595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185200,418281180,667,667,667,667,5531
|
|
20250124,185100,418281180,667,667,667,667,0
|
|
20250124,185000,418281180,667,667,667,667,0
|
|
20250124,184900,418281180,667,667,667,667,0
|
|
20250124,184800,418281180,667,667,667,667,0
|
|
20250124,184700,418281180,667,667,667,667,0
|
|
20250124,184600,418281180,667,667,667,667,0
|
|
20250124,184500,418281180,667,667,667,667,0
|
|
20250124,184400,418281180,667,667,667,667,0
|
|
20250124,184300,418281180,667,667,667,667,0
|
|
20250124,184200,418281180,667,667,667,667,0
|
|
20250124,184100,418281180,667,667,667,667,0
|
|
20250124,184000,418281180,667,667,667,667,0
|
|
20250124,183900,418281180,667,667,667,667,0
|
|
20250124,183800,418281180,667,667,667,667,0
|
|
20250124,183700,418281180,667,667,667,667,0
|
|
20250124,183600,418281180,667,667,667,667,0
|
|
20250124,183500,418281180,667,667,667,667,0
|
|
20250124,183400,418281180,667,667,667,667,0
|
|
20250124,183300,418281180,667,667,667,667,0
|
|
20250124,183200,418281180,667,667,667,667,0
|
|
20250124,183100,418281180,667,667,667,667,0
|
|
20250124,183000,418281180,667,667,667,667,0
|
|
20250124,182900,418281180,667,667,667,667,0
|
|
20250124,182800,418281180,667,667,667,667,0
|
|
20250124,182700,418281180,667,667,667,667,0
|
|
20250124,182600,418281180,667,667,667,667,0
|
|
20250124,182500,418281180,667,667,667,667,0
|
|
20250124,182400,418281180,667,667,667,667,0
|
|
20250124,182300,418281180,667,667,667,667,0
|
|
20250124,182200,418281180,667,667,667,667,5531
|
|
20250124,182100,418281180,667,667,667,667,0
|
|
20250124,182000,418281180,667,667,667,667,0
|
|
20250124,181900,418281180,667,667,667,667,0
|
|
20250124,181800,418281180,667,667,667,667,0
|
|
20250124,181700,418281180,667,667,667,667,0
|
|
20250124,181600,418281180,667,667,667,667,0
|
|
20250124,181500,418281180,667,667,667,667,0
|
|
20250124,181400,418281180,667,667,667,667,0
|
|
20250124,181300,418281180,667,667,667,667,0
|
|
20250124,181200,418281180,667,667,667,667,0
|
|
20250124,181100,418281180,667,667,667,667,0
|
|
20250124,181000,418281180,667,667,667,667,0
|
|
20250124,180900,418281180,667,667,667,667,0
|
|
20250124,180800,418281180,667,667,667,667,0
|
|
20250124,180700,418281180,667,667,667,667,0
|
|
20250124,180600,418281180,667,667,667,667,0
|
|
20250124,180500,418281180,667,667,667,667,0
|
|
20250124,180400,418281180,667,667,667,667,0
|
|
20250124,180300,418281180,667,667,667,667,0
|
|
20250124,180200,418281180,667,667,667,667,0
|
|
20250124,180100,418281180,667,667,667,667,0
|
|
20250124,180000,418281180,667,667,667,667,0
|
|
20250124,175900,418281180,667,667,667,667,0
|
|
20250124,175800,418281180,667,667,667,667,0
|
|
20250124,175700,418281180,667,667,667,667,0
|
|
20250124,175600,418281180,667,667,667,667,0
|
|
20250124,175500,418281180,667,667,667,667,0
|
|
20250124,175400,418281180,667,667,667,667,0
|
|
20250124,175300,418281180,667,667,667,667,0
|
|
20250124,175200,418281180,667,667,667,667,5531
|
|
20250124,175100,418281180,667,667,667,667,0
|
|
20250124,175000,418281180,667,667,667,667,0
|
|
20250124,174900,418281180,667,667,667,667,0
|
|
20250124,174800,418281180,667,667,667,667,0
|
|
20250124,174700,418281180,667,667,667,667,0
|
|
20250124,174600,418281180,667,667,667,667,0
|
|
20250124,174500,418281180,667,667,667,667,0
|
|
20250124,174400,418281180,667,667,667,667,0
|
|
20250124,174300,418281180,667,667,667,667,0
|
|
20250124,174200,418281180,667,667,667,667,0
|
|
20250124,174100,418281180,667,667,667,667,0
|
|
20250124,174000,418281180,667,667,667,667,0
|
|
20250124,173900,418281180,667,667,667,667,0
|
|
20250124,173800,418281180,667,667,667,667,0
|
|
20250124,173700,418281180,667,667,667,667,0
|
|
20250124,173600,418281180,667,667,667,667,0
|
|
20250124,173500,418281180,667,667,667,667,0
|
|
20250124,173400,418281180,667,667,667,667,0
|
|
20250124,173300,418281180,667,667,667,667,0
|
|
20250124,173200,418281180,667,667,667,667,0
|
|
20250124,173100,418281180,667,667,667,667,0
|
|
20250124,173000,418281180,667,667,667,667,0
|
|
20250124,172900,418281180,667,667,667,667,0
|
|
20250124,172800,418281180,667,667,667,667,0
|
|
20250124,172700,418281180,667,667,667,667,0
|
|
20250124,172600,418281180,667,667,667,667,0
|
|
20250124,172500,418281180,667,667,667,667,0
|
|
20250124,172400,418281180,667,667,667,667,0
|
|
20250124,172300,418281180,667,667,667,667,0
|
|
20250124,172200,418281180,667,667,667,667,5531
|
|
20250124,172100,418281180,667,667,667,667,0
|
|
20250124,172000,418281180,667,667,667,667,0
|
|
20250124,171900,418281180,667,667,667,667,0
|
|
20250124,171800,418281180,667,667,667,667,0
|
|
20250124,171700,418281180,667,667,667,667,0
|
|
20250124,171600,418281180,667,667,667,667,0
|
|
20250124,171500,418281180,667,667,667,667,0
|
|
20250124,171400,418281180,667,667,667,667,0
|
|
20250124,171300,418281180,667,667,667,667,0
|
|
20250124,171200,418281180,667,667,667,667,0
|
|
20250124,171100,418281180,667,667,667,667,0
|
|
20250124,171000,418281180,667,667,667,667,0
|
|
20250124,170900,418281180,667,667,667,667,0
|
|
20250124,170800,418281180,667,667,667,667,0
|
|
20250124,170700,418281180,667,667,667,667,0
|
|
20250124,170600,418281180,667,667,667,667,0
|
|
20250124,170500,418281180,667,667,667,667,0
|
|
20250124,170400,418281180,667,667,667,667,0
|
|
20250124,170300,418281180,667,667,667,667,0
|
|
20250124,170200,418281180,667,667,667,667,0
|
|
20250124,170100,418281180,667,667,667,667,0
|
|
20250124,170000,418281180,667,667,667,667,0
|
|
20250124,165900,418281180,667,667,667,667,0
|
|
20250124,165800,418281180,667,667,667,667,0
|
|
20250124,165700,418281180,667,667,667,667,0
|
|
20250124,165600,418281180,667,667,667,667,0
|
|
20250124,165500,418281180,667,667,667,667,0
|
|
20250124,165400,418281180,667,667,667,667,0
|
|
20250124,165300,418281180,667,667,667,667,0
|
|
20250124,165200,418281180,667,667,667,667,5531
|
|
20250124,165100,418281180,667,667,667,667,0
|
|
20250124,165000,418281180,667,667,667,667,0
|
|
20250124,164900,418281180,667,667,667,667,0
|
|
20250124,164800,418281180,667,667,667,667,0
|
|
20250124,164700,418281180,667,667,667,667,0
|
|
20250124,164600,418281180,667,667,667,667,0
|
|
20250124,164500,418281180,667,667,667,667,0
|
|
20250124,164400,418281180,667,667,667,667,0
|
|
20250124,164300,418281180,667,667,667,667,0
|
|
20250124,164200,418281180,667,667,667,667,0
|
|
20250124,164100,418281180,667,667,667,667,0
|
|
20250124,164000,418281180,667,667,667,667,0
|
|
20250124,163900,418281180,667,667,667,667,0
|
|
20250124,163800,418281180,667,667,667,667,0
|
|
20250124,163700,418281180,667,667,667,667,0
|
|
20250124,163600,418281180,667,667,667,667,0
|
|
20250124,163500,418281180,667,667,667,667,0
|
|
20250124,163400,418281180,667,667,667,667,0
|
|
20250124,163300,418281180,667,667,667,667,0
|
|
20250124,163200,418281180,667,667,667,667,0
|
|
20250124,163100,418281180,667,667,667,667,0
|
|
20250124,163000,418281180,667,667,667,667,0
|
|
20250124,162900,418281180,667,667,667,667,0
|
|
20250124,162800,418281180,667,667,667,667,0
|
|
20250124,162700,418281180,667,667,667,667,0
|
|
20250124,162600,418281180,667,667,667,667,0
|
|
20250124,162500,418281180,667,667,667,667,0
|
|
20250124,162400,418281180,667,667,667,667,0
|
|
20250124,162300,418281180,667,667,667,667,0
|
|
20250124,162200,418281180,667,667,667,667,5531
|
|
20250124,162100,418281180,667,667,667,667,0
|
|
20250124,162000,418281180,667,667,667,667,0
|
|
20250124,161900,418281180,667,667,667,667,0
|
|
20250124,161800,418281180,667,667,667,667,0
|
|
20250124,161700,418281180,667,667,667,667,0
|
|
20250124,161600,418281180,667,667,667,667,0
|
|
20250124,161500,418281180,667,667,667,667,0
|
|
20250124,161400,418281180,667,667,667,667,0
|
|
20250124,161300,418281180,667,667,667,667,0
|
|
20250124,161200,418281180,667,667,667,667,0
|
|
20250124,161100,418281180,667,667,667,667,0
|
|
20250124,161000,418281180,667,667,667,667,0
|
|
20250124,160900,418281180,667,667,667,667,0
|
|
20250124,160800,418281180,667,667,667,667,0
|
|
20250124,160700,418281180,667,667,667,667,0
|
|
20250124,160600,418281180,667,667,667,667,0
|
|
20250124,160500,418281180,667,667,667,667,0
|
|
20250124,160400,418281180,667,667,667,667,0
|
|
20250124,160300,418281180,667,667,667,667,0
|
|
20250124,160200,418281180,667,667,667,667,0
|
|
20250124,160100,418281180,667,667,667,667,0
|
|
20250124,160000,418281180,667,667,667,667,0
|
|
20250124,155900,418281180,667,667,667,667,0
|
|
20250124,155800,418281180,667,667,667,667,0
|
|
20250124,155700,418281180,667,667,667,667,0
|
|
20250124,155600,418281180,667,667,667,667,0
|
|
20250124,155500,418281180,667,667,667,667,0
|
|
20250124,155400,418281180,667,667,667,667,0
|
|
20250124,155300,418281180,667,667,667,667,0
|
|
20250124,155200,418281180,667,667,667,667,5531
|
|
20250124,155100,418281180,667,667,667,667,0
|
|
20250124,155000,418281180,667,667,667,667,0
|
|
20250124,154900,418281180,667,667,667,667,0
|
|
20250124,154800,418281180,667,667,667,667,0
|
|
20250124,154700,418281180,667,667,667,667,0
|
|
20250124,154600,418281180,667,667,667,667,0
|
|
20250124,154500,418281180,667,667,667,667,0
|
|
20250124,154400,418281180,667,667,667,667,0
|
|
20250124,154300,418281180,667,667,667,667,0
|
|
20250124,154200,418281180,667,667,667,667,0
|
|
20250124,154100,418281180,667,667,667,667,0
|
|
20250124,154000,418281180,667,667,667,667,0
|
|
20250124,153900,418281180,667,667,667,667,0
|
|
20250124,153800,418281180,667,667,667,667,0
|
|
20250124,153700,418281180,667,667,667,667,0
|
|
20250124,153600,418281180,667,667,667,667,0
|
|
20250124,153500,418281180,667,667,667,667,0
|
|
20250124,153400,418281180,667,667,667,667,0
|
|
20250124,153300,418281180,667,667,667,667,0
|
|
20250124,153200,418281180,667,667,667,667,0
|
|
20250124,153100,418281180,667,667,667,667,0
|
|
20250124,153000,418281180,667,667,667,667,5531
|
|
20250124,152900,414592003,668,668,668,668,0
|
|
20250124,152800,414592003,668,668,668,668,0
|
|
20250124,152700,414592003,668,668,668,668,0
|
|
20250124,152600,414592003,668,668,668,668,0
|
|
20250124,152500,414592003,668,668,668,668,0
|
|
20250124,152400,414592003,668,668,668,668,0
|
|
20250124,152300,414592003,668,668,668,668,0
|
|
20250124,152200,414592003,668,668,668,668,0
|
|
20250124,152100,414592003,668,668,668,668,0
|
|
20250124,152000,414592003,668,668,668,668,0
|
|
20250124,151900,414592003,668,668,668,668,2248
|
|
20250124,151800,413090339,668,668,668,668,0
|
|
20250124,151700,413090339,668,668,668,668,0
|
|
20250124,151600,413090339,668,668,668,668,0
|
|
20250124,151500,413090339,668,668,668,668,1644
|
|
20250124,151400,411992147,668,668,668,668,0
|
|
20250124,151300,411992147,668,668,669,668,20694
|
|
20250124,151200,398168525,668,668,668,668,10
|
|
20250124,151100,398161845,668,667,668,667,5001
|
|
20250124,151000,394826177,668,668,668,668,30
|
|
20250124,150900,394806137,668,668,668,668,0
|
|
20250124,150800,394806137,668,668,668,668,554
|
|
20250124,150700,394436065,668,667,668,667,19404
|
|
20250124,150600,381476753,668,667,668,667,3251
|
|
20250124,150500,379307774,667,667,667,667,14
|
|
20250124,150400,379298436,667,667,667,667,475
|
|
20250124,150300,378981611,667,667,668,667,3405
|
|
20250124,150200,376710470,667,667,667,667,0
|
|
20250124,150100,376710470,667,667,667,667,1338
|
|
20250124,150000,375818024,666,666,666,666,30
|
|
20250124,145900,375798044,666,666,666,666,1001
|
|
20250124,145800,375131378,667,667,667,667,10
|
|
20250124,145700,375124708,667,667,667,667,1940
|
|
20250124,145600,373830728,666,666,666,666,84
|
|
20250124,145500,373774784,667,667,667,667,57
|
|
20250124,145400,373736765,667,667,667,667,1221
|
|
20250124,145300,372922358,667,667,667,667,0
|
|
20250124,145200,372922358,667,667,667,667,0
|
|
20250124,145100,372922358,667,667,667,667,500
|
|
20250124,145000,372588858,667,667,667,667,8642
|
|
20250124,144900,366824644,667,668,668,667,243
|
|
20250124,144800,366662333,668,667,668,667,771
|
|
20250124,144700,366148075,667,667,667,667,1070
|
|
20250124,144600,365434385,668,668,668,668,0
|
|
20250124,144500,365434385,668,667,668,667,385
|
|
20250124,144400,365177586,667,667,667,667,329
|
|
20250124,144300,364958143,668,667,668,667,6400
|
|
20250124,144200,360689338,666,666,666,666,3092
|
|
20250124,144100,358630066,667,667,667,666,935
|
|
20250124,144000,358006640,667,667,667,667,1
|
|
20250124,143900,358005973,666,665,666,665,971
|
|
20250124,143800,357359487,666,666,666,666,0
|
|
20250124,143700,357359487,666,666,666,666,1000
|
|
20250124,143600,356693487,666,666,666,666,40
|
|
20250124,143500,356666847,666,666,666,666,1
|
|
20250124,143400,356666181,663,663,663,663,1459
|
|
20250124,143300,355698864,665,665,665,665,0
|
|
20250124,143200,355698864,665,665,665,665,5
|
|
20250124,143100,355695539,664,664,664,664,686
|
|
20250124,143000,355240035,664,666,667,661,47403
|
|
20250124,142900,323796328,667,667,667,667,0
|
|
20250124,142800,323796328,667,666,667,666,1003
|
|
20250124,142700,323127328,667,667,667,667,121
|
|
20250124,142600,323046621,667,667,667,667,269
|
|
20250124,142500,322867198,667,667,667,667,5940
|
|
20250124,142400,318905218,667,667,667,667,50
|
|
20250124,142300,318871868,667,667,667,667,0
|
|
20250124,142200,318871868,667,667,667,666,4295
|
|
20250124,142100,316007378,667,667,667,667,3772
|
|
20250124,142000,313491454,667,667,667,667,0
|
|
20250124,141900,313491454,667,666,667,666,1542
|
|
20250124,141800,312462941,667,665,667,664,49479
|
|
20250124,141700,279504381,665,665,665,665,18
|
|
20250124,141600,279492411,666,665,666,665,14
|
|
20250124,141500,279483100,665,665,665,665,197
|
|
20250124,141400,279352095,664,665,665,664,244
|
|
20250124,141300,279189836,665,665,665,665,4752
|
|
20250124,141200,276029756,666,665,666,665,5000
|
|
20250124,141100,272704752,665,665,665,665,3
|
|
20250124,141000,272702757,665,665,665,665,0
|
|
20250124,140900,272702757,665,665,665,665,110
|
|
20250124,140800,272629607,665,665,665,665,9380
|
|
20250124,140700,266391907,665,665,665,665,957
|
|
20250124,140600,265755502,664,664,664,664,1
|
|
20250124,140500,265754838,665,665,665,665,1
|
|
20250124,140400,265754173,663,663,663,663,1685
|
|
20250124,140300,264637018,663,663,663,663,220
|
|
20250124,140200,264491158,665,665,665,665,8
|
|
20250124,140100,264485838,665,665,665,665,0
|
|
20250124,140000,264485838,665,665,665,665,1
|
|
20250124,135900,264485173,663,663,663,663,1537
|
|
20250124,135800,263466142,663,665,665,663,468
|
|
20250124,135700,263155848,664,664,664,664,500
|
|
20250124,135600,262823848,663,665,665,663,1292
|
|
20250124,135500,261967250,664,665,665,664,1208
|
|
20250124,135400,261163955,665,665,665,665,0
|
|
20250124,135300,261163955,665,665,665,665,1286
|
|
20250124,135200,260308765,665,665,665,665,728
|
|
20250124,135100,259824645,665,663,665,663,142
|
|
20250124,135000,259730497,664,664,664,664,2
|
|
20250124,134900,259729169,664,664,664,664,1399
|
|
20250124,134800,258800233,664,664,664,664,110
|
|
20250124,134700,258727193,664,664,664,664,0
|
|
20250124,134600,258727193,664,664,664,664,1283
|
|
20250124,134500,257875281,664,664,664,664,110
|
|
20250124,134400,257802241,665,664,665,664,282
|
|
20250124,134300,257614978,665,663,665,663,1200
|
|
20250124,134200,256817198,663,663,663,663,1546
|
|
20250124,134100,255792200,663,663,663,663,37
|
|
20250124,134000,255767669,665,665,665,665,1
|
|
20250124,133900,255767004,664,664,664,664,500
|
|
20250124,133800,255435004,663,663,663,663,3891
|
|
20250124,133700,252855271,663,663,663,663,20
|
|
20250124,133600,252842011,663,663,663,663,1
|
|
20250124,133500,252841348,662,662,662,662,0
|
|
20250124,133400,252841348,662,662,662,662,0
|
|
20250124,133300,252841348,662,662,662,662,0
|
|
20250124,133200,252841348,662,662,662,662,0
|
|
20250124,133100,252841348,662,662,662,662,2
|
|
20250124,133000,252840024,663,663,663,663,100
|
|
20250124,132900,252773724,663,662,663,662,1251
|
|
20250124,132800,251945561,662,662,662,662,20
|
|
20250124,132700,251932321,663,663,663,663,0
|
|
20250124,132600,251932321,663,663,663,663,755
|
|
20250124,132500,251431756,663,663,663,663,0
|
|
20250124,132400,251431756,663,663,663,663,897
|
|
20250124,132300,250837045,665,665,665,665,0
|
|
20250124,132200,250837045,665,665,665,665,0
|
|
20250124,132100,250837045,665,665,665,665,0
|
|
20250124,132000,250837045,665,664,665,664,2000
|
|
20250124,131900,249507050,664,664,664,664,1463
|
|
20250124,131800,248535618,664,664,664,664,0
|
|
20250124,131700,248535618,664,664,664,664,201
|
|
20250124,131600,248402154,664,664,664,664,7
|
|
20250124,131500,248397506,664,664,664,664,1
|
|
20250124,131400,248396842,663,663,663,663,5026
|
|
20250124,131300,245064604,664,664,664,664,10
|
|
20250124,131200,245057964,664,664,664,664,74
|
|
20250124,131100,245008828,664,664,664,664,136
|
|
20250124,131000,244918524,664,664,664,664,0
|
|
20250124,130900,244918524,664,664,664,664,500
|
|
20250124,130800,244586524,664,664,664,664,3
|
|
20250124,130700,244584532,664,664,664,664,2462
|
|
20250124,130600,242949764,664,664,664,664,208
|
|
20250124,130500,242811652,664,664,664,664,0
|
|
20250124,130400,242811652,664,664,664,664,1627
|
|
20250124,130300,241731324,665,665,665,665,0
|
|
20250124,130200,241731324,665,665,665,665,1000
|
|
20250124,130100,241066324,665,665,665,665,362
|
|
20250124,130000,240825594,665,665,665,665,1
|
|
20250124,125900,240824929,665,665,665,665,1
|
|
20250124,125800,240824264,664,664,664,664,0
|
|
20250124,125700,240824264,664,664,664,664,1
|
|
20250124,125600,240823600,663,663,663,663,0
|
|
20250124,125500,240823600,663,663,663,663,620
|
|
20250124,125400,240412540,664,664,664,664,436
|
|
20250124,125300,240123036,664,664,664,664,2
|
|
20250124,125200,240121708,664,663,664,663,103
|
|
20250124,125100,240053418,663,663,663,662,1494
|
|
20250124,125000,239064196,661,661,661,661,300
|
|
20250124,124900,238865896,664,663,664,661,828
|
|
20250124,124800,238318048,661,661,661,661,120
|
|
20250124,124700,238238728,662,664,664,662,1703
|
|
20250124,124600,237109634,665,664,665,664,61
|
|
20250124,124500,237069129,664,664,664,664,540
|
|
20250124,124400,236710569,664,664,665,664,1820
|
|
20250124,124300,235501989,665,666,666,665,9859
|
|
20250124,124200,228945750,666,666,666,666,50
|
|
20250124,124100,228912450,666,666,666,666,0
|
|
20250124,124000,228912450,666,666,666,666,0
|
|
20250124,123900,228912450,666,666,666,666,8
|
|
20250124,123800,228907122,666,665,666,665,764
|
|
20250124,123700,228399051,666,667,667,666,7001
|
|
20250124,123600,223736384,666,667,667,666,208
|
|
20250124,123500,223597848,667,667,667,667,0
|
|
20250124,123400,223597848,667,666,667,666,5111
|
|
20250124,123300,220189793,666,665,666,665,542
|
|
20250124,123200,219829245,666,666,666,666,500
|
|
20250124,123100,219496245,666,666,666,666,100
|
|
20250124,123000,219429645,666,666,667,666,10787
|
|
20250124,122900,212245501,667,666,667,666,16
|
|
20250124,122800,212234844,666,667,667,666,1813
|
|
20250124,122700,211026872,667,666,667,666,1147
|
|
20250124,122600,210262074,667,667,667,667,3
|
|
20250124,122500,210260073,667,667,667,667,1
|
|
20250124,122400,210259406,666,666,666,666,200
|
|
20250124,122300,210126206,667,667,667,667,0
|
|
20250124,122200,210126206,667,667,667,667,151
|
|
20250124,122100,210025489,667,667,667,667,10
|
|
20250124,122000,210018819,666,666,667,666,5001
|
|
20250124,121900,206688152,668,667,668,666,5735
|
|
20250124,121800,202863059,667,666,667,666,48
|
|
20250124,121700,202831088,667,667,667,667,1194
|
|
20250124,121600,202034690,667,666,667,666,3110
|
|
20250124,121500,199962081,666,666,666,665,1584
|
|
20250124,121400,198907262,665,666,666,665,268
|
|
20250124,121300,198729023,665,665,665,665,3799
|
|
20250124,121200,196202688,665,665,665,665,1
|
|
20250124,121100,196202023,664,664,664,664,6362
|
|
20250124,121000,191977655,664,664,664,664,300
|
|
20250124,120900,191778455,664,664,664,664,218
|
|
20250124,120800,191633703,664,664,664,664,420
|
|
20250124,120700,191354823,663,664,664,663,23
|
|
20250124,120600,191339567,664,664,664,664,854
|
|
20250124,120500,190772511,664,664,664,664,0
|
|
20250124,120400,190772511,664,664,664,664,23
|
|
20250124,120300,190757239,664,664,664,664,0
|
|
20250124,120200,190757239,664,664,664,664,551
|
|
20250124,120100,190391375,664,664,664,664,853
|
|
20250124,120000,189824983,664,663,664,663,985
|
|
20250124,115900,189170990,663,663,663,663,0
|
|
20250124,115800,189170990,663,663,663,663,0
|
|
20250124,115700,189170990,663,663,663,663,0
|
|
20250124,115600,189170990,663,663,663,663,0
|
|
20250124,115500,189170990,663,663,663,663,1564
|
|
20250124,115400,188134058,663,663,663,663,68
|
|
20250124,115300,188088974,664,664,664,664,1000
|
|
20250124,115200,187424974,664,664,664,664,23
|
|
20250124,115100,187409702,664,664,664,664,1627
|
|
20250124,115000,186329374,664,664,664,664,0
|
|
20250124,114900,186329374,664,664,664,664,889
|
|
20250124,114800,185739078,664,663,664,663,151
|
|
20250124,114700,185638964,663,663,663,663,2000
|
|
20250124,114600,184312964,663,663,663,663,0
|
|
20250124,114500,184312964,663,663,663,663,8
|
|
20250124,114400,184307660,664,664,664,664,7
|
|
20250124,114300,184303012,664,664,664,664,47
|
|
20250124,114200,184271804,664,664,664,664,113
|
|
20250124,114100,184196772,663,663,663,663,202
|
|
20250124,114000,184062846,664,664,664,664,0
|
|
20250124,113900,184062846,664,664,664,663,327
|
|
20250124,113800,183845938,664,664,664,663,715
|
|
20250124,113700,183371531,664,664,664,664,1102
|
|
20250124,113600,182639803,664,664,665,664,13044
|
|
20250124,113500,173977841,664,663,664,663,8633
|
|
20250124,113400,168254152,663,663,663,663,1501
|
|
20250124,113300,167258989,663,663,663,663,1987
|
|
20250124,113200,165941608,663,662,663,662,179
|
|
20250124,113100,165822959,663,662,663,662,573
|
|
20250124,113000,165443632,662,662,662,662,1757
|
|
20250124,112900,164280498,661,661,661,661,2013
|
|
20250124,112800,162949905,661,661,661,661,1000
|
|
20250124,112700,162288905,661,659,661,659,3147
|
|
20250124,112600,160211959,660,660,660,660,13
|
|
20250124,112500,160203379,660,660,660,660,0
|
|
20250124,112400,160203379,660,660,660,660,501
|
|
20250124,112300,159872719,660,660,660,660,0
|
|
20250124,112200,159872719,660,660,660,660,0
|
|
20250124,112100,159872719,660,660,660,660,0
|
|
20250124,112000,159872719,660,660,660,660,10
|
|
20250124,111900,159866119,660,660,660,660,2
|
|
20250124,111800,159864799,660,660,660,660,1
|
|
20250124,111700,159864139,659,659,659,659,4200
|
|
20250124,111600,157096339,660,660,660,660,0
|
|
20250124,111500,157096339,660,660,660,660,1
|
|
20250124,111400,157095679,660,659,660,659,303
|
|
20250124,111300,156895999,660,659,660,659,2076
|
|
20250124,111200,155527839,660,660,660,660,8
|
|
20250124,111100,155522559,660,660,660,660,500
|
|
20250124,111000,155192559,660,660,660,660,4
|
|
20250124,110900,155189919,660,660,660,660,7
|
|
20250124,110800,155185299,660,660,660,660,11
|
|
20250124,110700,155178039,659,659,659,659,22
|
|
20250124,110600,155163541,659,659,659,659,5600
|
|
20250124,110500,151473141,659,659,659,659,28
|
|
20250124,110400,151454689,659,659,659,659,0
|
|
20250124,110300,151454689,659,659,659,659,3161
|
|
20250124,110200,149371590,660,660,660,660,0
|
|
20250124,110100,149371590,660,659,660,659,351
|
|
20250124,110000,149140130,659,659,659,659,0
|
|
20250124,105900,149140130,659,659,659,659,3045
|
|
20250124,105800,147133475,660,660,660,660,348
|
|
20250124,105700,146903795,660,660,660,660,16
|
|
20250124,105600,146893235,660,660,660,660,0
|
|
20250124,105500,146893235,660,660,660,660,5578
|
|
20250124,105400,143211755,660,660,660,660,200
|
|
20250124,105300,143079755,660,660,660,660,0
|
|
20250124,105200,143079755,660,660,660,660,138
|
|
20250124,105100,142988675,659,659,659,659,150
|
|
20250124,105000,142889825,659,659,659,659,1
|
|
20250124,104900,142889166,660,660,660,660,0
|
|
20250124,104800,142889166,660,660,660,660,30
|
|
20250124,104700,142869366,659,659,659,659,1290
|
|
20250124,104600,142019256,659,659,659,659,1000
|
|
20250124,104500,141360256,659,660,660,659,3980
|
|
20250124,104400,138735642,660,661,661,660,247
|
|
20250124,104300,138572595,661,661,661,661,0
|
|
20250124,104200,138572595,661,661,661,661,1
|
|
20250124,104100,138571934,660,660,660,660,0
|
|
20250124,104000,138571934,660,660,660,660,300
|
|
20250124,103900,138373934,661,661,661,661,0
|
|
20250124,103800,138373934,661,661,661,661,0
|
|
20250124,103700,138373934,661,661,661,661,2679
|
|
20250124,103600,136603115,660,660,660,660,500
|
|
20250124,103500,136273115,661,660,661,660,922
|
|
20250124,103400,135664272,660,660,660,660,1001
|
|
20250124,103300,135003612,660,660,660,660,2020
|
|
20250124,103200,133670412,660,661,661,660,600
|
|
20250124,103100,133273912,661,660,661,660,13
|
|
20250124,103000,133265320,661,660,661,660,153
|
|
20250124,102900,133164339,661,661,661,661,2115
|
|
20250124,102800,131766324,661,661,661,661,10
|
|
20250124,102700,131759714,662,661,662,661,1088
|
|
20250124,102600,131040545,662,661,662,661,713
|
|
20250124,102500,130569251,662,662,662,661,533
|
|
20250124,102400,130216909,662,662,662,662,133
|
|
20250124,102300,130128863,662,661,662,661,301
|
|
20250124,102200,129929821,662,662,662,662,43
|
|
20250124,102100,129901355,662,662,662,662,46
|
|
20250124,102000,129870903,662,662,662,662,6
|
|
20250124,101900,129866931,662,662,662,662,0
|
|
20250124,101800,129866931,662,662,662,662,657
|
|
20250124,101700,129431997,662,662,662,662,100
|
|
20250124,101600,129365797,662,662,662,662,3973
|
|
20250124,101500,126735671,662,662,662,662,6346
|
|
20250124,101400,122534619,661,660,661,660,24583
|
|
20250124,101300,106287257,660,660,660,660,1086
|
|
20250124,101200,105570497,660,660,660,660,227
|
|
20250124,101100,105420677,661,661,661,661,1
|
|
20250124,101000,105420016,661,660,661,660,837
|
|
20250124,100900,104866859,660,661,661,660,323
|
|
20250124,100800,104653576,661,661,661,661,5000
|
|
20250124,100700,101348576,661,660,661,660,2923
|
|
20250124,100600,99417473,660,659,660,659,14513
|
|
20250124,100500,89838963,660,659,660,659,511
|
|
20250124,100400,89501714,660,660,660,660,13
|
|
20250124,100300,89493134,660,660,660,660,1
|
|
20250124,100200,89492474,659,659,659,659,2795
|
|
20250124,100100,87650569,659,659,659,659,395
|
|
20250124,100000,87390264,660,660,660,659,1662
|
|
20250124,095900,86293454,660,659,660,659,5079
|
|
20250124,095800,82946392,659,659,659,659,0
|
|
20250124,095700,82946392,659,658,659,658,2381
|
|
20250124,095600,81377813,659,657,659,657,3121
|
|
20250124,095500,79327314,657,658,659,657,13980
|
|
20250124,095400,70124556,657,657,657,657,0
|
|
20250124,095300,70124556,657,657,657,657,100
|
|
20250124,095200,70058856,658,658,658,658,5001
|
|
20250124,095100,66768198,657,657,657,657,1074
|
|
20250124,095000,66062580,656,655,656,654,1797
|
|
20250124,094900,64886101,654,653,655,653,2307
|
|
20250124,094800,63379322,654,656,656,654,15730
|
|
20250124,094700,53086061,655,656,656,655,2030
|
|
20250124,094600,51756381,655,656,656,655,5500
|
|
20250124,094500,48153875,656,655,656,655,3910
|
|
20250124,094400,45590915,656,656,656,656,5288
|
|
20250124,094300,42121987,656,656,656,656,2
|
|
20250124,094200,42120675,655,657,658,655,15785
|
|
20250124,094100,31769926,657,655,657,655,674
|
|
20250124,094000,31327767,657,657,657,657,2002
|
|
20250124,093900,30012453,657,657,657,657,20
|
|
20250124,093800,29999313,656,656,656,656,500
|
|
20250124,093700,29671313,654,654,654,654,1237
|
|
20250124,093600,28862315,654,655,655,654,787
|
|
20250124,093500,28346900,655,656,657,655,1311
|
|
20250124,093400,27486913,657,656,657,656,1113
|
|
20250124,093300,26755769,656,656,656,656,36
|
|
20250124,093200,26732153,656,657,657,656,65
|
|
20250124,093100,26689512,656,656,657,656,204
|
|
20250124,093000,26555670,656,655,656,654,1672
|
|
20250124,092900,25461005,656,656,657,655,127
|
|
20250124,092800,25377690,655,656,656,655,43
|
|
20250124,092700,25349523,655,655,655,655,0
|
|
20250124,092600,25349523,655,655,655,655,0
|
|
20250124,092500,25349523,655,656,656,655,1186
|
|
20250124,092400,24571508,657,657,657,657,0
|
|
20250124,092300,24571508,657,655,657,655,10
|
|
20250124,092200,24564948,657,657,657,657,0
|
|
20250124,092100,24564948,657,657,657,657,0
|
|
20250124,092000,24564948,657,653,657,653,3010
|
|
20250124,091900,22599414,657,657,657,657,9
|
|
20250124,091800,22593501,657,657,657,657,0
|
|
20250124,091700,22593501,657,657,657,657,101
|
|
20250124,091600,22527144,657,657,657,657,7
|
|
20250124,091500,22522545,657,656,657,653,1885
|
|
20250124,091400,21289747,658,656,658,656,2504
|
|
20250124,091300,19642583,658,656,658,656,1500
|
|
20250124,091200,18656165,656,653,656,653,301
|
|
20250124,091100,18459609,654,654,654,654,1869
|
|
20250124,091000,17237283,657,657,657,657,941
|
|
20250124,090900,16619046,654,654,654,654,47
|
|
20250124,090800,16588308,654,654,654,654,0
|
|
20250124,090700,16588308,654,654,657,654,201
|
|
20250124,090600,16456554,657,657,657,653,197
|
|
20250124,090500,16327133,658,658,658,658,1
|
|
20250124,090400,16326475,658,658,658,658,1
|
|
20250124,090300,16325817,651,655,655,651,2734
|
|
20250124,090200,14544162,652,654,654,652,2719
|
|
20250124,090100,12769013,654,658,658,654,6001
|
|
20250124,090000,8832355,658,659,659,657,13407
|