605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190200,440578007,277,277,277,277,31561
|
|
20250106,190100,440578007,277,277,277,277,0
|
|
20250106,190000,440578007,277,277,277,277,0
|
|
20250106,185900,440578007,277,277,277,277,0
|
|
20250106,185800,440578007,277,277,277,277,0
|
|
20250106,185700,440578007,277,277,277,277,0
|
|
20250106,185600,440578007,277,277,277,277,0
|
|
20250106,185500,440578007,277,277,277,277,0
|
|
20250106,185400,440578007,277,277,277,277,0
|
|
20250106,185300,440578007,277,277,277,277,0
|
|
20250106,185200,440578007,277,277,277,277,0
|
|
20250106,185100,440578007,277,277,277,277,0
|
|
20250106,185000,440578007,277,277,277,277,0
|
|
20250106,184900,440578007,277,277,277,277,0
|
|
20250106,184800,440578007,277,277,277,277,0
|
|
20250106,184700,440578007,277,277,277,277,0
|
|
20250106,184600,440578007,277,277,277,277,0
|
|
20250106,184500,440578007,277,277,277,277,0
|
|
20250106,184400,440578007,277,277,277,277,0
|
|
20250106,184300,440578007,277,277,277,277,0
|
|
20250106,184200,440578007,277,277,277,277,0
|
|
20250106,184100,440578007,277,277,277,277,0
|
|
20250106,184000,440578007,277,277,277,277,0
|
|
20250106,183900,440578007,277,277,277,277,0
|
|
20250106,183800,440578007,277,277,277,277,0
|
|
20250106,183700,440578007,277,277,277,277,0
|
|
20250106,183600,440578007,277,277,277,277,0
|
|
20250106,183500,440578007,277,277,277,277,0
|
|
20250106,183400,440578007,277,277,277,277,0
|
|
20250106,183300,440578007,277,277,277,277,0
|
|
20250106,183200,440578007,277,277,277,277,31561
|
|
20250106,183100,440578007,277,277,277,277,0
|
|
20250106,183000,440578007,277,277,277,277,0
|
|
20250106,182900,440578007,277,277,277,277,0
|
|
20250106,182800,440578007,277,277,277,277,0
|
|
20250106,182700,440578007,277,277,277,277,0
|
|
20250106,182600,440578007,277,277,277,277,0
|
|
20250106,182500,440578007,277,277,277,277,0
|
|
20250106,182400,440578007,277,277,277,277,0
|
|
20250106,182300,440578007,277,277,277,277,0
|
|
20250106,182200,440578007,277,277,277,277,0
|
|
20250106,182100,440578007,277,277,277,277,0
|
|
20250106,182000,440578007,277,277,277,277,0
|
|
20250106,181900,440578007,277,277,277,277,0
|
|
20250106,181800,440578007,277,277,277,277,0
|
|
20250106,181700,440578007,277,277,277,277,0
|
|
20250106,181600,440578007,277,277,277,277,0
|
|
20250106,181500,440578007,277,277,277,277,0
|
|
20250106,181400,440578007,277,277,277,277,0
|
|
20250106,181300,440578007,277,277,277,277,0
|
|
20250106,181200,440578007,277,277,277,277,0
|
|
20250106,181100,440578007,277,277,277,277,0
|
|
20250106,181000,440578007,277,277,277,277,0
|
|
20250106,180900,440578007,277,277,277,277,0
|
|
20250106,180800,440578007,277,277,277,277,0
|
|
20250106,180700,440578007,277,277,277,277,0
|
|
20250106,180600,440578007,277,277,277,277,0
|
|
20250106,180500,440578007,277,277,277,277,0
|
|
20250106,180400,440578007,277,277,277,277,0
|
|
20250106,180300,440578007,277,277,277,277,0
|
|
20250106,180200,440578007,277,277,277,277,31561
|
|
20250106,180100,440578007,277,277,277,277,0
|
|
20250106,180000,440578007,277,277,277,277,0
|
|
20250106,175900,440578007,277,277,277,277,0
|
|
20250106,175800,440578007,277,277,277,277,0
|
|
20250106,175700,440578007,277,277,277,277,0
|
|
20250106,175600,440578007,277,277,277,277,0
|
|
20250106,175500,440578007,277,277,277,277,0
|
|
20250106,175400,440578007,277,277,277,277,0
|
|
20250106,175300,440578007,277,277,277,277,0
|
|
20250106,175200,440578007,277,277,277,277,0
|
|
20250106,175100,440578007,277,277,277,277,0
|
|
20250106,175000,440578007,277,277,277,277,0
|
|
20250106,174900,440578007,277,277,277,277,0
|
|
20250106,174800,440578007,277,277,277,277,0
|
|
20250106,174700,440578007,277,277,277,277,0
|
|
20250106,174600,440578007,277,277,277,277,0
|
|
20250106,174500,440578007,277,277,277,277,0
|
|
20250106,174400,440578007,277,277,277,277,0
|
|
20250106,174300,440578007,277,277,277,277,0
|
|
20250106,174200,440578007,277,277,277,277,0
|
|
20250106,174100,440578007,277,277,277,277,0
|
|
20250106,174000,440578007,277,277,277,277,0
|
|
20250106,173900,440578007,277,277,277,277,0
|
|
20250106,173800,440578007,277,277,277,277,0
|
|
20250106,173700,440578007,277,277,277,277,0
|
|
20250106,173600,440578007,277,277,277,277,0
|
|
20250106,173500,440578007,277,277,277,277,0
|
|
20250106,173400,440578007,277,277,277,277,0
|
|
20250106,173300,440578007,277,277,277,277,0
|
|
20250106,173200,440578007,277,277,277,277,31561
|
|
20250106,173100,440578007,277,277,277,277,0
|
|
20250106,173000,440578007,277,277,277,277,0
|
|
20250106,172900,440578007,277,277,277,277,0
|
|
20250106,172800,440578007,277,277,277,277,0
|
|
20250106,172700,440578007,277,277,277,277,0
|
|
20250106,172600,440578007,277,277,277,277,0
|
|
20250106,172500,440578007,277,277,277,277,0
|
|
20250106,172400,440578007,277,277,277,277,0
|
|
20250106,172300,440578007,277,277,277,277,0
|
|
20250106,172200,440578007,277,277,277,277,0
|
|
20250106,172100,440578007,277,277,277,277,0
|
|
20250106,172000,440578007,277,277,277,277,0
|
|
20250106,171900,440578007,277,277,277,277,0
|
|
20250106,171800,440578007,277,277,277,277,0
|
|
20250106,171700,440578007,277,277,277,277,0
|
|
20250106,171600,440578007,277,277,277,277,0
|
|
20250106,171500,440578007,277,277,277,277,0
|
|
20250106,171400,440578007,277,277,277,277,0
|
|
20250106,171300,440578007,277,277,277,277,0
|
|
20250106,171200,440578007,277,277,277,277,0
|
|
20250106,171100,440578007,277,277,277,277,0
|
|
20250106,171000,440578007,277,277,277,277,0
|
|
20250106,170900,440578007,277,277,277,277,0
|
|
20250106,170800,440578007,277,277,277,277,0
|
|
20250106,170700,440578007,277,277,277,277,0
|
|
20250106,170600,440578007,277,277,277,277,0
|
|
20250106,170500,440578007,277,277,277,277,0
|
|
20250106,170400,440578007,277,277,277,277,0
|
|
20250106,170300,440578007,277,277,277,277,0
|
|
20250106,170200,440578007,277,277,277,277,31561
|
|
20250106,170100,440578007,277,277,277,277,0
|
|
20250106,170000,440578007,277,277,277,277,0
|
|
20250106,165900,440578007,277,277,277,277,0
|
|
20250106,165800,440578007,277,277,277,277,0
|
|
20250106,165700,440578007,277,277,277,277,0
|
|
20250106,165600,440578007,277,277,277,277,0
|
|
20250106,165500,440578007,277,277,277,277,0
|
|
20250106,165400,440578007,277,277,277,277,0
|
|
20250106,165300,440578007,277,277,277,277,0
|
|
20250106,165200,440578007,277,277,277,277,0
|
|
20250106,165100,440578007,277,277,277,277,0
|
|
20250106,165000,440578007,277,277,277,277,0
|
|
20250106,164900,440578007,277,277,277,277,0
|
|
20250106,164800,440578007,277,277,277,277,0
|
|
20250106,164700,440578007,277,277,277,277,0
|
|
20250106,164600,440578007,277,277,277,277,0
|
|
20250106,164500,440578007,277,277,277,277,0
|
|
20250106,164400,440578007,277,277,277,277,0
|
|
20250106,164300,440578007,277,277,277,277,0
|
|
20250106,164200,440578007,277,277,277,277,0
|
|
20250106,164100,440578007,277,277,277,277,0
|
|
20250106,164000,440578007,277,277,277,277,0
|
|
20250106,163900,440578007,277,277,277,277,0
|
|
20250106,163800,440578007,277,277,277,277,0
|
|
20250106,163700,440578007,277,277,277,277,0
|
|
20250106,163600,440578007,277,277,277,277,0
|
|
20250106,163500,440578007,277,277,277,277,0
|
|
20250106,163400,440578007,277,277,277,277,0
|
|
20250106,163300,440578007,277,277,277,277,0
|
|
20250106,163200,440578007,277,277,277,277,31561
|
|
20250106,163100,440578007,277,277,277,277,0
|
|
20250106,163000,440578007,277,277,277,277,0
|
|
20250106,162900,440578007,277,277,277,277,0
|
|
20250106,162800,440578007,277,277,277,277,0
|
|
20250106,162700,440578007,277,277,277,277,0
|
|
20250106,162600,440578007,277,277,277,277,0
|
|
20250106,162500,440578007,277,277,277,277,0
|
|
20250106,162400,440578007,277,277,277,277,0
|
|
20250106,162300,440578007,277,277,277,277,0
|
|
20250106,162200,440578007,277,277,277,277,0
|
|
20250106,162100,440578007,277,277,277,277,0
|
|
20250106,162000,440578007,277,277,277,277,0
|
|
20250106,161900,440578007,277,277,277,277,0
|
|
20250106,161800,440578007,277,277,277,277,0
|
|
20250106,161700,440578007,277,277,277,277,0
|
|
20250106,161600,440578007,277,277,277,277,0
|
|
20250106,161500,440578007,277,277,277,277,0
|
|
20250106,161400,440578007,277,277,277,277,0
|
|
20250106,161300,440578007,277,277,277,277,0
|
|
20250106,161200,440578007,277,277,277,277,0
|
|
20250106,161100,440578007,277,277,277,277,0
|
|
20250106,161000,440578007,277,277,277,277,0
|
|
20250106,160900,440578007,277,277,277,277,0
|
|
20250106,160800,440578007,277,277,277,277,0
|
|
20250106,160700,440578007,277,277,277,277,0
|
|
20250106,160600,440578007,277,277,277,277,0
|
|
20250106,160500,440578007,277,277,277,277,0
|
|
20250106,160400,440578007,277,277,277,277,0
|
|
20250106,160300,440578007,277,277,277,277,0
|
|
20250106,160200,440578007,277,277,277,277,31561
|
|
20250106,160100,440578007,277,277,277,277,0
|
|
20250106,160000,440578007,277,277,277,277,0
|
|
20250106,155900,440578007,277,277,277,277,0
|
|
20250106,155800,440578007,277,277,277,277,0
|
|
20250106,155700,440578007,277,277,277,277,0
|
|
20250106,155600,440578007,277,277,277,277,0
|
|
20250106,155500,440578007,277,277,277,277,0
|
|
20250106,155400,440578007,277,277,277,277,0
|
|
20250106,155300,440578007,277,277,277,277,0
|
|
20250106,155200,440578007,277,277,277,277,0
|
|
20250106,155100,440578007,277,277,277,277,0
|
|
20250106,155000,440578007,277,277,277,277,0
|
|
20250106,154900,440578007,277,277,277,277,0
|
|
20250106,154800,440578007,277,277,277,277,0
|
|
20250106,154700,440578007,277,277,277,277,0
|
|
20250106,154600,440578007,277,277,277,277,0
|
|
20250106,154500,440578007,277,277,277,277,0
|
|
20250106,154400,440578007,277,277,277,277,0
|
|
20250106,154300,440578007,277,277,277,277,0
|
|
20250106,154200,440578007,277,277,277,277,0
|
|
20250106,154100,440578007,277,277,277,277,0
|
|
20250106,154000,440578007,277,277,277,277,0
|
|
20250106,153900,440578007,277,277,277,277,0
|
|
20250106,153800,440578007,277,277,277,277,0
|
|
20250106,153700,440578007,277,277,277,277,0
|
|
20250106,153600,440578007,277,277,277,277,0
|
|
20250106,153500,440578007,277,277,277,277,0
|
|
20250106,153400,440578007,277,277,277,277,0
|
|
20250106,153300,440578007,277,277,277,277,0
|
|
20250106,153200,440578007,277,277,277,277,31561
|
|
20250106,153100,440578007,277,277,277,277,0
|
|
20250106,153000,440578007,277,277,277,277,31561
|
|
20250106,152900,431835610,277,277,277,277,0
|
|
20250106,152800,431835610,277,277,277,277,0
|
|
20250106,152700,431835610,277,277,277,277,0
|
|
20250106,152600,431835610,277,277,277,277,0
|
|
20250106,152500,431835610,277,277,277,277,0
|
|
20250106,152400,431835610,277,277,277,277,0
|
|
20250106,152300,431835610,277,277,277,277,0
|
|
20250106,152200,431835610,277,277,277,277,0
|
|
20250106,152100,431835610,277,277,277,277,0
|
|
20250106,152000,431835610,277,277,277,277,0
|
|
20250106,151900,431835610,277,278,278,277,93
|
|
20250106,151800,431809846,277,276,278,276,1856
|
|
20250106,151700,431297568,278,278,278,278,0
|
|
20250106,151600,431297568,278,278,278,278,3
|
|
20250106,151500,431296734,276,276,278,276,7353
|
|
20250106,151400,429267302,277,277,277,277,0
|
|
20250106,151300,429267302,277,277,277,277,1278
|
|
20250106,151200,428913296,278,278,278,278,1
|
|
20250106,151100,428913018,277,277,278,277,518
|
|
20250106,151000,428769531,277,278,278,277,809
|
|
20250106,150900,428545427,278,278,278,278,38
|
|
20250106,150800,428534863,278,278,278,278,99
|
|
20250106,150700,428507341,278,278,278,278,20
|
|
20250106,150600,428501781,278,278,278,278,1544
|
|
20250106,150500,428072549,278,278,278,278,21
|
|
20250106,150400,428066711,277,277,278,277,16059
|
|
20250106,150300,423608348,277,277,277,277,11394
|
|
20250106,150200,420452210,277,277,277,277,2215
|
|
20250106,150100,419838655,277,277,277,277,20
|
|
20250106,150000,419833115,277,277,277,277,30
|
|
20250106,145900,419824805,277,277,277,277,500
|
|
20250106,145800,419686305,277,277,277,277,310
|
|
20250106,145700,419600435,276,276,276,276,0
|
|
20250106,145600,419600435,276,276,276,276,1
|
|
20250106,145500,419600159,277,277,277,277,358
|
|
20250106,145400,419500993,277,277,277,277,0
|
|
20250106,145300,419500993,277,277,277,277,618
|
|
20250106,145200,419329807,277,277,277,277,10
|
|
20250106,145100,419327037,277,277,277,277,25
|
|
20250106,145000,419320112,276,277,277,276,2296
|
|
20250106,144900,418684520,277,278,278,277,4107
|
|
20250106,144800,417546051,278,278,278,277,260
|
|
20250106,144700,417473791,278,277,278,277,27265
|
|
20250106,144600,409921088,276,276,276,276,1423
|
|
20250106,144500,409528340,277,277,277,277,0
|
|
20250106,144400,409528340,277,277,277,277,10
|
|
20250106,144300,409525570,277,277,277,277,1000
|
|
20250106,144200,409248570,277,277,277,277,0
|
|
20250106,144100,409248570,277,277,277,277,0
|
|
20250106,144000,409248570,277,277,277,277,0
|
|
20250106,143900,409248570,277,277,277,277,6
|
|
20250106,143800,409246908,277,277,277,277,0
|
|
20250106,143700,409246908,277,277,277,277,0
|
|
20250106,143600,409246908,277,277,277,277,0
|
|
20250106,143500,409246908,277,277,277,277,0
|
|
20250106,143400,409246908,277,277,277,277,0
|
|
20250106,143300,409246908,277,277,277,277,36
|
|
20250106,143200,409236936,277,277,277,277,1
|
|
20250106,143100,409236659,276,276,276,276,150
|
|
20250106,143000,409195259,276,276,276,276,0
|
|
20250106,142900,409195259,276,276,276,276,1
|
|
20250106,142800,409194983,276,277,277,276,41
|
|
20250106,142700,409183627,277,277,277,277,1
|
|
20250106,142600,409183350,276,276,276,276,0
|
|
20250106,142500,409183350,276,276,276,276,15738
|
|
20250106,142400,404839662,277,277,277,277,0
|
|
20250106,142300,404839662,277,277,277,277,3071
|
|
20250106,142200,403988995,278,278,278,278,1
|
|
20250106,142100,403988717,277,277,278,277,1111
|
|
20250106,142000,403680968,278,277,278,277,84
|
|
20250106,141900,403657699,277,277,277,277,225
|
|
20250106,141800,403595374,278,277,278,277,10815
|
|
20250106,141700,400599618,277,277,277,277,0
|
|
20250106,141600,400599618,277,276,277,276,603
|
|
20250106,141500,400432590,277,277,277,277,1011
|
|
20250106,141400,400152543,277,277,277,277,3
|
|
20250106,141300,400151712,276,276,276,276,21866
|
|
20250106,141200,394116696,276,276,276,276,0
|
|
20250106,141100,394116696,276,276,276,276,0
|
|
20250106,141000,394116696,276,276,276,276,7
|
|
20250106,140900,394114764,276,276,276,276,0
|
|
20250106,140800,394114764,276,276,276,276,418
|
|
20250106,140700,393999396,276,275,276,275,1591
|
|
20250106,140600,393561827,276,276,276,276,0
|
|
20250106,140500,393561827,276,276,276,276,0
|
|
20250106,140400,393561827,276,276,276,276,1200
|
|
20250106,140300,393230627,275,275,275,275,547
|
|
20250106,140200,393080202,276,276,276,276,1
|
|
20250106,140100,393079926,274,275,275,274,48648
|
|
20250106,140000,379737052,275,275,275,275,16000
|
|
20250106,135900,375337052,275,275,275,275,0
|
|
20250106,135800,375337052,275,275,275,275,0
|
|
20250106,135700,375337052,275,275,275,275,1000
|
|
20250106,135600,375062052,275,275,275,275,0
|
|
20250106,135500,375062052,275,275,275,275,65
|
|
20250106,135400,375044177,275,275,275,275,0
|
|
20250106,135300,375044177,275,275,275,275,500
|
|
20250106,135200,374906677,275,275,275,275,0
|
|
20250106,135100,374906677,275,275,275,275,0
|
|
20250106,135000,374906677,275,275,275,275,9010
|
|
20250106,134900,372428927,275,275,275,275,0
|
|
20250106,134800,372428927,275,275,275,275,200
|
|
20250106,134700,372373927,275,275,275,275,1
|
|
20250106,134600,372373652,275,275,275,275,1102
|
|
20250106,134500,372070602,275,275,276,275,3105
|
|
20250106,134400,371216697,275,275,275,275,0
|
|
20250106,134300,371216697,275,275,275,275,30016
|
|
20250106,134200,362962297,276,276,276,276,0
|
|
20250106,134100,362962297,276,275,276,275,218
|
|
20250106,134000,362902138,276,276,276,276,0
|
|
20250106,133900,362902138,276,276,276,276,29
|
|
20250106,133800,362894134,276,276,276,276,16094
|
|
20250106,133700,358452190,276,276,276,276,1199
|
|
20250106,133600,358121266,276,276,276,276,6500
|
|
20250106,133500,356327266,277,277,277,277,0
|
|
20250106,133400,356327266,277,277,277,277,0
|
|
20250106,133300,356327266,277,277,277,277,0
|
|
20250106,133200,356327266,277,277,277,277,0
|
|
20250106,133100,356327266,277,277,277,277,30
|
|
20250106,133000,356318956,277,277,277,277,0
|
|
20250106,132900,356318956,277,277,277,277,1
|
|
20250106,132800,356318679,277,277,277,277,10
|
|
20250106,132700,356315909,277,277,277,277,0
|
|
20250106,132600,356315909,277,277,277,277,0
|
|
20250106,132500,356315909,277,277,277,277,1
|
|
20250106,132400,356315632,277,277,277,277,1
|
|
20250106,132300,356315355,276,277,277,276,4
|
|
20250106,132200,356314248,276,276,276,276,0
|
|
20250106,132100,356314248,276,276,277,275,2208
|
|
20250106,132000,355704328,276,276,276,276,142
|
|
20250106,131900,355665136,275,276,276,275,38480
|
|
20250106,131800,345044658,277,277,277,277,0
|
|
20250106,131700,345044658,277,277,277,277,0
|
|
20250106,131600,345044658,277,277,277,277,39
|
|
20250106,131500,345033855,276,277,277,276,3045
|
|
20250106,131400,344193390,276,276,276,276,0
|
|
20250106,131300,344193390,276,276,276,276,0
|
|
20250106,131200,344193390,276,276,277,276,21
|
|
20250106,131100,344187584,277,277,277,277,40
|
|
20250106,131000,344176504,277,277,277,277,0
|
|
20250106,130900,344176504,277,277,277,277,0
|
|
20250106,130800,344176504,277,277,277,277,0
|
|
20250106,130700,344176504,277,276,277,276,4284
|
|
20250106,130600,342993636,277,277,277,277,1283
|
|
20250106,130500,342638245,277,277,277,277,1
|
|
20250106,130400,342637968,277,277,277,277,44
|
|
20250106,130300,342625780,276,276,276,276,1
|
|
20250106,130200,342625504,276,276,276,276,30
|
|
20250106,130100,342617224,277,277,277,277,731
|
|
20250106,130000,342414737,277,277,277,277,500
|
|
20250106,125900,342276237,278,277,278,277,2386
|
|
20250106,125800,341615308,277,277,277,277,343
|
|
20250106,125700,341520297,277,276,277,276,5180
|
|
20250106,125600,340085537,276,276,276,276,0
|
|
20250106,125500,340085537,276,276,276,276,135
|
|
20250106,125400,340048277,276,276,276,276,2000
|
|
20250106,125300,339496277,276,276,276,276,0
|
|
20250106,125200,339496277,276,276,276,276,0
|
|
20250106,125100,339496277,276,276,276,276,187
|
|
20250106,125000,339444665,276,277,277,276,16737
|
|
20250106,124900,334809516,277,277,277,277,114
|
|
20250106,124800,334777938,277,276,277,276,2041
|
|
20250106,124700,334214581,276,276,276,276,4003
|
|
20250106,124600,333109753,277,277,277,277,20
|
|
20250106,124500,333104213,277,277,277,277,44
|
|
20250106,124400,333092025,277,277,277,277,36
|
|
20250106,124300,333082053,276,276,276,276,2208
|
|
20250106,124200,332472645,277,276,277,276,117
|
|
20250106,124100,332440343,277,277,277,277,10
|
|
20250106,124000,332437573,277,277,277,277,20
|
|
20250106,123900,332432033,277,277,277,277,0
|
|
20250106,123800,332432033,277,277,277,277,254
|
|
20250106,123700,332361675,277,277,277,277,10
|
|
20250106,123600,332358905,277,276,277,276,1150
|
|
20250106,123500,332041355,277,277,277,277,50
|
|
20250106,123400,332027505,276,276,276,276,0
|
|
20250106,123300,332027505,276,276,276,276,1100
|
|
20250106,123200,331723905,276,276,276,276,0
|
|
20250106,123100,331723905,276,277,277,276,3667
|
|
20250106,123000,330711812,277,276,277,276,6
|
|
20250106,122900,330710151,277,277,277,277,11
|
|
20250106,122800,330707104,277,276,277,276,329
|
|
20250106,122700,330616275,277,277,277,277,1
|
|
20250106,122600,330615998,276,277,277,276,533
|
|
20250106,122500,330468857,276,276,276,276,1201
|
|
20250106,122400,330137381,276,276,276,276,0
|
|
20250106,122300,330137381,276,276,277,276,4072
|
|
20250106,122200,329010053,276,276,276,276,150
|
|
20250106,122100,328968653,276,276,276,276,5
|
|
20250106,122000,328967273,277,277,277,277,787
|
|
20250106,121900,328749274,277,277,277,277,0
|
|
20250106,121800,328749274,277,276,277,276,160
|
|
20250106,121700,328704969,277,277,277,277,376
|
|
20250106,121600,328600817,276,276,276,276,209
|
|
20250106,121500,328543133,277,277,277,277,2
|
|
20250106,121400,328542579,277,275,277,275,820
|
|
20250106,121300,328315667,277,277,277,277,2
|
|
20250106,121200,328315113,276,276,276,276,128
|
|
20250106,121100,328279785,277,277,277,277,1
|
|
20250106,121000,328279508,276,276,276,276,366
|
|
20250106,120900,328178492,276,276,276,276,0
|
|
20250106,120800,328178492,276,275,276,275,74156
|
|
20250106,120700,307774548,275,275,275,275,0
|
|
20250106,120600,307774548,275,275,275,275,43
|
|
20250106,120500,307762723,274,274,274,274,0
|
|
20250106,120400,307762723,274,274,274,274,0
|
|
20250106,120300,307762723,274,275,275,274,81
|
|
20250106,120200,307740450,274,275,275,274,3557
|
|
20250106,120100,306765810,275,275,275,275,0
|
|
20250106,120000,306765810,275,275,275,275,2
|
|
20250106,115900,306765260,274,275,275,274,61
|
|
20250106,115800,306748545,274,275,275,274,70
|
|
20250106,115700,306729360,274,274,274,274,10
|
|
20250106,115600,306726620,274,274,274,274,200
|
|
20250106,115500,306671820,275,275,275,275,0
|
|
20250106,115400,306671820,275,275,275,275,0
|
|
20250106,115300,306671820,275,275,275,275,0
|
|
20250106,115200,306671820,275,274,275,274,201
|
|
20250106,115100,306616745,274,274,274,274,0
|
|
20250106,115000,306616745,274,274,274,274,0
|
|
20250106,114900,306616745,274,274,274,274,1174
|
|
20250106,114800,306295069,275,275,275,275,8
|
|
20250106,114700,306292869,275,275,275,275,0
|
|
20250106,114600,306292869,275,275,275,275,2616
|
|
20250106,114500,305573469,276,276,276,276,120
|
|
20250106,114400,305540349,275,275,275,275,7876
|
|
20250106,114300,303374449,276,276,276,276,0
|
|
20250106,114200,303374449,276,276,276,276,10
|
|
20250106,114100,303371689,276,276,276,276,0
|
|
20250106,114000,303371689,276,276,276,276,399
|
|
20250106,113900,303261565,276,276,276,276,0
|
|
20250106,113800,303261565,276,276,276,276,0
|
|
20250106,113700,303261565,276,276,276,276,0
|
|
20250106,113600,303261565,276,276,276,276,2
|
|
20250106,113500,303261013,276,276,276,276,1
|
|
20250106,113400,303260737,276,276,276,276,0
|
|
20250106,113300,303260737,276,275,276,275,43
|
|
20250106,113200,303248910,276,276,276,276,0
|
|
20250106,113100,303248910,276,276,276,276,457
|
|
20250106,113000,303122778,274,274,277,274,88758
|
|
20250106,112900,278690314,274,275,275,274,1087
|
|
20250106,112800,278391390,273,273,273,273,1
|
|
20250106,112700,278391117,273,273,273,273,18005
|
|
20250106,112600,273475752,274,274,274,274,17948
|
|
20250106,112500,268558000,274,274,274,274,2530
|
|
20250106,112400,267864780,274,275,275,274,2
|
|
20250106,112300,267864231,276,275,276,275,501
|
|
20250106,112200,267726455,275,275,275,275,22004
|
|
20250106,112100,261675355,276,276,276,276,2571
|
|
20250106,112000,260965759,277,276,277,276,3
|
|
20250106,111900,260964930,276,278,278,276,6035
|
|
20250106,111800,259299252,278,277,278,277,13474
|
|
20250106,111700,255566953,277,277,278,277,7634
|
|
20250106,111600,253452332,278,277,278,277,10954
|
|
20250106,111500,250418055,277,277,277,277,0
|
|
20250106,111400,250418055,277,277,277,277,15467
|
|
20250106,111300,246133696,276,276,276,276,20959
|
|
20250106,111200,240349012,276,276,276,276,29
|
|
20250106,111100,240341008,276,276,276,276,10
|
|
20250106,111000,240338248,276,276,276,276,1
|
|
20250106,110900,240337972,276,276,276,276,41
|
|
20250106,110800,240326656,276,275,276,275,11
|
|
20250106,110700,240323621,276,276,276,276,442
|
|
20250106,110600,240201629,276,276,276,276,11
|
|
20250106,110500,240198593,276,275,276,275,301
|
|
20250106,110400,240115817,276,276,276,276,3
|
|
20250106,110300,240114989,276,276,276,276,1
|
|
20250106,110200,240114713,275,275,275,275,0
|
|
20250106,110100,240114713,275,275,275,275,0
|
|
20250106,110000,240114713,275,275,275,275,0
|
|
20250106,105900,240114713,275,276,276,275,41200
|
|
20250106,105800,228783713,276,276,277,275,7040
|
|
20250106,105700,226841568,276,277,277,276,5171
|
|
20250106,105600,225414341,276,276,276,276,1940
|
|
20250106,105500,224878901,276,276,276,276,100
|
|
20250106,105400,224851301,276,276,276,276,0
|
|
20250106,105300,224851301,276,276,276,276,981
|
|
20250106,105200,224580545,277,277,277,277,10
|
|
20250106,105100,224577775,276,276,277,276,1012
|
|
20250106,105000,224298453,277,275,277,275,110
|
|
20250106,104900,224268183,276,276,276,276,421
|
|
20250106,104800,224151987,276,277,277,276,1594
|
|
20250106,104700,223711995,276,276,278,276,8321
|
|
20250106,104600,221407052,277,274,277,274,35130
|
|
20250106,104500,211743901,275,274,275,273,1960
|
|
20250106,104400,211206237,275,275,275,275,3
|
|
20250106,104300,211205412,275,275,275,275,5
|
|
20250106,104200,211204037,273,273,273,273,0
|
|
20250106,104100,211204037,273,273,273,273,0
|
|
20250106,104000,211204037,273,273,273,273,14163
|
|
20250106,103900,207337538,273,273,273,273,0
|
|
20250106,103800,207337538,273,274,274,273,25277
|
|
20250106,103700,200424128,273,273,274,273,3347
|
|
20250106,103600,199510393,273,273,273,273,1010
|
|
20250106,103500,199234663,274,274,274,274,0
|
|
20250106,103400,199234663,274,274,274,274,3251
|
|
20250106,103300,198343889,274,274,274,274,1500
|
|
20250106,103200,197932889,275,274,275,274,720
|
|
20250106,103100,197734909,275,275,275,275,249
|
|
20250106,103000,197666434,275,275,275,275,3
|
|
20250106,102900,197665609,275,275,275,275,2020
|
|
20250106,102800,197110109,275,275,275,275,10798
|
|
20250106,102700,194140659,276,276,276,276,3601
|
|
20250106,102600,193146783,276,275,276,275,2
|
|
20250106,102500,193146232,275,275,275,275,2125
|
|
20250106,102400,192561857,276,276,276,275,3155
|
|
20250106,102300,191691399,275,275,275,275,1002
|
|
20250106,102200,191415849,275,276,276,275,3154
|
|
20250106,102100,190547475,276,275,276,275,5887
|
|
20250106,102000,188923550,277,274,279,274,31582
|
|
20250106,101900,180162632,275,275,276,275,11544
|
|
20250106,101800,176984018,276,274,276,274,5929
|
|
20250106,101700,175348344,277,272,277,272,83950
|
|
20250106,101600,152283657,272,273,273,272,6232
|
|
20250106,101500,150587553,272,272,272,272,500
|
|
20250106,101400,150451553,273,273,273,273,20031
|
|
20250106,101300,144983090,273,272,273,272,99
|
|
20250106,101200,144956161,272,272,272,272,120
|
|
20250106,101100,144923521,273,273,273,273,200
|
|
20250106,101000,144868921,273,273,273,273,1
|
|
20250106,100900,144868648,273,273,273,273,0
|
|
20250106,100800,144868648,273,272,273,272,44
|
|
20250106,100700,144856646,273,273,273,273,3957
|
|
20250106,100600,143776385,272,273,273,272,318
|
|
20250106,100500,143689871,273,272,273,272,1177
|
|
20250106,100400,143369726,273,274,274,273,1469
|
|
20250106,100300,142968670,273,272,273,272,43522
|
|
20250106,100200,131127928,272,272,272,272,145
|
|
20250106,100100,131088488,272,272,272,272,0
|
|
20250106,100000,131088488,272,272,272,272,0
|
|
20250106,095900,131088488,272,272,272,272,27
|
|
20250106,095800,131081144,272,272,272,272,0
|
|
20250106,095700,131081144,272,272,272,272,13414
|
|
20250106,095600,127432536,273,273,273,273,3207
|
|
20250106,095500,126557025,273,272,273,272,41368
|
|
20250106,095400,115304927,272,270,272,270,46308
|
|
20250106,095300,102764849,270,270,270,270,0
|
|
20250106,095200,102764849,270,270,270,270,0
|
|
20250106,095100,102764849,270,270,270,270,10
|
|
20250106,095000,102762149,271,271,271,271,0
|
|
20250106,094900,102762149,271,271,271,271,13
|
|
20250106,094800,102758626,271,271,271,271,12
|
|
20250106,094700,102755374,271,271,271,271,3
|
|
20250106,094600,102754561,271,270,271,270,5701
|
|
20250106,094500,101215290,271,271,271,271,47
|
|
20250106,094400,101202553,270,270,270,270,619
|
|
20250106,094300,101035423,271,271,271,271,0
|
|
20250106,094200,101035423,271,271,271,271,0
|
|
20250106,094100,101035423,271,271,271,271,1
|
|
20250106,094000,101035152,270,270,270,270,0
|
|
20250106,093900,101035152,270,271,271,270,12856
|
|
20250106,093800,97562032,271,271,271,271,1496
|
|
20250106,093700,97156616,272,272,272,272,1
|
|
20250106,093600,97156344,271,272,272,271,2421
|
|
20250106,093500,96499253,271,272,272,271,2386
|
|
20250106,093400,95851645,271,271,271,271,231
|
|
20250106,093300,95789044,272,272,272,272,955
|
|
20250106,093200,95529284,272,272,272,272,2448
|
|
20250106,093100,94863428,272,271,272,271,11
|
|
20250106,093000,94860446,272,272,272,272,358
|
|
20250106,092900,94763070,272,271,272,271,201
|
|
20250106,092800,94708399,271,271,272,271,536
|
|
20250106,092700,94562647,271,271,271,271,1100
|
|
20250106,092600,94264547,271,270,272,270,51
|
|
20250106,092500,94250726,272,270,272,270,4002
|
|
20250106,092400,93166096,270,270,270,270,0
|
|
20250106,092300,93166096,270,271,271,270,62
|
|
20250106,092200,93149308,271,272,272,269,20008
|
|
20250106,092100,87749639,271,271,271,270,1351
|
|
20250106,092000,87384729,272,272,272,272,1
|
|
20250106,091900,87384457,270,271,272,270,2611
|
|
20250106,091800,86676877,272,272,272,271,1023
|
|
20250106,091700,86398630,272,272,272,270,8003
|
|
20250106,091600,84226818,271,272,273,271,15084
|
|
20250106,091500,80131837,272,272,272,272,4200
|
|
20250106,091400,78989437,272,274,274,272,11420
|
|
20250106,091300,75875048,273,271,275,271,35058
|
|
20250106,091200,66281463,272,271,272,271,1005
|
|
20250106,091100,66008105,272,273,273,272,14094
|
|
20250106,091000,62171785,273,272,274,272,20856
|
|
20250106,090900,56464420,272,271,274,270,66181
|
|
20250106,090800,38388926,271,270,273,270,22577
|
|
20250106,090700,32248656,271,271,271,271,204
|
|
20250106,090600,32193372,272,269,272,269,39115
|
|
20250106,090500,21580614,269,267,269,267,12999
|
|
20250106,090400,18087883,267,269,269,267,12346
|
|
20250106,090300,14779157,269,268,269,268,209
|
|
20250106,090200,14723140,268,268,268,268,22378
|
|
20250106,090100,8725836,269,270,270,268,11966
|
|
20250106,090000,5516117,269,269,270,269,20506
|