595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185200,496319310,668,668,668,668,12402
|
|
20250122,185100,496319310,668,668,668,668,0
|
|
20250122,185000,496319310,668,668,668,668,0
|
|
20250122,184900,496319310,668,668,668,668,0
|
|
20250122,184800,496319310,668,668,668,668,0
|
|
20250122,184700,496319310,668,668,668,668,0
|
|
20250122,184600,496319310,668,668,668,668,0
|
|
20250122,184500,496319310,668,668,668,668,0
|
|
20250122,184400,496319310,668,668,668,668,0
|
|
20250122,184300,496319310,668,668,668,668,0
|
|
20250122,184200,496319310,668,668,668,668,0
|
|
20250122,184100,496319310,668,668,668,668,0
|
|
20250122,184000,496319310,668,668,668,668,0
|
|
20250122,183900,496319310,668,668,668,668,0
|
|
20250122,183800,496319310,668,668,668,668,0
|
|
20250122,183700,496319310,668,668,668,668,0
|
|
20250122,183600,496319310,668,668,668,668,0
|
|
20250122,183500,496319310,668,668,668,668,0
|
|
20250122,183400,496319310,668,668,668,668,0
|
|
20250122,183300,496319310,668,668,668,668,0
|
|
20250122,183200,496319310,668,668,668,668,0
|
|
20250122,183100,496319310,668,668,668,668,0
|
|
20250122,183000,496319310,668,668,668,668,0
|
|
20250122,182900,496319310,668,668,668,668,0
|
|
20250122,182800,496319310,668,668,668,668,0
|
|
20250122,182700,496319310,668,668,668,668,0
|
|
20250122,182600,496319310,668,668,668,668,0
|
|
20250122,182500,496319310,668,668,668,668,0
|
|
20250122,182400,496319310,668,668,668,668,0
|
|
20250122,182300,496319310,668,668,668,668,0
|
|
20250122,182200,496319310,668,668,668,668,12402
|
|
20250122,182100,496319310,668,668,668,668,0
|
|
20250122,182000,496319310,668,668,668,668,0
|
|
20250122,181900,496319310,668,668,668,668,0
|
|
20250122,181800,496319310,668,668,668,668,0
|
|
20250122,181700,496319310,668,668,668,668,0
|
|
20250122,181600,496319310,668,668,668,668,0
|
|
20250122,181500,496319310,668,668,668,668,0
|
|
20250122,181400,496319310,668,668,668,668,0
|
|
20250122,181300,496319310,668,668,668,668,0
|
|
20250122,181200,496319310,668,668,668,668,0
|
|
20250122,181100,496319310,668,668,668,668,0
|
|
20250122,181000,496319310,668,668,668,668,0
|
|
20250122,180900,496319310,668,668,668,668,0
|
|
20250122,180800,496319310,668,668,668,668,0
|
|
20250122,180700,496319310,668,668,668,668,0
|
|
20250122,180600,496319310,668,668,668,668,0
|
|
20250122,180500,496319310,668,668,668,668,0
|
|
20250122,180400,496319310,668,668,668,668,0
|
|
20250122,180300,496319310,668,668,668,668,0
|
|
20250122,180200,496319310,668,668,668,668,0
|
|
20250122,180100,496319310,668,668,668,668,0
|
|
20250122,180000,496319310,668,668,668,668,0
|
|
20250122,175900,496319310,668,668,668,668,0
|
|
20250122,175800,496319310,668,668,668,668,0
|
|
20250122,175700,496319310,668,668,668,668,0
|
|
20250122,175600,496319310,668,668,668,668,0
|
|
20250122,175500,496319310,668,668,668,668,0
|
|
20250122,175400,496319310,668,668,668,668,0
|
|
20250122,175300,496319310,668,668,668,668,0
|
|
20250122,175200,496319310,668,668,668,668,12402
|
|
20250122,175100,496319310,668,668,668,668,0
|
|
20250122,175000,496319310,668,668,668,668,0
|
|
20250122,174900,496319310,668,668,668,668,0
|
|
20250122,174800,496319310,668,668,668,668,0
|
|
20250122,174700,496319310,668,668,668,668,0
|
|
20250122,174600,496319310,668,668,668,668,0
|
|
20250122,174500,496319310,668,668,668,668,0
|
|
20250122,174400,496319310,668,668,668,668,0
|
|
20250122,174300,496319310,668,668,668,668,0
|
|
20250122,174200,496319310,668,668,668,668,0
|
|
20250122,174100,496319310,668,668,668,668,0
|
|
20250122,174000,496319310,668,668,668,668,0
|
|
20250122,173900,496319310,668,668,668,668,0
|
|
20250122,173800,496319310,668,668,668,668,0
|
|
20250122,173700,496319310,668,668,668,668,0
|
|
20250122,173600,496319310,668,668,668,668,0
|
|
20250122,173500,496319310,668,668,668,668,0
|
|
20250122,173400,496319310,668,668,668,668,0
|
|
20250122,173300,496319310,668,668,668,668,0
|
|
20250122,173200,496319310,668,668,668,668,0
|
|
20250122,173100,496319310,668,668,668,668,0
|
|
20250122,173000,496319310,668,668,668,668,0
|
|
20250122,172900,496319310,668,668,668,668,0
|
|
20250122,172800,496319310,668,668,668,668,0
|
|
20250122,172700,496319310,668,668,668,668,0
|
|
20250122,172600,496319310,668,668,668,668,0
|
|
20250122,172500,496319310,668,668,668,668,0
|
|
20250122,172400,496319310,668,668,668,668,0
|
|
20250122,172300,496319310,668,668,668,668,0
|
|
20250122,172200,496319310,668,668,668,668,12402
|
|
20250122,172100,496319310,668,668,668,668,0
|
|
20250122,172000,496319310,668,668,668,668,0
|
|
20250122,171900,496319310,668,668,668,668,0
|
|
20250122,171800,496319310,668,668,668,668,0
|
|
20250122,171700,496319310,668,668,668,668,0
|
|
20250122,171600,496319310,668,668,668,668,0
|
|
20250122,171500,496319310,668,668,668,668,0
|
|
20250122,171400,496319310,668,668,668,668,0
|
|
20250122,171300,496319310,668,668,668,668,0
|
|
20250122,171200,496319310,668,668,668,668,0
|
|
20250122,171100,496319310,668,668,668,668,0
|
|
20250122,171000,496319310,668,668,668,668,0
|
|
20250122,170900,496319310,668,668,668,668,0
|
|
20250122,170800,496319310,668,668,668,668,0
|
|
20250122,170700,496319310,668,668,668,668,0
|
|
20250122,170600,496319310,668,668,668,668,0
|
|
20250122,170500,496319310,668,668,668,668,0
|
|
20250122,170400,496319310,668,668,668,668,0
|
|
20250122,170300,496319310,668,668,668,668,0
|
|
20250122,170200,496319310,668,668,668,668,0
|
|
20250122,170100,496319310,668,668,668,668,0
|
|
20250122,170000,496319310,668,668,668,668,0
|
|
20250122,165900,496319310,668,668,668,668,0
|
|
20250122,165800,496319310,668,668,668,668,0
|
|
20250122,165700,496319310,668,668,668,668,0
|
|
20250122,165600,496319310,668,668,668,668,0
|
|
20250122,165500,496319310,668,668,668,668,0
|
|
20250122,165400,496319310,668,668,668,668,0
|
|
20250122,165300,496319310,668,668,668,668,0
|
|
20250122,165200,496319310,668,668,668,668,12402
|
|
20250122,165100,496319310,668,668,668,668,0
|
|
20250122,165000,496319310,668,668,668,668,0
|
|
20250122,164900,496319310,668,668,668,668,0
|
|
20250122,164800,496319310,668,668,668,668,0
|
|
20250122,164700,496319310,668,668,668,668,0
|
|
20250122,164600,496319310,668,668,668,668,0
|
|
20250122,164500,496319310,668,668,668,668,0
|
|
20250122,164400,496319310,668,668,668,668,0
|
|
20250122,164300,496319310,668,668,668,668,0
|
|
20250122,164200,496319310,668,668,668,668,0
|
|
20250122,164100,496319310,668,668,668,668,0
|
|
20250122,164000,496319310,668,668,668,668,0
|
|
20250122,163900,496319310,668,668,668,668,0
|
|
20250122,163800,496319310,668,668,668,668,0
|
|
20250122,163700,496319310,668,668,668,668,0
|
|
20250122,163600,496319310,668,668,668,668,0
|
|
20250122,163500,496319310,668,668,668,668,0
|
|
20250122,163400,496319310,668,668,668,668,0
|
|
20250122,163300,496319310,668,668,668,668,0
|
|
20250122,163200,496319310,668,668,668,668,0
|
|
20250122,163100,496319310,668,668,668,668,0
|
|
20250122,163000,496319310,668,668,668,668,0
|
|
20250122,162900,496319310,668,668,668,668,0
|
|
20250122,162800,496319310,668,668,668,668,0
|
|
20250122,162700,496319310,668,668,668,668,0
|
|
20250122,162600,496319310,668,668,668,668,0
|
|
20250122,162500,496319310,668,668,668,668,0
|
|
20250122,162400,496319310,668,668,668,668,0
|
|
20250122,162300,496319310,668,668,668,668,0
|
|
20250122,162200,496319310,668,668,668,668,12402
|
|
20250122,162100,496319310,668,668,668,668,0
|
|
20250122,162000,496319310,668,668,668,668,0
|
|
20250122,161900,496319310,668,668,668,668,0
|
|
20250122,161800,496319310,668,668,668,668,0
|
|
20250122,161700,496319310,668,668,668,668,0
|
|
20250122,161600,496319310,668,668,668,668,0
|
|
20250122,161500,496319310,668,668,668,668,0
|
|
20250122,161400,496319310,668,668,668,668,0
|
|
20250122,161300,496319310,668,668,668,668,0
|
|
20250122,161200,496319310,668,668,668,668,0
|
|
20250122,161100,496319310,668,668,668,668,0
|
|
20250122,161000,496319310,668,668,668,668,0
|
|
20250122,160900,496319310,668,668,668,668,0
|
|
20250122,160800,496319310,668,668,668,668,0
|
|
20250122,160700,496319310,668,668,668,668,0
|
|
20250122,160600,496319310,668,668,668,668,0
|
|
20250122,160500,496319310,668,668,668,668,0
|
|
20250122,160400,496319310,668,668,668,668,0
|
|
20250122,160300,496319310,668,668,668,668,0
|
|
20250122,160200,496319310,668,668,668,668,0
|
|
20250122,160100,496319310,668,668,668,668,0
|
|
20250122,160000,496319310,668,668,668,668,0
|
|
20250122,155900,496319310,668,668,668,668,0
|
|
20250122,155800,496319310,668,668,668,668,0
|
|
20250122,155700,496319310,668,668,668,668,0
|
|
20250122,155600,496319310,668,668,668,668,0
|
|
20250122,155500,496319310,668,668,668,668,0
|
|
20250122,155400,496319310,668,668,668,668,0
|
|
20250122,155300,496319310,668,668,668,668,0
|
|
20250122,155200,496319310,668,668,668,668,12402
|
|
20250122,155100,496319310,668,668,668,668,0
|
|
20250122,155000,496319310,668,668,668,668,0
|
|
20250122,154900,496319310,668,668,668,668,0
|
|
20250122,154800,496319310,668,668,668,668,0
|
|
20250122,154700,496319310,668,668,668,668,0
|
|
20250122,154600,496319310,668,668,668,668,0
|
|
20250122,154500,496319310,668,668,668,668,0
|
|
20250122,154400,496319310,668,668,668,668,0
|
|
20250122,154300,496319310,668,668,668,668,0
|
|
20250122,154200,496319310,668,668,668,668,0
|
|
20250122,154100,496319310,668,668,668,668,0
|
|
20250122,154000,496319310,668,668,668,668,0
|
|
20250122,153900,496319310,668,668,668,668,0
|
|
20250122,153800,496319310,668,668,668,668,0
|
|
20250122,153700,496319310,668,668,668,668,0
|
|
20250122,153600,496319310,668,668,668,668,0
|
|
20250122,153500,496319310,668,668,668,668,0
|
|
20250122,153400,496319310,668,668,668,668,0
|
|
20250122,153300,496319310,668,668,668,668,0
|
|
20250122,153200,496319310,668,668,668,668,0
|
|
20250122,153100,496319310,668,668,668,668,0
|
|
20250122,153000,496319310,668,668,668,668,12402
|
|
20250122,152900,488034774,668,668,668,668,0
|
|
20250122,152800,488034774,668,668,668,668,0
|
|
20250122,152700,488034774,668,668,668,668,0
|
|
20250122,152600,488034774,668,668,668,668,0
|
|
20250122,152500,488034774,668,668,668,668,0
|
|
20250122,152400,488034774,668,668,668,668,0
|
|
20250122,152300,488034774,668,668,668,668,0
|
|
20250122,152200,488034774,668,668,668,668,0
|
|
20250122,152100,488034774,668,668,668,668,0
|
|
20250122,152000,488034774,668,668,668,668,0
|
|
20250122,151900,488034774,668,668,668,668,1
|
|
20250122,151800,488034106,667,667,667,667,2867
|
|
20250122,151700,486121817,668,666,668,666,10613
|
|
20250122,151600,479046404,666,667,667,666,2651
|
|
20250122,151500,477279737,667,667,667,667,215
|
|
20250122,151400,477136332,667,667,667,667,167
|
|
20250122,151300,477024943,667,667,667,667,0
|
|
20250122,151200,477024943,667,667,667,667,10622
|
|
20250122,151100,469940069,667,668,668,667,922
|
|
20250122,151000,469325075,668,668,668,668,0
|
|
20250122,150900,469325075,668,668,668,668,9914
|
|
20250122,150800,462702523,669,669,669,669,500
|
|
20250122,150700,462368023,669,669,669,668,174
|
|
20250122,150600,462251745,669,669,669,669,100
|
|
20250122,150500,462184845,669,669,669,669,0
|
|
20250122,150400,462184845,669,669,669,669,1
|
|
20250122,150300,462184176,669,669,669,669,2084
|
|
20250122,150200,460789980,668,668,668,668,2467
|
|
20250122,150100,459142024,669,669,669,669,0
|
|
20250122,150000,459142024,669,669,669,669,7
|
|
20250122,145900,459137341,669,668,669,668,101
|
|
20250122,145800,459069872,669,669,669,669,1168
|
|
20250122,145700,458288480,669,669,669,669,1213
|
|
20250122,145600,457476983,669,668,669,668,22
|
|
20250122,145500,457462286,669,669,669,669,0
|
|
20250122,145400,457462286,669,669,669,669,0
|
|
20250122,145300,457462286,669,669,669,669,3
|
|
20250122,145200,457460279,669,669,669,669,2
|
|
20250122,145100,457458941,669,669,669,669,22
|
|
20250122,145000,457444223,669,667,669,667,676
|
|
20250122,144900,456992983,668,669,669,668,3249
|
|
20250122,144800,454822058,669,668,669,668,269
|
|
20250122,144700,454642266,669,669,669,669,610
|
|
20250122,144600,454234176,669,669,669,669,1009
|
|
20250122,144500,453559155,669,669,669,669,0
|
|
20250122,144400,453559155,669,669,669,669,2342
|
|
20250122,144300,451992357,670,669,670,669,138
|
|
20250122,144200,451900021,670,668,670,668,43727
|
|
20250122,144100,422667345,668,667,668,667,2088
|
|
20250122,144000,421274648,667,668,668,667,223
|
|
20250122,143900,421125906,667,668,668,667,18985
|
|
20250122,143800,408459283,667,667,667,667,0
|
|
20250122,143700,408459283,667,668,668,667,504
|
|
20250122,143600,408123111,668,668,668,668,0
|
|
20250122,143500,408123111,668,668,668,668,20
|
|
20250122,143400,408109751,668,668,668,668,0
|
|
20250122,143300,408109751,668,667,668,667,117
|
|
20250122,143200,408031710,667,667,667,667,0
|
|
20250122,143100,408031710,667,667,667,667,2100
|
|
20250122,143000,406631010,667,667,667,667,280
|
|
20250122,142900,406444250,668,668,668,668,1
|
|
20250122,142800,406443582,667,668,668,666,322
|
|
20250122,142700,406228612,667,667,667,667,1559
|
|
20250122,142600,405188759,667,668,668,667,747
|
|
20250122,142500,404690507,668,668,668,668,1
|
|
20250122,142400,404689839,667,667,667,667,8
|
|
20250122,142300,404684503,667,667,667,667,1001
|
|
20250122,142200,404016836,668,667,668,667,11459
|
|
20250122,142100,396373667,668,668,668,667,1004
|
|
20250122,142000,395703995,668,669,669,668,303
|
|
20250122,141900,395501589,669,668,669,667,3849
|
|
20250122,141800,392933454,668,668,668,668,38
|
|
20250122,141700,392908070,668,668,668,668,0
|
|
20250122,141600,392908070,668,668,668,668,3
|
|
20250122,141500,392906066,668,667,668,667,12
|
|
20250122,141400,392898051,668,668,668,668,5
|
|
20250122,141300,392894711,668,668,668,668,1530
|
|
20250122,141200,391872671,668,668,668,668,0
|
|
20250122,141100,391872671,668,668,668,668,81
|
|
20250122,141000,391818563,668,668,668,668,1000
|
|
20250122,140900,391150563,668,668,668,668,150
|
|
20250122,140800,391050363,668,668,668,667,413
|
|
20250122,140700,390774482,667,667,667,667,0
|
|
20250122,140600,390774482,667,667,667,667,0
|
|
20250122,140500,390774482,667,667,667,667,2449
|
|
20250122,140400,389140999,668,668,668,668,0
|
|
20250122,140300,389140999,668,668,668,668,758
|
|
20250122,140200,388634655,668,668,668,668,5187
|
|
20250122,140100,385169739,670,670,670,670,0
|
|
20250122,140000,385169739,670,670,670,670,5
|
|
20250122,135900,385166389,670,670,670,670,0
|
|
20250122,135800,385166389,670,670,670,670,0
|
|
20250122,135700,385166389,670,670,670,670,1
|
|
20250122,135600,385165719,668,668,668,668,0
|
|
20250122,135500,385165719,668,670,670,668,4896
|
|
20250122,135400,381895189,668,668,668,668,500
|
|
20250122,135300,381561189,667,667,667,667,0
|
|
20250122,135200,381561189,667,668,668,667,23521
|
|
20250122,135100,365856161,668,668,668,668,1
|
|
20250122,135000,365855493,667,668,668,667,5
|
|
20250122,134900,365852157,667,668,668,667,51
|
|
20250122,134800,365818139,668,667,668,667,771
|
|
20250122,134700,365303881,667,667,667,667,12312
|
|
20250122,134600,357091777,667,667,667,667,180
|
|
20250122,134500,356971717,668,668,668,668,1001
|
|
20250122,134400,356303049,668,668,668,668,1
|
|
20250122,134300,356302381,666,667,667,666,3140
|
|
20250122,134200,354209141,666,667,667,666,49127
|
|
20250122,134100,321477168,667,667,667,667,5328
|
|
20250122,134000,317923392,668,668,668,668,3
|
|
20250122,133900,317921388,668,668,668,668,2
|
|
20250122,133800,317920052,668,668,668,668,21
|
|
20250122,133700,317906024,668,667,668,667,16
|
|
20250122,133600,317895337,667,667,667,667,1240
|
|
20250122,133500,317068257,667,669,669,667,19299
|
|
20250122,133400,304176971,669,669,669,669,3800
|
|
20250122,133300,301634771,668,668,668,668,665
|
|
20250122,133200,301190551,668,668,668,668,0
|
|
20250122,133100,301190551,668,669,669,668,6000
|
|
20250122,133000,297182541,668,669,669,668,1200
|
|
20250122,132900,296380049,669,669,669,669,0
|
|
20250122,132800,296380049,669,669,669,669,313
|
|
20250122,132700,296170652,669,669,669,669,324
|
|
20250122,132600,295953896,670,670,670,669,401
|
|
20250122,132500,295685426,668,669,671,668,7099
|
|
20250122,132400,290942964,671,671,671,671,2
|
|
20250122,132300,290941622,669,669,669,669,100
|
|
20250122,132200,290874722,671,671,671,671,1
|
|
20250122,132100,290874051,668,671,671,668,8525
|
|
20250122,132000,285179312,671,671,671,671,2
|
|
20250122,131900,285177970,671,671,671,671,116
|
|
20250122,131800,285100134,671,671,671,671,0
|
|
20250122,131700,285100134,671,671,671,671,5
|
|
20250122,131600,285096779,671,668,671,668,630
|
|
20250122,131500,284675549,671,671,671,671,3
|
|
20250122,131400,284673536,671,671,671,671,6
|
|
20250122,131300,284669510,671,671,671,668,10002
|
|
20250122,131200,277987042,670,671,671,670,191
|
|
20250122,131100,277858981,671,671,671,671,2000
|
|
20250122,131000,276516981,671,671,671,671,1
|
|
20250122,130900,276516310,669,669,669,669,240
|
|
20250122,130800,276355750,671,671,671,671,1
|
|
20250122,130700,276355079,670,670,670,670,760
|
|
20250122,130600,275845879,670,670,670,670,0
|
|
20250122,130500,275845879,670,670,670,670,0
|
|
20250122,130400,275845879,670,670,670,670,295
|
|
20250122,130300,275648229,671,671,671,671,1
|
|
20250122,130200,275647558,671,671,671,670,111
|
|
20250122,130100,275573082,671,670,671,670,5
|
|
20250122,130000,275569731,670,670,670,670,1
|
|
20250122,125900,275569061,670,671,671,670,877
|
|
20250122,125800,274981470,670,669,670,669,7684
|
|
20250122,125700,269833291,668,668,668,668,0
|
|
20250122,125600,269833291,668,669,669,668,1000
|
|
20250122,125500,269165133,669,670,670,669,1003
|
|
20250122,125400,268494123,670,670,670,670,50
|
|
20250122,125300,268460623,670,670,670,670,200
|
|
20250122,125200,268326623,669,669,669,669,0
|
|
20250122,125100,268326623,669,669,669,669,19
|
|
20250122,125000,268313912,669,669,669,669,87
|
|
20250122,124900,268255709,669,669,669,669,2048
|
|
20250122,124800,266885597,669,668,669,668,103
|
|
20250122,124700,266816790,669,669,669,669,3731
|
|
20250122,124600,264320751,669,669,669,669,133
|
|
20250122,124500,264231774,669,669,669,669,502
|
|
20250122,124400,263895936,669,669,669,669,0
|
|
20250122,124300,263895936,669,669,669,669,1
|
|
20250122,124200,263895267,669,670,670,669,4466
|
|
20250122,124100,260907512,670,670,670,670,1960
|
|
20250122,124000,259594312,670,670,670,670,1
|
|
20250122,123900,259593642,671,671,671,671,0
|
|
20250122,123800,259593642,671,671,671,671,0
|
|
20250122,123700,259593642,671,669,671,669,16746
|
|
20250122,123600,248374018,669,670,670,669,30
|
|
20250122,123500,248353946,669,668,669,668,1382
|
|
20250122,123400,247430388,668,668,668,668,4765
|
|
20250122,123300,244247368,669,669,669,669,0
|
|
20250122,123200,244247368,669,669,669,669,0
|
|
20250122,123100,244247368,669,669,669,669,100
|
|
20250122,123000,244180468,669,669,669,669,0
|
|
20250122,122900,244180468,669,668,669,668,23
|
|
20250122,122800,244165103,669,669,669,669,5165
|
|
20250122,122700,240709718,670,669,670,669,1009
|
|
20250122,122600,240034696,670,669,670,669,1030
|
|
20250122,122500,239344732,669,669,669,669,0
|
|
20250122,122400,239344732,669,669,669,669,385
|
|
20250122,122300,239087167,669,669,669,669,3
|
|
20250122,122200,239085160,669,669,670,669,945
|
|
20250122,122100,238452954,669,669,669,669,362
|
|
20250122,122000,238210776,669,669,669,669,106
|
|
20250122,121900,238139862,668,668,669,668,2108
|
|
20250122,121800,236731695,668,669,669,668,95
|
|
20250122,121700,236668229,669,667,669,667,2003
|
|
20250122,121600,235332222,667,669,669,667,783
|
|
20250122,121500,234809759,667,667,667,667,33
|
|
20250122,121400,234787748,668,669,669,668,1975
|
|
20250122,121300,233468427,670,670,670,670,5
|
|
20250122,121200,233465077,669,669,669,669,2299
|
|
20250122,121100,231927046,669,669,669,669,301
|
|
20250122,121000,231725677,669,669,669,669,44
|
|
20250122,120900,231696241,669,669,669,669,0
|
|
20250122,120800,231696241,669,669,669,669,80
|
|
20250122,120700,231642721,669,668,669,668,13
|
|
20250122,120600,231634034,668,668,668,668,0
|
|
20250122,120500,231634034,668,668,668,668,0
|
|
20250122,120400,231634034,668,668,668,668,6000
|
|
20250122,120300,227626034,669,669,669,669,71
|
|
20250122,120200,227578535,669,670,670,669,50
|
|
20250122,120100,227545082,669,669,669,669,352
|
|
20250122,120000,227309594,669,669,669,669,93
|
|
20250122,115900,227247377,669,669,669,669,261
|
|
20250122,115800,227072768,669,669,669,669,0
|
|
20250122,115700,227072768,669,668,669,668,13000
|
|
20250122,115600,218386768,668,668,668,668,10
|
|
20250122,115500,218380088,669,669,669,668,4554
|
|
20250122,115400,215337962,669,669,669,669,9660
|
|
20250122,115300,208875422,670,670,670,670,1100
|
|
20250122,115200,208138422,671,671,671,671,0
|
|
20250122,115100,208138422,671,671,671,671,1
|
|
20250122,115000,208137751,670,670,670,670,70
|
|
20250122,114900,208090851,671,671,671,671,0
|
|
20250122,114800,208090851,671,671,671,671,1
|
|
20250122,114700,208090180,670,670,670,670,0
|
|
20250122,114600,208090180,670,670,670,670,0
|
|
20250122,114500,208090180,670,670,670,670,183
|
|
20250122,114400,207967570,670,671,671,670,48
|
|
20250122,114300,207935409,670,670,670,670,4214
|
|
20250122,114200,205112029,671,671,671,671,1
|
|
20250122,114100,205111358,671,671,671,671,1
|
|
20250122,114000,205110687,670,670,670,670,50
|
|
20250122,113900,205077187,670,670,670,670,214
|
|
20250122,113800,204933807,671,671,671,671,0
|
|
20250122,113700,204933807,671,670,671,670,4800
|
|
20250122,113600,201714807,671,671,671,671,95
|
|
20250122,113500,201651062,671,671,671,671,4701
|
|
20250122,113400,198496691,671,671,671,671,109
|
|
20250122,113300,198423552,671,671,671,671,0
|
|
20250122,113200,198423552,671,671,671,671,2495
|
|
20250122,113100,196749407,670,670,670,670,0
|
|
20250122,113000,196749407,670,670,670,670,0
|
|
20250122,112900,196749407,670,671,671,670,61
|
|
20250122,112800,196708536,671,671,671,671,0
|
|
20250122,112700,196708536,671,672,672,671,5
|
|
20250122,112600,196705180,672,672,672,672,3
|
|
20250122,112500,196703164,671,671,671,671,1
|
|
20250122,112400,196702493,672,670,672,670,4085
|
|
20250122,112300,193958263,672,672,672,672,0
|
|
20250122,112200,193958263,672,670,672,670,49
|
|
20250122,112100,193925431,672,670,672,670,2
|
|
20250122,112000,193924089,670,671,671,670,3873
|
|
20250122,111900,191326179,671,671,671,671,0
|
|
20250122,111800,191326179,671,671,671,671,0
|
|
20250122,111700,191326179,671,671,671,671,303
|
|
20250122,111600,191122866,671,671,671,671,0
|
|
20250122,111500,191122866,671,670,671,670,301
|
|
20250122,111400,190921195,670,670,670,670,545
|
|
20250122,111300,190556045,672,671,672,671,15022
|
|
20250122,111200,180476281,672,672,672,672,2
|
|
20250122,111100,180474937,672,672,672,672,1
|
|
20250122,111000,180474265,672,672,672,672,17
|
|
20250122,110900,180462841,672,672,672,672,4
|
|
20250122,110800,180460153,671,671,671,671,0
|
|
20250122,110700,180460153,671,672,672,671,3
|
|
20250122,110600,180458139,671,672,672,671,3774
|
|
20250122,110500,177925784,672,672,672,672,50
|
|
20250122,110400,177892184,672,672,672,672,0
|
|
20250122,110300,177892184,672,672,672,672,0
|
|
20250122,110200,177892184,672,672,672,672,0
|
|
20250122,110100,177892184,672,672,672,672,1001
|
|
20250122,110000,177219512,671,672,672,671,1502
|
|
20250122,105900,176211668,671,672,672,671,1659
|
|
20250122,105800,175098474,672,672,672,672,0
|
|
20250122,105700,175098474,672,672,672,672,2
|
|
20250122,105600,175097130,671,671,671,671,29
|
|
20250122,105500,175077671,672,672,672,672,1
|
|
20250122,105400,175076999,671,671,671,671,1995
|
|
20250122,105300,173738354,671,671,671,671,10
|
|
20250122,105200,173731644,671,671,671,671,0
|
|
20250122,105100,173731644,671,670,671,670,1140
|
|
20250122,105000,172967843,671,671,671,671,1
|
|
20250122,104900,172967172,672,671,672,671,150
|
|
20250122,104800,172866521,671,670,671,670,3
|
|
20250122,104700,172864510,670,670,670,670,74
|
|
20250122,104600,172814930,671,671,671,671,0
|
|
20250122,104500,172814930,671,671,671,671,1000
|
|
20250122,104400,172143930,672,672,672,672,0
|
|
20250122,104300,172143930,672,672,672,672,2
|
|
20250122,104200,172142586,670,670,670,670,363
|
|
20250122,104100,171899376,670,670,670,670,12000
|
|
20250122,104000,163859376,672,672,672,672,201
|
|
20250122,103900,163724304,671,671,671,671,100
|
|
20250122,103800,163657204,671,670,671,670,1237
|
|
20250122,103700,162827414,669,670,670,669,1052
|
|
20250122,103600,162123576,670,670,670,670,1
|
|
20250122,103500,162122906,670,670,670,670,3135
|
|
20250122,103400,160022456,670,670,670,670,0
|
|
20250122,103300,160022456,670,670,670,670,8977
|
|
20250122,103200,154007866,670,670,670,670,1500
|
|
20250122,103100,153002866,670,672,672,670,1508
|
|
20250122,103000,151992470,671,672,672,671,31
|
|
20250122,102900,151971668,671,671,671,671,2
|
|
20250122,102800,151970326,672,671,672,671,522
|
|
20250122,102700,151619942,671,671,671,671,5
|
|
20250122,102600,151616587,672,672,672,672,502
|
|
20250122,102500,151279243,672,671,672,671,2000
|
|
20250122,102400,149937241,670,670,670,670,0
|
|
20250122,102300,149937241,670,670,670,670,0
|
|
20250122,102200,149937241,670,671,671,670,8273
|
|
20250122,102100,144386358,671,670,671,670,655
|
|
20250122,102000,143947478,671,671,671,671,1
|
|
20250122,101900,143946807,671,671,671,671,1
|
|
20250122,101800,143946136,670,669,670,669,4305
|
|
20250122,101700,141065154,669,669,669,669,1932
|
|
20250122,101600,139772646,670,670,670,670,2
|
|
20250122,101500,139771306,670,670,670,670,1
|
|
20250122,101400,139770636,669,670,670,669,16676
|
|
20250122,101300,128614366,670,670,670,670,50
|
|
20250122,101200,128580866,670,670,670,670,0
|
|
20250122,101100,128580866,670,670,670,670,1009
|
|
20250122,101000,127904836,672,670,672,670,2
|
|
20250122,100900,127903494,672,672,672,670,12004
|
|
20250122,100800,119860801,670,670,670,670,2001
|
|
20250122,100700,118520131,670,671,672,670,1263
|
|
20250122,100600,117673875,670,670,672,670,10002
|
|
20250122,100500,110972533,672,671,672,671,5500
|
|
20250122,100400,107281533,672,671,672,671,1947
|
|
20250122,100300,105975080,671,672,672,671,5105
|
|
20250122,100200,102549622,672,673,673,672,6
|
|
20250122,100100,102545589,671,673,673,671,105
|
|
20250122,100000,102475124,671,673,673,671,669
|
|
20250122,095900,102025836,673,672,673,672,108
|
|
20250122,095800,101953155,673,671,673,671,1563
|
|
20250122,095700,100902776,673,672,673,671,10407
|
|
20250122,095600,93909272,672,672,672,671,2213
|
|
20250122,095500,92422236,672,671,672,671,68
|
|
20250122,095400,92376590,671,671,671,671,120
|
|
20250122,095300,92296070,671,672,672,671,6500
|
|
20250122,095200,87931570,672,672,672,672,200
|
|
20250122,095100,87797170,672,672,672,672,1001
|
|
20250122,095000,87124498,672,671,672,670,929
|
|
20250122,094900,86501595,671,671,671,671,5100
|
|
20250122,094800,83079495,671,670,671,670,354
|
|
20250122,094700,82842215,671,671,671,671,4895
|
|
20250122,094600,79557670,671,671,671,671,0
|
|
20250122,094500,79557670,671,671,671,671,1
|
|
20250122,094400,79556999,669,670,670,669,801
|
|
20250122,094300,79021129,669,672,672,669,7193
|
|
20250122,094200,74199873,671,671,671,671,101
|
|
20250122,094100,74132102,672,672,672,671,105
|
|
20250122,094000,74061634,672,672,672,672,22
|
|
20250122,093900,74046850,672,672,672,672,30
|
|
20250122,093800,74026690,672,672,672,672,20
|
|
20250122,093700,74013250,671,669,671,669,1345
|
|
20250122,093600,73112102,670,669,670,669,1452
|
|
20250122,093500,72140707,669,668,669,668,2880
|
|
20250122,093400,70214187,669,670,670,668,5884
|
|
20250122,093300,66277812,670,669,670,669,704
|
|
20250122,093200,65806432,669,670,670,669,756
|
|
20250122,093100,65300086,671,671,671,671,1
|
|
20250122,093000,65299415,670,670,670,670,3002
|
|
20250122,092900,63288075,670,670,670,670,8443
|
|
20250122,092800,57631265,670,670,670,670,3036
|
|
20250122,092700,55597145,670,671,671,670,1304
|
|
20250122,092600,54723461,670,671,671,670,1685
|
|
20250122,092500,53594500,672,672,672,672,413
|
|
20250122,092400,53316964,672,672,672,672,1
|
|
20250122,092300,53316292,670,670,670,670,3000
|
|
20250122,092200,51306292,671,672,672,671,701
|
|
20250122,092100,50835621,672,669,672,669,16350
|
|
20250122,092000,39854131,669,672,672,669,1631
|
|
20250122,091900,38762785,672,672,672,670,460
|
|
20250122,091800,38454515,672,672,672,670,806
|
|
20250122,091700,37913885,672,672,672,669,304
|
|
20250122,091600,37710495,670,670,670,670,694
|
|
20250122,091500,37245515,670,668,670,668,249
|
|
20250122,091400,37079079,670,670,670,668,20
|
|
20250122,091300,37065693,670,670,670,667,5790
|
|
20250122,091200,33201201,669,673,673,669,4791
|
|
20250122,091100,29993445,670,671,671,670,3737
|
|
20250122,091000,27487748,671,674,674,671,619
|
|
20250122,090900,27071890,673,673,673,673,0
|
|
20250122,090800,27071890,673,670,673,670,8338
|
|
20250122,090700,21461514,669,672,673,669,9766
|
|
20250122,090600,14915719,675,672,675,671,2113
|
|
20250122,090500,13497776,672,674,674,672,900
|
|
20250122,090400,12892376,674,674,674,674,3
|
|
20250122,090300,12890354,674,670,674,670,1801
|
|
20250122,090200,11679280,670,672,672,670,13483
|
|
20250122,090100,2643761,673,674,674,671,2512
|
|
20250122,090000,953039,677,674,677,674,1414
|