613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191000,95551537,675,675,675,675,1553
|
|
20250107,190900,95551537,675,675,675,675,0
|
|
20250107,190800,95551537,675,675,675,675,0
|
|
20250107,190700,95551537,675,675,675,675,0
|
|
20250107,190600,95551537,675,675,675,675,0
|
|
20250107,190500,95551537,675,675,675,675,0
|
|
20250107,190400,95551537,675,675,675,675,0
|
|
20250107,190300,95551537,675,675,675,675,0
|
|
20250107,190200,95551537,675,675,675,675,0
|
|
20250107,190100,95551537,675,675,675,675,0
|
|
20250107,190000,95551537,675,675,675,675,0
|
|
20250107,185900,95551537,675,675,675,675,0
|
|
20250107,185800,95551537,675,675,675,675,0
|
|
20250107,185700,95551537,675,675,675,675,0
|
|
20250107,185600,95551537,675,675,675,675,0
|
|
20250107,185500,95551537,675,675,675,675,0
|
|
20250107,185400,95551537,675,675,675,675,0
|
|
20250107,185300,95551537,675,675,675,675,0
|
|
20250107,185200,95551537,675,675,675,675,0
|
|
20250107,185100,95551537,675,675,675,675,0
|
|
20250107,185000,95551537,675,675,675,675,0
|
|
20250107,184900,95551537,675,675,675,675,0
|
|
20250107,184800,95551537,675,675,675,675,0
|
|
20250107,184700,95551537,675,675,675,675,0
|
|
20250107,184600,95551537,675,675,675,675,0
|
|
20250107,184500,95551537,675,675,675,675,0
|
|
20250107,184400,95551537,675,675,675,675,0
|
|
20250107,184300,95551537,675,675,675,675,0
|
|
20250107,184200,95551537,675,675,675,675,0
|
|
20250107,184100,95551537,675,675,675,675,0
|
|
20250107,184000,95551537,675,675,675,675,1553
|
|
20250107,183900,95551537,675,675,675,675,0
|
|
20250107,183800,95551537,675,675,675,675,0
|
|
20250107,183700,95551537,675,675,675,675,0
|
|
20250107,183600,95551537,675,675,675,675,0
|
|
20250107,183500,95551537,675,675,675,675,0
|
|
20250107,183400,95551537,675,675,675,675,0
|
|
20250107,183300,95551537,675,675,675,675,0
|
|
20250107,183200,95551537,675,675,675,675,0
|
|
20250107,183100,95551537,675,675,675,675,0
|
|
20250107,183000,95551537,675,675,675,675,0
|
|
20250107,182900,95551537,675,675,675,675,0
|
|
20250107,182800,95551537,675,675,675,675,0
|
|
20250107,182700,95551537,675,675,675,675,0
|
|
20250107,182600,95551537,675,675,675,675,0
|
|
20250107,182500,95551537,675,675,675,675,0
|
|
20250107,182400,95551537,675,675,675,675,0
|
|
20250107,182300,95551537,675,675,675,675,0
|
|
20250107,182200,95551537,675,675,675,675,0
|
|
20250107,182100,95551537,675,675,675,675,0
|
|
20250107,182000,95551537,675,675,675,675,0
|
|
20250107,181900,95551537,675,675,675,675,0
|
|
20250107,181800,95551537,675,675,675,675,0
|
|
20250107,181700,95551537,675,675,675,675,0
|
|
20250107,181600,95551537,675,675,675,675,0
|
|
20250107,181500,95551537,675,675,675,675,0
|
|
20250107,181400,95551537,675,675,675,675,0
|
|
20250107,181300,95551537,675,675,675,675,0
|
|
20250107,181200,95551537,675,675,675,675,0
|
|
20250107,181100,95551537,675,675,675,675,0
|
|
20250107,181000,95551537,675,675,675,675,1553
|
|
20250107,180900,95551537,675,675,675,675,0
|
|
20250107,180800,95551537,675,675,675,675,0
|
|
20250107,180700,95551537,675,675,675,675,0
|
|
20250107,180600,95551537,675,675,675,675,0
|
|
20250107,180500,95551537,675,675,675,675,0
|
|
20250107,180400,95551537,675,675,675,675,0
|
|
20250107,180300,95551537,675,675,675,675,0
|
|
20250107,180200,95551537,675,675,675,675,0
|
|
20250107,180100,95551537,675,675,675,675,0
|
|
20250107,180000,95551537,675,675,675,675,0
|
|
20250107,175900,95551537,675,675,675,675,0
|
|
20250107,175800,95551537,675,675,675,675,0
|
|
20250107,175700,95551537,675,675,675,675,0
|
|
20250107,175600,95551537,675,675,675,675,0
|
|
20250107,175500,95551537,675,675,675,675,0
|
|
20250107,175400,95551537,675,675,675,675,0
|
|
20250107,175300,95551537,675,675,675,675,0
|
|
20250107,175200,95551537,675,675,675,675,0
|
|
20250107,175100,95551537,675,675,675,675,0
|
|
20250107,175000,95551537,675,675,675,675,0
|
|
20250107,174900,95551537,675,675,675,675,0
|
|
20250107,174800,95551537,675,675,675,675,0
|
|
20250107,174700,95551537,675,675,675,675,0
|
|
20250107,174600,95551537,675,675,675,675,0
|
|
20250107,174500,95551537,675,675,675,675,0
|
|
20250107,174400,95551537,675,675,675,675,0
|
|
20250107,174300,95551537,675,675,675,675,0
|
|
20250107,174200,95551537,675,675,675,675,0
|
|
20250107,174100,95551537,675,675,675,675,0
|
|
20250107,174000,95551537,675,675,675,675,1553
|
|
20250107,173900,95551537,675,675,675,675,0
|
|
20250107,173800,95551537,675,675,675,675,0
|
|
20250107,173700,95551537,675,675,675,675,0
|
|
20250107,173600,95551537,675,675,675,675,0
|
|
20250107,173500,95551537,675,675,675,675,0
|
|
20250107,173400,95551537,675,675,675,675,0
|
|
20250107,173300,95551537,675,675,675,675,0
|
|
20250107,173200,95551537,675,675,675,675,0
|
|
20250107,173100,95551537,675,675,675,675,0
|
|
20250107,173000,95551537,675,675,675,675,0
|
|
20250107,172900,95551537,675,675,675,675,0
|
|
20250107,172800,95551537,675,675,675,675,0
|
|
20250107,172700,95551537,675,675,675,675,0
|
|
20250107,172600,95551537,675,675,675,675,0
|
|
20250107,172500,95551537,675,675,675,675,0
|
|
20250107,172400,95551537,675,675,675,675,0
|
|
20250107,172300,95551537,675,675,675,675,0
|
|
20250107,172200,95551537,675,675,675,675,0
|
|
20250107,172100,95551537,675,675,675,675,0
|
|
20250107,172000,95551537,675,675,675,675,0
|
|
20250107,171900,95551537,675,675,675,675,0
|
|
20250107,171800,95551537,675,675,675,675,0
|
|
20250107,171700,95551537,675,675,675,675,0
|
|
20250107,171600,95551537,675,675,675,675,0
|
|
20250107,171500,95551537,675,675,675,675,0
|
|
20250107,171400,95551537,675,675,675,675,0
|
|
20250107,171300,95551537,675,675,675,675,0
|
|
20250107,171200,95551537,675,675,675,675,0
|
|
20250107,171100,95551537,675,675,675,675,0
|
|
20250107,171000,95551537,675,675,675,675,1553
|
|
20250107,170900,95551537,675,675,675,675,0
|
|
20250107,170800,95551537,675,675,675,675,0
|
|
20250107,170700,95551537,675,675,675,675,0
|
|
20250107,170600,95551537,675,675,675,675,0
|
|
20250107,170500,95551537,675,675,675,675,0
|
|
20250107,170400,95551537,675,675,675,675,0
|
|
20250107,170300,95551537,675,675,675,675,0
|
|
20250107,170200,95551537,675,675,675,675,0
|
|
20250107,170100,95551537,675,675,675,675,0
|
|
20250107,170000,95551537,675,675,675,675,0
|
|
20250107,165900,95551537,675,675,675,675,0
|
|
20250107,165800,95551537,675,675,675,675,0
|
|
20250107,165700,95551537,675,675,675,675,0
|
|
20250107,165600,95551537,675,675,675,675,0
|
|
20250107,165500,95551537,675,675,675,675,0
|
|
20250107,165400,95551537,675,675,675,675,0
|
|
20250107,165300,95551537,675,675,675,675,0
|
|
20250107,165200,95551537,675,675,675,675,0
|
|
20250107,165100,95551537,675,675,675,675,0
|
|
20250107,165000,95551537,675,675,675,675,0
|
|
20250107,164900,95551537,675,675,675,675,0
|
|
20250107,164800,95551537,675,675,675,675,0
|
|
20250107,164700,95551537,675,675,675,675,0
|
|
20250107,164600,95551537,675,675,675,675,0
|
|
20250107,164500,95551537,675,675,675,675,0
|
|
20250107,164400,95551537,675,675,675,675,0
|
|
20250107,164300,95551537,675,675,675,675,0
|
|
20250107,164200,95551537,675,675,675,675,0
|
|
20250107,164100,95551537,675,675,675,675,0
|
|
20250107,164000,95551537,675,675,675,675,1553
|
|
20250107,163900,95551537,675,675,675,675,0
|
|
20250107,163800,95551537,675,675,675,675,0
|
|
20250107,163700,95551537,675,675,675,675,0
|
|
20250107,163600,95551537,675,675,675,675,0
|
|
20250107,163500,95551537,675,675,675,675,0
|
|
20250107,163400,95551537,675,675,675,675,0
|
|
20250107,163300,95551537,675,675,675,675,0
|
|
20250107,163200,95551537,675,675,675,675,0
|
|
20250107,163100,95551537,675,675,675,675,0
|
|
20250107,163000,95551537,675,675,675,675,0
|
|
20250107,162900,95551537,675,675,675,675,0
|
|
20250107,162800,95551537,675,675,675,675,0
|
|
20250107,162700,95551537,675,675,675,675,0
|
|
20250107,162600,95551537,675,675,675,675,0
|
|
20250107,162500,95551537,675,675,675,675,0
|
|
20250107,162400,95551537,675,675,675,675,0
|
|
20250107,162300,95551537,675,675,675,675,0
|
|
20250107,162200,95551537,675,675,675,675,0
|
|
20250107,162100,95551537,675,675,675,675,0
|
|
20250107,162000,95551537,675,675,675,675,0
|
|
20250107,161900,95551537,675,675,675,675,0
|
|
20250107,161800,95551537,675,675,675,675,0
|
|
20250107,161700,95551537,675,675,675,675,0
|
|
20250107,161600,95551537,675,675,675,675,0
|
|
20250107,161500,95551537,675,675,675,675,0
|
|
20250107,161400,95551537,675,675,675,675,0
|
|
20250107,161300,95551537,675,675,675,675,0
|
|
20250107,161200,95551537,675,675,675,675,0
|
|
20250107,161100,95551537,675,675,675,675,0
|
|
20250107,161000,95551537,675,675,675,675,1553
|
|
20250107,160900,95551537,675,675,675,675,0
|
|
20250107,160800,95551537,675,675,675,675,0
|
|
20250107,160700,95551537,675,675,675,675,0
|
|
20250107,160600,95551537,675,675,675,675,0
|
|
20250107,160500,95551537,675,675,675,675,0
|
|
20250107,160400,95551537,675,675,675,675,0
|
|
20250107,160300,95551537,675,675,675,675,0
|
|
20250107,160200,95551537,675,675,675,675,0
|
|
20250107,160100,95551537,675,675,675,675,0
|
|
20250107,160000,95551537,675,675,675,675,0
|
|
20250107,155900,95551537,675,675,675,675,0
|
|
20250107,155800,95551537,675,675,675,675,0
|
|
20250107,155700,95551537,675,675,675,675,0
|
|
20250107,155600,95551537,675,675,675,675,0
|
|
20250107,155500,95551537,675,675,675,675,0
|
|
20250107,155400,95551537,675,675,675,675,0
|
|
20250107,155300,95551537,675,675,675,675,0
|
|
20250107,155200,95551537,675,675,675,675,0
|
|
20250107,155100,95551537,675,675,675,675,0
|
|
20250107,155000,95551537,675,675,675,675,0
|
|
20250107,154900,95551537,675,675,675,675,0
|
|
20250107,154800,95551537,675,675,675,675,0
|
|
20250107,154700,95551537,675,675,675,675,0
|
|
20250107,154600,95551537,675,675,675,675,0
|
|
20250107,154500,95551537,675,675,675,675,0
|
|
20250107,154400,95551537,675,675,675,675,0
|
|
20250107,154300,95551537,675,675,675,675,0
|
|
20250107,154200,95551537,675,675,675,675,0
|
|
20250107,154100,95551537,675,675,675,675,0
|
|
20250107,154000,95551537,675,675,675,675,1553
|
|
20250107,153900,95551537,675,675,675,675,0
|
|
20250107,153800,95551537,675,675,675,675,0
|
|
20250107,153700,95551537,675,675,675,675,0
|
|
20250107,153600,95551537,675,675,675,675,0
|
|
20250107,153500,95551537,675,675,675,675,0
|
|
20250107,153400,95551537,675,675,675,675,0
|
|
20250107,153300,95551537,675,675,675,675,0
|
|
20250107,153200,95551537,675,675,675,675,0
|
|
20250107,153100,95551537,675,675,675,675,0
|
|
20250107,153000,95551537,675,675,675,675,1553
|
|
20250107,152900,94503262,675,675,675,675,0
|
|
20250107,152800,94503262,675,675,675,675,0
|
|
20250107,152700,94503262,675,675,675,675,0
|
|
20250107,152600,94503262,675,675,675,675,0
|
|
20250107,152500,94503262,675,675,675,675,0
|
|
20250107,152400,94503262,675,675,675,675,0
|
|
20250107,152300,94503262,675,675,675,675,0
|
|
20250107,152200,94503262,675,675,675,675,0
|
|
20250107,152100,94503262,675,675,675,675,0
|
|
20250107,152000,94503262,675,675,675,675,0
|
|
20250107,151900,94503262,675,675,675,675,0
|
|
20250107,151800,94503262,675,675,675,675,29
|
|
20250107,151700,94483687,675,675,675,675,0
|
|
20250107,151600,94483687,675,675,675,675,1
|
|
20250107,151500,94483012,675,675,675,675,0
|
|
20250107,151400,94483012,675,675,675,675,0
|
|
20250107,151300,94483012,675,675,675,675,0
|
|
20250107,151200,94483012,675,675,675,675,0
|
|
20250107,151100,94483012,675,675,675,675,0
|
|
20250107,151000,94483012,675,675,675,675,40
|
|
20250107,150900,94456012,675,675,675,675,0
|
|
20250107,150800,94456012,675,675,675,675,1
|
|
20250107,150700,94455337,675,675,675,675,0
|
|
20250107,150600,94455337,675,675,675,675,0
|
|
20250107,150500,94455337,675,675,675,675,0
|
|
20250107,150400,94455337,675,675,675,675,0
|
|
20250107,150300,94455337,675,675,675,675,1
|
|
20250107,150200,94454662,675,675,675,675,0
|
|
20250107,150100,94454662,675,675,675,675,0
|
|
20250107,150000,94454662,675,675,675,675,0
|
|
20250107,145900,94454662,675,675,675,675,0
|
|
20250107,145800,94454662,675,675,675,675,0
|
|
20250107,145700,94454662,675,675,675,675,1
|
|
20250107,145600,94453987,675,675,675,675,0
|
|
20250107,145500,94453987,675,675,675,675,0
|
|
20250107,145400,94453987,675,675,675,675,0
|
|
20250107,145300,94453987,675,675,675,675,0
|
|
20250107,145200,94453987,675,675,675,675,0
|
|
20250107,145100,94453987,675,675,675,675,0
|
|
20250107,145000,94453987,675,675,675,675,0
|
|
20250107,144900,94453987,675,675,675,675,0
|
|
20250107,144800,94453987,675,675,675,675,0
|
|
20250107,144700,94453987,675,678,678,675,150
|
|
20250107,144600,94352734,676,676,676,676,0
|
|
20250107,144500,94352734,676,676,676,676,0
|
|
20250107,144400,94352734,676,676,676,676,0
|
|
20250107,144300,94352734,676,676,676,676,0
|
|
20250107,144200,94352734,676,676,676,676,0
|
|
20250107,144100,94352734,676,676,676,676,1
|
|
20250107,144000,94352058,676,676,676,676,7
|
|
20250107,143900,94347326,676,676,676,676,2
|
|
20250107,143800,94345974,674,677,677,674,4763
|
|
20250107,143700,91132794,677,677,677,677,10
|
|
20250107,143600,91126024,677,677,677,677,7
|
|
20250107,143500,91121285,677,677,677,677,1
|
|
20250107,143400,91120608,675,675,675,675,1
|
|
20250107,143300,91119933,675,675,675,675,4
|
|
20250107,143200,91117233,675,675,675,675,24
|
|
20250107,143100,91101033,675,678,678,675,607
|
|
20250107,143000,90690242,680,680,680,680,0
|
|
20250107,142900,90690242,680,680,680,680,0
|
|
20250107,142800,90690242,680,680,680,680,0
|
|
20250107,142700,90690242,680,679,680,679,24
|
|
20250107,142600,90673944,680,680,682,680,5
|
|
20250107,142500,90670540,677,677,681,677,826
|
|
20250107,142400,90108102,677,677,682,677,365
|
|
20250107,142300,89859551,676,676,676,676,30
|
|
20250107,142200,89839271,677,677,681,677,1819
|
|
20250107,142100,88600707,680,677,680,677,600
|
|
20250107,142000,88192710,677,677,679,677,102
|
|
20250107,141900,88123458,677,677,677,677,5
|
|
20250107,141800,88120073,679,676,679,676,100
|
|
20250107,141700,88052176,676,676,676,676,1
|
|
20250107,141600,88051500,676,676,680,676,10008
|
|
20250107,141500,81246096,676,675,680,675,11003
|
|
20250107,141400,73765483,676,676,676,676,0
|
|
20250107,141300,73765483,676,676,676,676,2
|
|
20250107,141200,73764131,679,675,679,675,400
|
|
20250107,141100,73492614,678,678,678,678,0
|
|
20250107,141000,73492614,678,673,678,673,505
|
|
20250107,140900,73150635,677,677,677,677,0
|
|
20250107,140800,73150635,677,673,677,673,1000
|
|
20250107,140700,72474203,675,675,675,675,0
|
|
20250107,140600,72474203,675,673,675,673,11
|
|
20250107,140500,72466782,675,673,675,673,300
|
|
20250107,140400,72264284,675,672,675,672,2500
|
|
20250107,140300,70577022,674,674,674,674,0
|
|
20250107,140200,70577022,674,672,674,672,100
|
|
20250107,140100,70509624,674,674,674,674,0
|
|
20250107,140000,70509624,674,674,674,674,0
|
|
20250107,135900,70509624,674,672,674,672,150
|
|
20250107,135800,70408526,670,670,670,670,1
|
|
20250107,135700,70407856,674,670,674,670,5
|
|
20250107,135600,70404490,668,668,668,668,0
|
|
20250107,135500,70404490,668,670,670,668,230
|
|
20250107,135400,70250649,670,670,670,670,0
|
|
20250107,135300,70250649,670,672,672,670,201
|
|
20250107,135200,70115975,675,675,675,675,0
|
|
20250107,135100,70115975,675,672,675,672,600
|
|
20250107,135000,69710978,675,672,675,672,64
|
|
20250107,134900,69667840,671,671,671,671,0
|
|
20250107,134800,69667840,671,670,671,670,6
|
|
20250107,134700,69663818,674,674,674,674,0
|
|
20250107,134600,69663818,674,671,674,671,4010
|
|
20250107,134500,66973081,668,668,668,668,0
|
|
20250107,134400,66973081,668,668,668,668,0
|
|
20250107,134300,66973081,668,671,671,668,51
|
|
20250107,134200,66938863,671,671,671,668,610
|
|
20250107,134100,66529850,671,671,671,671,10
|
|
20250107,134000,66523140,669,671,671,669,103
|
|
20250107,133900,66454221,670,670,670,670,0
|
|
20250107,133800,66454221,670,671,671,670,15
|
|
20250107,133700,66444157,669,672,672,669,7296
|
|
20250107,133600,61559956,673,673,673,673,0
|
|
20250107,133500,61559956,673,673,673,673,0
|
|
20250107,133400,61559956,673,673,673,673,0
|
|
20250107,133300,61559956,673,673,673,673,1
|
|
20250107,133200,61559283,670,670,670,670,0
|
|
20250107,133100,61559283,670,670,670,670,0
|
|
20250107,133000,61559283,670,670,670,670,0
|
|
20250107,132900,61559283,670,670,670,670,1
|
|
20250107,132800,61558613,675,675,675,675,0
|
|
20250107,132700,61558613,675,675,675,675,0
|
|
20250107,132600,61558613,675,672,675,672,2
|
|
20250107,132500,61557266,675,675,675,675,0
|
|
20250107,132400,61557266,675,672,675,672,15
|
|
20250107,132300,61547144,675,675,675,675,0
|
|
20250107,132200,61547144,675,675,675,675,0
|
|
20250107,132100,61547144,675,672,675,672,2
|
|
20250107,132000,61545797,672,672,672,672,0
|
|
20250107,131900,61545797,672,672,672,672,0
|
|
20250107,131800,61545797,672,672,672,672,0
|
|
20250107,131700,61545797,672,672,672,672,0
|
|
20250107,131600,61545797,672,672,672,672,0
|
|
20250107,131500,61545797,672,672,672,672,0
|
|
20250107,131400,61545797,672,672,672,672,1
|
|
20250107,131300,61545125,672,672,672,672,0
|
|
20250107,131200,61545125,672,672,672,672,0
|
|
20250107,131100,61545125,672,672,672,672,0
|
|
20250107,131000,61545125,672,671,676,669,3511
|
|
20250107,130900,59192299,673,673,673,673,0
|
|
20250107,130800,59192299,673,673,673,673,0
|
|
20250107,130700,59192299,673,671,673,671,334
|
|
20250107,130600,58968183,672,672,672,672,14
|
|
20250107,130500,58958775,676,674,676,674,14
|
|
20250107,130400,58949322,674,674,674,674,446
|
|
20250107,130300,58648718,674,674,674,674,0
|
|
20250107,130200,58648718,674,674,674,674,0
|
|
20250107,130100,58648718,674,674,674,674,0
|
|
20250107,130000,58648718,674,674,674,674,4
|
|
20250107,125900,58646022,674,674,674,674,0
|
|
20250107,125800,58646022,674,674,674,674,0
|
|
20250107,125700,58646022,674,673,674,673,10
|
|
20250107,125600,58639285,672,672,672,672,0
|
|
20250107,125500,58639285,672,672,672,672,0
|
|
20250107,125400,58639285,672,672,672,672,1
|
|
20250107,125300,58638613,672,672,672,672,0
|
|
20250107,125200,58638613,672,672,672,672,0
|
|
20250107,125100,58638613,672,672,672,672,0
|
|
20250107,125000,58638613,672,673,673,671,3
|
|
20250107,124900,58636597,671,671,671,671,5000
|
|
20250107,124800,55281597,671,671,671,671,0
|
|
20250107,124700,55281597,671,671,671,671,1
|
|
20250107,124600,55280926,674,673,674,673,20
|
|
20250107,124500,55267447,673,673,673,673,1
|
|
20250107,124400,55266774,674,673,674,673,10
|
|
20250107,124300,55260035,674,674,674,674,0
|
|
20250107,124200,55260035,674,674,674,674,810
|
|
20250107,124100,54714095,672,672,672,672,0
|
|
20250107,124000,54714095,672,672,672,672,0
|
|
20250107,123900,54714095,672,671,672,671,1101
|
|
20250107,123800,53974324,671,671,671,671,900
|
|
20250107,123700,53370424,672,672,672,672,150
|
|
20250107,123600,53269624,673,673,673,673,51
|
|
20250107,123500,53235301,673,673,673,673,1
|
|
20250107,123400,53234628,673,673,673,673,0
|
|
20250107,123300,53234628,673,673,673,673,0
|
|
20250107,123200,53234628,673,673,673,673,2
|
|
20250107,123100,53233282,674,674,674,674,0
|
|
20250107,123000,53233282,674,674,674,674,0
|
|
20250107,122900,53233282,674,674,674,674,20
|
|
20250107,122800,53219802,674,674,674,674,0
|
|
20250107,122700,53219802,674,674,674,674,0
|
|
20250107,122600,53219802,674,674,674,674,450
|
|
20250107,122500,52916502,674,674,674,674,0
|
|
20250107,122400,52916502,674,674,674,674,0
|
|
20250107,122300,52916502,674,674,674,674,50
|
|
20250107,122200,52882802,674,674,674,674,0
|
|
20250107,122100,52882802,674,674,674,674,10
|
|
20250107,122000,52876062,674,674,674,674,11
|
|
20250107,121900,52868648,672,674,674,672,12
|
|
20250107,121800,52860568,674,674,674,674,0
|
|
20250107,121700,52860568,674,674,674,674,10
|
|
20250107,121600,52853828,672,674,674,672,208
|
|
20250107,121500,52713651,674,674,674,674,100
|
|
20250107,121400,52646251,674,674,674,674,201
|
|
20250107,121300,52510777,674,674,674,674,0
|
|
20250107,121200,52510777,674,674,674,674,0
|
|
20250107,121100,52510777,674,674,674,674,0
|
|
20250107,121000,52510777,674,674,674,674,0
|
|
20250107,120900,52510777,674,674,674,674,0
|
|
20250107,120800,52510777,674,672,674,672,20
|
|
20250107,120700,52497321,671,671,671,671,0
|
|
20250107,120600,52497321,671,671,671,671,627
|
|
20250107,120500,52076604,671,671,671,671,0
|
|
20250107,120400,52076604,671,671,671,671,22
|
|
20250107,120300,52061842,672,672,672,672,0
|
|
20250107,120200,52061842,672,672,672,672,0
|
|
20250107,120100,52061842,672,672,672,672,0
|
|
20250107,120000,52061842,672,672,672,672,0
|
|
20250107,115900,52061842,672,672,672,672,0
|
|
20250107,115800,52061842,672,672,672,672,0
|
|
20250107,115700,52061842,672,672,672,672,0
|
|
20250107,115600,52061842,672,672,672,672,0
|
|
20250107,115500,52061842,672,672,672,672,0
|
|
20250107,115400,52061842,672,672,672,672,0
|
|
20250107,115300,52061842,672,672,672,672,0
|
|
20250107,115200,52061842,672,673,673,672,1373
|
|
20250107,115100,51138823,674,674,674,674,1200
|
|
20250107,115000,50330023,674,674,674,674,0
|
|
20250107,114900,50330023,674,674,674,674,0
|
|
20250107,114800,50330023,674,674,674,674,0
|
|
20250107,114700,50330023,674,674,674,674,0
|
|
20250107,114600,50330023,674,674,674,674,1
|
|
20250107,114500,50329349,674,674,674,674,0
|
|
20250107,114400,50329349,674,674,674,674,0
|
|
20250107,114300,50329349,674,674,674,674,0
|
|
20250107,114200,50329349,674,674,674,674,0
|
|
20250107,114100,50329349,674,674,674,674,0
|
|
20250107,114000,50329349,674,674,674,674,0
|
|
20250107,113900,50329349,674,674,674,674,0
|
|
20250107,113800,50329349,674,674,674,674,0
|
|
20250107,113700,50329349,674,674,674,674,0
|
|
20250107,113600,50329349,674,674,674,674,0
|
|
20250107,113500,50329349,674,674,674,674,0
|
|
20250107,113400,50329349,674,673,674,673,40
|
|
20250107,113300,50302419,674,674,674,674,0
|
|
20250107,113200,50302419,674,674,674,674,29
|
|
20250107,113100,50282873,673,673,673,673,0
|
|
20250107,113000,50282873,673,673,673,673,0
|
|
20250107,112900,50282873,673,673,673,673,0
|
|
20250107,112800,50282873,673,673,673,673,0
|
|
20250107,112700,50282873,673,673,673,673,0
|
|
20250107,112600,50282873,673,673,673,673,0
|
|
20250107,112500,50282873,673,673,673,673,0
|
|
20250107,112400,50282873,673,673,673,673,0
|
|
20250107,112300,50282873,673,673,673,673,0
|
|
20250107,112200,50282873,673,673,673,673,0
|
|
20250107,112100,50282873,673,673,673,673,0
|
|
20250107,112000,50282873,673,673,673,673,2
|
|
20250107,111900,50281527,673,673,673,673,23
|
|
20250107,111800,50266048,673,673,673,673,0
|
|
20250107,111700,50266048,673,673,673,673,0
|
|
20250107,111600,50266048,673,673,673,673,0
|
|
20250107,111500,50266048,673,673,673,673,0
|
|
20250107,111400,50266048,673,673,673,672,10446
|
|
20250107,111300,43236948,672,674,674,672,10000
|
|
20250107,111200,36511085,677,675,677,675,10
|
|
20250107,111100,36504318,675,675,675,675,0
|
|
20250107,111000,36504318,675,675,675,675,0
|
|
20250107,110900,36504318,675,675,675,675,10
|
|
20250107,110800,36497568,681,681,681,681,0
|
|
20250107,110700,36497568,681,681,681,681,0
|
|
20250107,110600,36497568,681,681,681,681,0
|
|
20250107,110500,36497568,681,681,681,681,0
|
|
20250107,110400,36497568,681,681,681,681,0
|
|
20250107,110300,36497568,681,681,681,681,0
|
|
20250107,110200,36497568,681,676,681,676,13000
|
|
20250107,110100,27653317,679,679,679,679,0
|
|
20250107,110000,27653317,679,676,679,676,2
|
|
20250107,105900,27651962,674,674,674,674,0
|
|
20250107,105800,27651962,674,674,674,674,0
|
|
20250107,105700,27651962,674,674,674,674,0
|
|
20250107,105600,27651962,674,674,674,674,1
|
|
20250107,105500,27651288,679,679,679,679,0
|
|
20250107,105400,27651288,679,679,679,679,0
|
|
20250107,105300,27651288,679,675,679,673,1700
|
|
20250107,105200,26501579,675,675,675,675,0
|
|
20250107,105100,26501579,675,675,675,675,2
|
|
20250107,105000,26500229,675,675,675,675,20
|
|
20250107,104900,26486729,676,676,676,676,0
|
|
20250107,104800,26486729,676,676,676,676,0
|
|
20250107,104700,26486729,676,676,676,676,0
|
|
20250107,104600,26486729,676,676,676,676,0
|
|
20250107,104500,26486729,676,676,676,676,9
|
|
20250107,104400,26480645,676,676,676,676,8
|
|
20250107,104300,26475237,676,676,676,676,1
|
|
20250107,104200,26474561,676,676,676,676,0
|
|
20250107,104100,26474561,676,676,676,676,2
|
|
20250107,104000,26473209,678,678,678,678,0
|
|
20250107,103900,26473209,678,678,678,678,3000
|
|
20250107,103800,24439209,678,678,678,678,0
|
|
20250107,103700,24439209,678,678,678,678,0
|
|
20250107,103600,24439209,678,678,678,678,0
|
|
20250107,103500,24439209,678,678,678,678,1
|
|
20250107,103400,24438531,676,676,676,676,0
|
|
20250107,103300,24438531,676,676,676,676,0
|
|
20250107,103200,24438531,676,676,676,676,0
|
|
20250107,103100,24438531,676,676,676,676,1
|
|
20250107,103000,24437855,678,678,678,678,0
|
|
20250107,102900,24437855,678,676,678,676,4
|
|
20250107,102800,24435145,678,678,678,678,0
|
|
20250107,102700,24435145,678,676,678,676,1001
|
|
20250107,102600,23756469,678,675,678,675,29
|
|
20250107,102500,23736810,678,678,678,678,0
|
|
20250107,102400,23736810,678,678,678,678,0
|
|
20250107,102300,23736810,678,675,678,675,10
|
|
20250107,102200,23730033,672,672,672,672,0
|
|
20250107,102100,23730033,672,672,672,672,0
|
|
20250107,102000,23730033,672,672,672,672,0
|
|
20250107,101900,23730033,672,672,672,672,0
|
|
20250107,101800,23730033,672,672,672,672,0
|
|
20250107,101700,23730033,672,673,673,672,910
|
|
20250107,101600,23118266,673,673,678,672,3003
|
|
20250107,101500,21099537,678,675,678,675,20
|
|
20250107,101400,21085982,673,673,673,673,308
|
|
20250107,101300,20878698,674,674,674,674,3369
|
|
20250107,101200,18607992,675,678,678,675,1657
|
|
20250107,101100,17487978,677,677,677,677,30
|
|
20250107,101000,17467668,679,677,679,677,584
|
|
20250107,100900,17072201,678,679,679,678,51
|
|
20250107,100800,17037622,679,679,679,679,0
|
|
20250107,100700,17037622,679,679,679,679,0
|
|
20250107,100600,17037622,679,679,679,679,0
|
|
20250107,100500,17037622,679,677,679,677,3
|
|
20250107,100400,17035587,677,677,677,677,4
|
|
20250107,100300,17032879,680,679,680,679,2
|
|
20250107,100200,17031520,680,679,680,677,36
|
|
20250107,100100,17007087,680,679,680,679,25
|
|
20250107,100000,16990100,680,679,680,679,217
|
|
20250107,095900,16842549,679,679,679,679,3000
|
|
20250107,095800,14805549,679,679,679,679,1
|
|
20250107,095700,14804870,679,679,679,678,250
|
|
20250107,095600,14635130,678,678,678,678,663
|
|
20250107,095500,14185616,678,678,678,678,0
|
|
20250107,095400,14185616,678,678,678,678,10
|
|
20250107,095300,14178836,677,677,677,677,1100
|
|
20250107,095200,13434136,677,677,677,677,1
|
|
20250107,095100,13433459,677,677,677,677,0
|
|
20250107,095000,13433459,677,677,677,677,0
|
|
20250107,094900,13433459,677,677,677,677,0
|
|
20250107,094800,13433459,677,677,677,677,300
|
|
20250107,094700,13230359,677,676,678,676,1124
|
|
20250107,094600,12469496,676,676,676,676,40
|
|
20250107,094500,12442456,674,674,674,674,0
|
|
20250107,094400,12442456,674,674,674,674,0
|
|
20250107,094300,12442456,674,674,676,674,275
|
|
20250107,094200,12257006,676,676,676,676,50
|
|
20250107,094100,12223206,676,676,676,676,100
|
|
20250107,094000,12155606,676,676,676,676,6
|
|
20250107,093900,12151550,676,676,676,674,120
|
|
20250107,093800,12070630,676,676,676,676,0
|
|
20250107,093700,12070630,676,676,676,674,201
|
|
20250107,093600,11934756,674,674,676,674,289
|
|
20250107,093500,11739941,675,675,675,675,25
|
|
20250107,093400,11723066,675,675,675,675,70
|
|
20250107,093300,11675816,675,674,675,674,1147
|
|
20250107,093200,10902706,674,672,674,672,6
|
|
20250107,093100,10898672,672,674,674,672,12
|
|
20250107,093000,10890586,674,674,674,674,0
|
|
20250107,092900,10890586,674,674,674,674,20
|
|
20250107,092800,10877106,675,672,675,672,45
|
|
20250107,092700,10846836,675,674,675,672,8
|
|
20250107,092600,10841446,674,673,674,672,203
|
|
20250107,092500,10704629,674,674,675,674,3
|
|
20250107,092400,10702606,672,672,672,672,1
|
|
20250107,092300,10701934,672,672,672,672,0
|
|
20250107,092200,10701934,672,672,672,672,0
|
|
20250107,092100,10701934,672,671,672,671,301
|
|
20250107,092000,10499962,671,671,671,671,0
|
|
20250107,091900,10499962,671,671,671,671,0
|
|
20250107,091800,10499962,671,671,671,671,1
|
|
20250107,091700,10499291,671,671,671,671,1
|
|
20250107,091600,10498620,675,675,675,675,9
|
|
20250107,091500,10492545,675,678,678,675,203
|
|
20250107,091400,10354914,678,678,678,678,0
|
|
20250107,091300,10354914,678,678,678,678,0
|
|
20250107,091200,10354914,678,678,678,678,50
|
|
20250107,091100,10321014,678,678,678,678,0
|
|
20250107,091000,10321014,678,679,679,678,920
|
|
20250107,090900,9696965,679,678,679,678,1401
|
|
20250107,090800,8745788,670,670,670,670,4000
|
|
20250107,090700,6065788,670,670,670,670,1
|
|
20250107,090600,6065118,678,670,678,670,101
|
|
20250107,090500,5997440,679,679,679,679,264
|
|
20250107,090400,5818184,677,677,677,677,80
|
|
20250107,090300,5764024,677,677,677,677,10
|
|
20250107,090200,5757254,670,677,678,670,1393
|
|
20250107,090100,4821482,678,677,679,677,7001
|
|
20250107,090000,67900,679,679,679,679,100
|