000,688582296,671,671,671,671,0
|
|
20250108,165900,688582296,671,671,671,671,0
|
|
20250108,165800,688582296,671,671,671,671,0
|
|
20250108,165700,688582296,671,671,671,671,0
|
|
20250108,165600,688582296,671,671,671,671,0
|
|
20250108,165500,688582296,671,671,671,671,0
|
|
20250108,165400,688582296,671,671,671,671,0
|
|
20250108,165300,688582296,671,671,671,671,0
|
|
20250108,165200,688582296,671,671,671,671,20497
|
|
20250108,165100,688582296,671,671,671,671,0
|
|
20250108,165000,688582296,671,671,671,671,0
|
|
20250108,164900,688582296,671,671,671,671,0
|
|
20250108,164800,688582296,671,671,671,671,0
|
|
20250108,164700,688582296,671,671,671,671,0
|
|
20250108,164600,688582296,671,671,671,671,0
|
|
20250108,164500,688582296,671,671,671,671,0
|
|
20250108,164400,688582296,671,671,671,671,0
|
|
20250108,164300,688582296,671,671,671,671,0
|
|
20250108,164200,688582296,671,671,671,671,0
|
|
20250108,164100,688582296,671,671,671,671,0
|
|
20250108,164000,688582296,671,671,671,671,0
|
|
20250108,163900,688582296,671,671,671,671,0
|
|
20250108,163800,688582296,671,671,671,671,0
|
|
20250108,163700,688582296,671,671,671,671,0
|
|
20250108,163600,688582296,671,671,671,671,0
|
|
20250108,163500,688582296,671,671,671,671,0
|
|
20250108,163400,688582296,671,671,671,671,0
|
|
20250108,163300,688582296,671,671,671,671,0
|
|
20250108,163200,688582296,671,671,671,671,0
|
|
20250108,163100,688582296,671,671,671,671,0
|
|
20250108,163000,688582296,671,671,671,671,0
|
|
20250108,162900,688582296,671,671,671,671,0
|
|
20250108,162800,688582296,671,671,671,671,0
|
|
20250108,162700,688582296,671,671,671,671,0
|
|
20250108,162600,688582296,671,671,671,671,0
|
|
20250108,162500,688582296,671,671,671,671,0
|
|
20250108,162400,688582296,671,671,671,671,0
|
|
20250108,162300,688582296,671,671,671,671,0
|
|
20250108,162200,688582296,671,671,671,671,20497
|
|
20250108,162100,688582296,671,671,671,671,0
|
|
20250108,162000,688582296,671,671,671,671,0
|
|
20250108,161900,688582296,671,671,671,671,0
|
|
20250108,161800,688582296,671,671,671,671,0
|
|
20250108,161700,688582296,671,671,671,671,0
|
|
20250108,161600,688582296,671,671,671,671,0
|
|
20250108,161500,688582296,671,671,671,671,0
|
|
20250108,161400,688582296,671,671,671,671,0
|
|
20250108,161300,688582296,671,671,671,671,0
|
|
20250108,161200,688582296,671,671,671,671,0
|
|
20250108,161100,688582296,671,671,671,671,0
|
|
20250108,161000,688582296,671,671,671,671,0
|
|
20250108,160900,688582296,671,671,671,671,0
|
|
20250108,160800,688582296,671,671,671,671,0
|
|
20250108,160700,688582296,671,671,671,671,0
|
|
20250108,160600,688582296,671,671,671,671,0
|
|
20250108,160500,688582296,671,671,671,671,0
|
|
20250108,160400,688582296,671,671,671,671,0
|
|
20250108,160300,688582296,671,671,671,671,0
|
|
20250108,160200,688582296,671,671,671,671,0
|
|
20250108,160100,688582296,671,671,671,671,0
|
|
20250108,160000,688582296,671,671,671,671,0
|
|
20250108,155900,688582296,671,671,671,671,0
|
|
20250108,155800,688582296,671,671,671,671,0
|
|
20250108,155700,688582296,671,671,671,671,0
|
|
20250108,155600,688582296,671,671,671,671,0
|
|
20250108,155500,688582296,671,671,671,671,0
|
|
20250108,155400,688582296,671,671,671,671,0
|
|
20250108,155300,688582296,671,671,671,671,0
|
|
20250108,155200,688582296,671,671,671,671,20497
|
|
20250108,155100,688582296,671,671,671,671,0
|
|
20250108,155000,688582296,671,671,671,671,0
|
|
20250108,154900,688582296,671,671,671,671,0
|
|
20250108,154800,688582296,671,671,671,671,0
|
|
20250108,154700,688582296,671,671,671,671,0
|
|
20250108,154600,688582296,671,671,671,671,0
|
|
20250108,154500,688582296,671,671,671,671,0
|
|
20250108,154400,688582296,671,671,671,671,0
|
|
20250108,154300,688582296,671,671,671,671,0
|
|
20250108,154200,688582296,671,671,671,671,0
|
|
20250108,154100,688582296,671,671,671,671,0
|
|
20250108,154000,688582296,671,671,671,671,0
|
|
20250108,153900,688582296,671,671,671,671,0
|
|
20250108,153800,688582296,671,671,671,671,0
|
|
20250108,153700,688582296,671,671,671,671,0
|
|
20250108,153600,688582296,671,671,671,671,0
|
|
20250108,153500,688582296,671,671,671,671,0
|
|
20250108,153400,688582296,671,671,671,671,0
|
|
20250108,153300,688582296,671,671,671,671,0
|
|
20250108,153200,688582296,671,671,671,671,0
|
|
20250108,153100,688582296,671,671,671,671,0
|
|
20250108,153000,688582296,671,671,671,671,20497
|
|
20250108,152900,674828809,672,672,672,672,0
|
|
20250108,152800,674828809,672,672,672,672,0
|
|
20250108,152700,674828809,672,672,672,672,0
|
|
20250108,152600,674828809,672,672,672,672,0
|
|
20250108,152500,674828809,672,672,672,672,0
|
|
20250108,152400,674828809,672,672,672,672,0
|
|
20250108,152300,674828809,672,672,672,672,0
|
|
20250108,152200,674828809,672,672,672,672,0
|
|
20250108,152100,674828809,672,672,672,672,0
|
|
20250108,152000,674828809,672,672,672,672,0
|
|
20250108,151900,674828809,672,672,672,671,2279
|
|
20250108,151800,673297777,670,671,672,670,4738
|
|
20250108,151700,670118955,671,671,671,671,7468
|
|
20250108,151600,665107927,671,672,673,671,2789
|
|
20250108,151500,663233402,672,671,672,671,1003
|
|
20250108,151400,662560201,671,671,671,670,383
|
|
20250108,151300,662303386,672,672,672,672,4
|
|
20250108,151200,662300698,672,671,672,671,35
|
|
20250108,151100,662277183,672,671,672,671,3
|
|
20250108,151000,662275169,671,672,672,671,2143
|
|
20250108,150900,660837213,672,672,672,672,169
|
|
20250108,150800,660723645,672,671,672,671,4001
|
|
20250108,150700,658036137,671,671,671,671,1
|
|
20250108,150600,658035466,670,670,670,670,82
|
|
20250108,150500,657980526,670,672,672,670,358
|
|
20250108,150400,657740644,672,672,672,672,6
|
|
20250108,150300,657736612,669,669,672,669,9205
|
|
20250108,150200,651578455,670,672,672,670,7356
|
|
20250108,150100,646649925,672,672,672,672,0
|
|
20250108,150000,646649925,672,670,672,670,5795
|
|
20250108,145900,642765685,672,672,672,672,7
|
|
20250108,145800,642760981,671,672,672,671,116
|
|
20250108,145700,642683143,670,672,672,670,620
|
|
20250108,145600,642266703,672,673,673,672,1073
|
|
20250108,145500,641544597,673,673,673,673,4
|
|
20250108,145400,641541905,673,673,673,673,4
|
|
20250108,145300,641539213,672,673,673,672,7
|
|
20250108,145200,641534505,672,672,672,672,205
|
|
20250108,145100,641396745,672,670,672,670,121
|
|
20250108,145000,641315549,672,672,672,672,1151
|
|
20250108,144900,640542077,672,671,672,671,1802
|
|
20250108,144800,639332933,673,673,673,670,4104
|
|
20250108,144700,636583241,673,673,673,673,100
|
|
20250108,144600,636515941,673,673,673,673,3
|
|
20250108,144500,636513922,673,673,673,673,12
|
|
20250108,144400,636505846,673,673,673,673,894
|
|
20250108,144300,635904184,671,671,671,671,15
|
|
20250108,144200,635894119,673,672,673,672,10013
|
|
20250108,144100,629165370,672,672,672,671,5009
|
|
20250108,144000,625802085,670,672,672,670,33
|
|
20250108,143900,625779969,672,672,672,672,5
|
|
20250108,143800,625776609,672,672,672,672,3
|
|
20250108,143700,625774593,672,672,672,672,236
|
|
20250108,143600,625616001,672,672,672,672,37
|
|
20250108,143500,625591137,672,669,672,669,174
|
|
20250108,143400,625474719,669,668,669,668,1455
|
|
20250108,143300,624501749,669,669,669,669,103
|
|
20250108,143200,624432842,669,669,669,669,450
|
|
20250108,143100,624131792,669,669,669,669,7
|
|
20250108,143000,624127109,668,672,672,668,753
|
|
20250108,142900,623623536,672,671,672,671,3
|
|
20250108,142800,623621522,668,668,668,667,3969
|
|
20250108,142700,620973097,668,669,669,668,1843
|
|
20250108,142600,619741673,669,669,669,669,203
|
|
20250108,142500,619605866,669,669,669,669,1005
|
|
20250108,142400,618933521,669,669,669,669,3
|
|
20250108,142300,618931514,667,669,669,667,8210
|
|
20250108,142200,613447024,670,670,670,670,0
|
|
20250108,142100,613447024,670,670,670,670,280
|
|
20250108,142000,613259424,672,672,672,672,0
|
|
20250108,141900,613259424,672,672,672,672,8
|
|
20250108,141800,613254048,671,671,671,671,879
|
|
20250108,141700,612664239,672,672,672,672,0
|
|
20250108,141600,612664239,672,672,672,672,0
|
|
20250108,141500,612664239,672,672,672,672,0
|
|
20250108,141400,612664239,672,668,672,666,19717
|
|
20250108,141300,599532671,666,668,668,666,10501
|
|
20250108,141200,592527387,668,668,669,668,19778
|
|
20250108,141100,579315167,669,669,669,669,11
|
|
20250108,141000,579307808,669,669,669,669,900
|
|
20250108,140900,578705708,669,670,670,669,2753
|
|
20250108,140800,576863771,670,670,670,670,597
|
|
20250108,140700,576463781,669,670,670,669,3608
|
|
20250108,140600,574048101,670,670,670,670,1022
|
|
20250108,140500,573363361,672,672,672,672,1001
|
|
20250108,140400,572690689,669,672,672,669,6821
|
|
20250108,140300,568123395,669,669,669,669,0
|
|
20250108,140200,568123395,669,669,669,669,242
|
|
20250108,140100,567961497,673,670,673,670,46
|
|
20250108,140000,567930674,673,673,673,673,0
|
|
20250108,135900,567930674,673,673,673,673,0
|
|
20250108,135800,567930674,673,673,673,673,0
|
|
20250108,135700,567930674,673,673,673,673,1
|
|
20250108,135600,567930001,673,673,673,673,0
|
|
20250108,135500,567930001,673,669,673,669,1944
|
|
20250108,135400,566629453,669,670,670,669,958
|
|
20250108,135300,565988549,670,671,671,670,34
|
|
20250108,135200,565965765,670,670,670,670,0
|
|
20250108,135100,565965765,670,668,670,668,1871
|
|
20250108,135000,564714261,669,670,670,668,5584
|
|
20250108,134900,560981841,670,670,670,670,233
|
|
20250108,134800,560825731,668,670,670,668,3104
|
|
20250108,134700,558748658,669,669,669,669,0
|
|
20250108,134600,558748658,669,669,669,668,357
|
|
20250108,134500,558509828,668,670,670,668,186
|
|
20250108,134400,558385538,669,668,669,668,64
|
|
20250108,134300,558342756,670,670,670,670,5
|
|
20250108,134200,558339406,669,669,669,669,20
|
|
20250108,134100,558326026,670,668,670,667,10011
|
|
20250108,134000,551648626,667,670,670,667,56131
|
|
20250108,133900,514153495,670,670,670,670,1925
|
|
20250108,133800,512863745,670,670,670,670,280
|
|
20250108,133700,512676145,670,669,670,669,5200
|
|
20250108,133600,509193645,669,670,670,669,500
|
|
20250108,133500,508858945,670,670,670,670,1534
|
|
20250108,133400,507831165,670,670,670,670,100
|
|
20250108,133300,507764165,669,670,670,669,1010
|
|
20250108,133200,507087475,670,670,670,670,534
|
|
20250108,133100,506729695,670,670,670,670,18893
|
|
20250108,133000,494071385,670,670,670,670,45
|
|
20250108,132900,494041235,669,670,670,669,10721
|
|
20250108,132800,486858253,670,670,670,669,633
|
|
20250108,132700,486434743,670,670,670,669,7866
|
|
20250108,132600,481164538,669,672,672,669,40742
|
|
20250108,132500,453859510,674,673,674,672,2165
|
|
20250108,132400,452404626,674,674,674,674,1
|
|
20250108,132300,452403952,672,672,672,672,1034
|
|
20250108,132200,451709104,673,673,673,673,500
|
|
20250108,132100,451372604,674,674,674,674,0
|
|
20250108,132000,451372604,674,674,674,674,4
|
|
20250108,131900,451369908,674,674,674,674,2
|
|
20250108,131800,451368560,670,670,670,670,109389
|
|
20250108,131700,378077930,670,675,675,670,90611
|
|
20250108,131600,317288837,675,675,675,675,73
|
|
20250108,131500,317239562,675,675,675,675,28
|
|
20250108,131400,317220662,676,676,676,676,145
|
|
20250108,131300,317122642,676,676,676,676,0
|
|
20250108,131200,317122642,676,676,676,676,500
|
|
20250108,131100,316784642,676,676,676,676,4
|
|
20250108,131000,316781938,675,676,676,675,11
|
|
20250108,130900,316774507,676,676,676,676,0
|
|
20250108,130800,316774507,676,676,676,676,15
|
|
20250108,130700,316764367,676,676,676,676,5
|
|
20250108,130600,316760987,676,673,676,673,1997
|
|
20250108,130500,315417003,676,676,676,676,2
|
|
20250108,130400,315415651,673,673,673,673,1
|
|
20250108,130300,315414978,675,675,675,675,1000
|
|
20250108,130200,314739978,676,675,676,675,1001
|
|
20250108,130100,314064302,675,675,675,675,15
|
|
20250108,130000,314054177,675,674,675,674,14002
|
|
20250108,125900,304603326,673,673,673,673,1000
|
|
20250108,125800,303930326,673,673,673,673,688
|
|
20250108,125700,303467302,673,673,673,673,2
|
|
20250108,125600,303465956,673,673,673,673,3589
|
|
20250108,125500,301050559,673,673,673,673,526
|
|
20250108,125400,300696561,673,672,673,672,216
|
|
20250108,125300,300551408,672,672,672,672,7686
|
|
20250108,125200,295386416,672,673,673,672,600
|
|
20250108,125100,294982816,673,673,673,673,0
|
|
20250108,125000,294982816,673,673,673,673,0
|
|
20250108,124900,294982816,673,673,673,673,0
|
|
20250108,124800,294982816,673,673,673,673,30
|
|
20250108,124700,294962626,673,673,673,673,630
|
|
20250108,124600,294538636,673,673,673,673,0
|
|
20250108,124500,294538636,673,673,673,673,0
|
|
20250108,124400,294538636,673,673,673,673,30
|
|
20250108,124300,294518446,673,674,674,673,215
|
|
20250108,124200,294373750,672,672,672,672,0
|
|
20250108,124100,294373750,672,672,672,672,0
|
|
20250108,124000,294373750,672,672,672,672,0
|
|
20250108,123900,294373750,672,673,673,672,6
|
|
20250108,123800,294369717,675,672,675,672,1570
|
|
20250108,123700,293314674,672,672,672,672,9501
|
|
20250108,123600,286930002,673,673,673,673,244
|
|
20250108,123500,286765790,673,673,673,673,15
|
|
20250108,123400,286755695,673,673,673,673,0
|
|
20250108,123300,286755695,673,675,675,673,3
|
|
20250108,123200,286753672,673,675,675,673,228
|
|
20250108,123100,286600022,674,674,674,674,4
|
|
20250108,123000,286597326,675,675,675,675,0
|
|
20250108,122900,286597326,675,673,675,673,1489
|
|
20250108,122800,285592259,675,675,675,675,1000
|
|
20250108,122700,284917259,675,675,675,675,1
|
|
20250108,122600,284916584,672,673,673,672,1093
|
|
20250108,122500,284182045,673,674,674,673,14870
|
|
20250108,122400,274166535,673,673,673,673,6
|
|
20250108,122300,274162497,674,675,675,674,137
|
|
20250108,122200,274070157,676,676,676,676,1
|
|
20250108,122100,274069481,674,674,674,674,0
|
|
20250108,122000,274069481,674,674,674,674,837
|
|
20250108,121900,273505343,674,673,674,673,601
|
|
20250108,121800,273100840,673,673,673,673,0
|
|
20250108,121700,273100840,673,673,673,673,0
|
|
20250108,121600,273100840,673,673,673,673,0
|
|
20250108,121500,273100840,673,673,673,673,1
|
|
20250108,121400,273100167,673,673,673,673,2408
|
|
20250108,121300,271479583,674,674,674,674,0
|
|
20250108,121200,271479583,674,674,674,674,1273
|
|
20250108,121100,270621581,674,674,674,674,1456
|
|
20250108,121000,269640237,675,675,675,675,200
|
|
20250108,120900,269505237,676,676,676,675,276
|
|
20250108,120800,269318913,675,676,676,675,41
|
|
20250108,120700,269291200,675,675,675,675,1000
|
|
20250108,120600,268616200,676,676,676,676,1
|
|
20250108,120500,268615524,674,674,674,674,2
|
|
20250108,120400,268614176,676,674,676,674,7111
|
|
20250108,120300,263821360,675,675,675,675,783
|
|
20250108,120200,263292835,675,675,675,675,501
|
|
20250108,120100,262954660,675,675,675,675,0
|
|
20250108,120000,262954660,675,675,675,675,0
|
|
20250108,115900,262954660,675,675,675,674,2574
|
|
20250108,115800,261219745,674,674,674,674,0
|
|
20250108,115700,261219745,674,674,674,674,1
|
|
20250108,115600,261219071,675,675,675,675,6000
|
|
20250108,115500,257169071,675,675,675,675,10002
|
|
20250108,115400,250417721,675,675,675,675,3
|
|
20250108,115300,250415696,675,675,675,675,4
|
|
20250108,115200,250412996,675,675,675,674,4
|
|
20250108,115100,250410297,674,674,674,674,0
|
|
20250108,115000,250410297,674,674,674,674,0
|
|
20250108,114900,250410297,674,675,675,674,2575
|
|
20250108,114800,248674746,674,674,674,674,0
|
|
20250108,114700,248674746,674,674,674,674,500
|
|
20250108,114600,248337746,674,674,674,674,0
|
|
20250108,114500,248337746,674,674,674,674,1000
|
|
20250108,114400,247663746,675,675,675,675,0
|
|
20250108,114300,247663746,675,675,675,675,53
|
|
20250108,114200,247627971,675,675,675,675,800
|
|
20250108,114100,247087971,675,675,675,675,21
|
|
20250108,114000,247073796,675,675,675,675,214
|
|
20250108,113900,246929346,676,676,676,676,35
|
|
20250108,113800,246905686,675,675,675,675,0
|
|
20250108,113700,246905686,675,675,675,675,1626
|
|
20250108,113600,245808136,676,675,676,675,31
|
|
20250108,113500,245787210,675,675,675,675,11746
|
|
20250108,113400,237858660,675,675,675,675,201
|
|
20250108,113300,237722985,675,675,675,675,811
|
|
20250108,113200,237175560,675,675,675,675,300
|
|
20250108,113100,236973060,675,675,675,675,38
|
|
20250108,113000,236947410,675,675,675,675,0
|
|
20250108,112900,236947410,675,675,675,675,0
|
|
20250108,112800,236947410,675,675,675,675,0
|
|
20250108,112700,236947410,675,675,675,675,0
|
|
20250108,112600,236947410,675,675,675,675,5
|
|
20250108,112500,236944035,672,674,674,672,4160
|
|
20250108,112400,234146353,675,675,675,675,0
|
|
20250108,112300,234146353,675,673,675,673,9235
|
|
20250108,112200,227926196,673,673,673,673,533
|
|
20250108,112100,227567487,673,673,673,673,221
|
|
20250108,112000,227418754,673,674,674,673,2250
|
|
20250108,111900,225904503,675,675,675,675,1
|
|
20250108,111800,225903828,675,675,675,675,0
|
|
20250108,111700,225903828,675,675,675,675,351
|
|
20250108,111600,225666903,673,674,675,673,311
|
|
20250108,111500,225456990,673,673,673,673,7
|
|
20250108,111400,225452279,673,675,675,673,610
|
|
20250108,111300,225041535,675,674,675,674,837
|
|
20250108,111200,224477396,675,675,675,675,1
|
|
20250108,111100,224476721,675,675,675,675,1
|
|
20250108,111000,224476046,675,675,675,675,0
|
|
20250108,110900,224476046,675,675,675,675,703
|
|
20250108,110800,224001521,674,675,675,674,295
|
|
20250108,110700,223802486,675,675,675,675,0
|
|
20250108,110600,223802486,675,674,675,673,1004
|
|
20250108,110500,223125993,675,675,675,675,1
|
|
20250108,110400,223125318,675,675,675,675,0
|
|
20250108,110300,223125318,675,674,675,674,237
|
|
20250108,110200,222965557,675,674,675,674,511
|
|
20250108,110100,222620642,674,674,674,674,7758
|
|
20250108,110000,217391750,676,676,676,676,0
|
|
20250108,105900,217391750,676,675,676,674,11513
|
|
20250108,105800,209620985,677,677,677,677,0
|
|
20250108,105700,209620985,677,677,677,677,3
|
|
20250108,105600,209618954,677,677,677,677,5
|
|
20250108,105500,209615569,677,676,677,676,1225
|
|
20250108,105400,208787468,677,677,677,677,988
|
|
20250108,105300,208118592,677,677,677,677,11567
|
|
20250108,105200,200287733,677,677,677,677,50
|
|
20250108,105100,200253883,677,676,677,676,20442
|
|
20250108,105000,186434991,676,676,676,676,1
|
|
20250108,104900,186434315,675,675,675,674,17509
|
|
20250108,104800,174618241,675,675,675,675,0
|
|
20250108,104700,174618241,675,675,675,675,2
|
|
20250108,104600,174616891,674,674,674,674,0
|
|
20250108,104500,174616891,674,674,674,674,90
|
|
20250108,104400,174556231,675,675,675,674,874
|
|
20250108,104300,173966681,675,675,675,675,233
|
|
20250108,104200,173809406,675,675,675,675,1399
|
|
20250108,104100,172865081,675,674,675,674,228
|
|
20250108,104000,172711405,674,674,674,674,2
|
|
20250108,103900,172710057,675,675,675,675,0
|
|
20250108,103800,172710057,675,675,675,675,32
|
|
20250108,103700,172688457,674,674,674,674,2797
|
|
20250108,103600,170803279,674,674,674,674,4
|
|
20250108,103500,170800583,674,675,675,674,307
|
|
20250108,103400,170593662,673,673,673,673,229
|
|
20250108,103300,170439545,673,673,673,673,1100
|
|
20250108,103200,169699245,673,673,673,673,1354
|
|
20250108,103100,168788003,673,673,673,673,2000
|
|
20250108,103000,167442003,673,673,673,673,1449
|
|
20250108,102900,166466826,673,673,673,673,3000
|
|
20250108,102800,164447826,673,673,673,673,71
|
|
20250108,102700,164400043,672,673,673,672,459
|
|
20250108,102600,164091386,673,673,673,673,66
|
|
20250108,102500,164046968,673,673,673,673,0
|
|
20250108,102400,164046968,673,673,673,673,758
|
|
20250108,102300,163536834,672,673,673,672,61
|
|
20250108,102200,163495830,673,673,673,673,884
|
|
20250108,102100,162900898,673,673,673,673,0
|
|
20250108,102000,162900898,673,672,673,672,3054
|
|
20250108,101900,160848510,672,672,672,672,230
|
|
20250108,101800,160693950,672,672,672,672,300
|
|
20250108,101700,160492350,672,672,672,672,1
|
|
20250108,101600,160491678,673,673,673,673,510
|
|
20250108,101500,160148448,672,673,673,672,743
|
|
20250108,101400,159649151,673,672,673,672,1059
|
|
20250108,101300,158936501,672,672,672,672,1008
|
|
20250108,101200,158259125,673,673,673,673,8462
|
|
20250108,101100,152564199,675,675,675,675,0
|
|
20250108,101000,152564199,675,675,675,675,300
|
|
20250108,100900,152361699,675,675,675,675,0
|
|
20250108,100800,152361699,675,675,675,675,148
|
|
20250108,100700,152261799,675,672,675,672,3487
|
|
20250108,100600,149915104,672,673,673,671,1721
|
|
20250108,100500,148758540,673,672,673,671,13808
|
|
20250108,100400,139479747,672,672,672,672,23
|
|
20250108,100300,139464291,672,672,672,672,10028
|
|
20250108,100200,132725475,671,672,672,671,8
|
|
20250108,100100,132720102,671,672,672,671,12928
|
|
20250108,100000,124044355,672,673,673,672,5702
|
|
20250108,095900,120212609,673,673,673,673,607
|
|
20250108,095800,119804098,673,673,673,673,31
|
|
20250108,095700,119783235,673,672,675,672,102
|
|
20250108,095600,119714687,672,672,673,672,1620
|
|
20250108,095500,118626046,673,675,675,672,1668
|
|
20250108,095400,117504233,675,675,675,675,1
|
|
20250108,095300,117503558,672,674,674,672,8910
|
|
20250108,095200,111505942,674,674,674,674,1080
|
|
20250108,095100,110778022,674,674,675,674,3358
|
|
20250108,095000,108513730,675,675,676,675,4993
|
|
20250108,094900,105143450,676,676,676,676,1000
|
|
20250108,094800,104467450,676,676,676,676,18
|
|
20250108,094700,104455282,676,676,676,676,500
|
|
20250108,094600,104117282,676,675,676,675,201
|
|
20250108,094500,103981606,676,676,676,674,2901
|
|
20250108,094400,102026206,675,676,676,675,18650
|
|
20250108,094300,89419705,676,675,676,675,1039
|
|
20250108,094200,88718379,675,675,675,675,2
|
|
20250108,094100,88717029,675,676,676,674,2776
|
|
20250108,094000,86842573,677,677,677,676,513
|
|
20250108,093900,86495772,677,677,677,677,602
|
|
20250108,093800,86088218,677,677,677,677,14
|
|
20250108,093700,86078740,677,676,677,676,6490
|
|
20250108,093600,81686510,676,677,677,676,1013
|
|
20250108,093500,81001222,677,676,677,676,1853
|
|
20250108,093400,79748241,677,677,677,675,2572
|
|
20250108,093300,78009857,677,677,677,675,3284
|
|
20250108,093200,75791089,677,677,677,675,499
|
|
20250108,093100,75453848,677,676,677,676,697
|
|
20250108,093000,74982378,675,675,675,675,2816
|
|
20250108,092900,73081578,675,676,676,675,1294
|
|
20250108,092800,72208025,676,676,676,676,248
|
|
20250108,092700,72040377,677,677,677,677,100
|
|
20250108,092600,71972677,677,677,677,676,8229
|
|
20250108,092500,66408075,677,676,677,676,101
|
|
20250108,092400,66339798,677,677,677,677,2027
|
|
20250108,092300,64967519,678,678,678,678,1000
|
|
20250108,092200,64289519,679,677,679,677,907
|
|
20250108,092100,63675472,677,677,677,677,3914
|
|
20250108,092000,61025694,678,678,678,677,759
|
|
20250108,091900,60511667,679,680,680,679,7353
|
|
20250108,091800,55512627,680,680,680,679,14293
|
|
20250108,091700,45793389,680,681,682,680,5030
|
|
20250108,091600,42372949,680,681,681,680,791
|
|
20250108,091500,41834348,680,677,681,677,1221
|
|
20250108,091400,41006167,677,676,680,676,7795
|
|
20250108,091300,35719122,676,679,679,676,231
|
|
20250108,091200,35562903,676,676,676,676,65
|
|
20250108,091100,35518963,676,676,676,676,367
|
|
20250108,091000,35270871,677,679,682,677,1264
|
|
20250108,090900,34414023,679,682,682,679,670
|
|
20250108,090800,33957983,678,678,678,678,271
|
|
20250108,090700,33774245,678,679,679,678,1677
|
|
20250108,090600,32637208,683,678,684,678,6030
|
|
20250108,090500,28524936,676,677,678,675,2608
|
|
20250108,090400,26761535,678,684,684,678,2505
|
|
20250108,090300,25059133,680,685,685,680,8007
|
|
20250108,090200,19614338,686,677,686,677,9265
|
|
20250108,090100,13320667,677,677,677,677,2158
|
|
20250108,090000,11859701,677,677,677,676,17018
|