592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194900,263371672,564,564,564,564,19183
|
|
20250102,194800,263371672,564,564,564,564,0
|
|
20250102,194700,263371672,564,564,564,564,0
|
|
20250102,194600,263371672,564,564,564,564,0
|
|
20250102,194500,263371672,564,564,564,564,0
|
|
20250102,194400,263371672,564,564,564,564,0
|
|
20250102,194300,263371672,564,564,564,564,0
|
|
20250102,194200,263371672,564,564,564,564,0
|
|
20250102,194100,263371672,564,564,564,564,0
|
|
20250102,194000,263371672,564,564,564,564,0
|
|
20250102,193900,263371672,564,564,564,564,0
|
|
20250102,193800,263371672,564,564,564,564,0
|
|
20250102,193700,263371672,564,564,564,564,0
|
|
20250102,193600,263371672,564,564,564,564,0
|
|
20250102,193500,263371672,564,564,564,564,0
|
|
20250102,193400,263371672,564,564,564,564,0
|
|
20250102,193300,263371672,564,564,564,564,0
|
|
20250102,193200,263371672,564,564,564,564,0
|
|
20250102,193100,263371672,564,564,564,564,0
|
|
20250102,193000,263371672,564,564,564,564,0
|
|
20250102,192900,263371672,564,564,564,564,0
|
|
20250102,192800,263371672,564,564,564,564,0
|
|
20250102,192700,263371672,564,564,564,564,0
|
|
20250102,192600,263371672,564,564,564,564,0
|
|
20250102,192500,263371672,564,564,564,564,0
|
|
20250102,192400,263371672,564,564,564,564,0
|
|
20250102,192300,263371672,564,564,564,564,0
|
|
20250102,192200,263371672,564,564,564,564,0
|
|
20250102,192100,263371672,564,564,564,564,0
|
|
20250102,192000,263371672,564,564,564,564,0
|
|
20250102,191900,263371672,564,564,564,564,19183
|
|
20250102,191800,263371672,564,564,564,564,0
|
|
20250102,191700,263371672,564,564,564,564,0
|
|
20250102,191600,263371672,564,564,564,564,0
|
|
20250102,191500,263371672,564,564,564,564,0
|
|
20250102,191400,263371672,564,564,564,564,0
|
|
20250102,191300,263371672,564,564,564,564,0
|
|
20250102,191200,263371672,564,564,564,564,0
|
|
20250102,191100,263371672,564,564,564,564,0
|
|
20250102,191000,263371672,564,564,564,564,0
|
|
20250102,190900,263371672,564,564,564,564,0
|
|
20250102,190800,263371672,564,564,564,564,0
|
|
20250102,190700,263371672,564,564,564,564,0
|
|
20250102,190600,263371672,564,564,564,564,0
|
|
20250102,190500,263371672,564,564,564,564,0
|
|
20250102,190400,263371672,564,564,564,564,0
|
|
20250102,190300,263371672,564,564,564,564,0
|
|
20250102,190200,263371672,564,564,564,564,0
|
|
20250102,190100,263371672,564,564,564,564,0
|
|
20250102,190000,263371672,564,564,564,564,0
|
|
20250102,185900,263371672,564,564,564,564,0
|
|
20250102,185800,263371672,564,564,564,564,0
|
|
20250102,185700,263371672,564,564,564,564,0
|
|
20250102,185600,263371672,564,564,564,564,0
|
|
20250102,185500,263371672,564,564,564,564,0
|
|
20250102,185400,263371672,564,564,564,564,0
|
|
20250102,185300,263371672,564,564,564,564,0
|
|
20250102,185200,263371672,564,564,564,564,0
|
|
20250102,185100,263371672,564,564,564,564,0
|
|
20250102,185000,263371672,564,564,564,564,0
|
|
20250102,184900,263371672,564,564,564,564,19183
|
|
20250102,184800,263371672,564,564,564,564,0
|
|
20250102,184700,263371672,564,564,564,564,0
|
|
20250102,184600,263371672,564,564,564,564,0
|
|
20250102,184500,263371672,564,564,564,564,0
|
|
20250102,184400,263371672,564,564,564,564,0
|
|
20250102,184300,263371672,564,564,564,564,0
|
|
20250102,184200,263371672,564,564,564,564,0
|
|
20250102,184100,263371672,564,564,564,564,0
|
|
20250102,184000,263371672,564,564,564,564,0
|
|
20250102,183900,263371672,564,564,564,564,0
|
|
20250102,183800,263371672,564,564,564,564,0
|
|
20250102,183700,263371672,564,564,564,564,0
|
|
20250102,183600,263371672,564,564,564,564,0
|
|
20250102,183500,263371672,564,564,564,564,0
|
|
20250102,183400,263371672,564,564,564,564,0
|
|
20250102,183300,263371672,564,564,564,564,0
|
|
20250102,183200,263371672,564,564,564,564,0
|
|
20250102,183100,263371672,564,564,564,564,0
|
|
20250102,183000,263371672,564,564,564,564,0
|
|
20250102,182900,263371672,564,564,564,564,0
|
|
20250102,182800,263371672,564,564,564,564,0
|
|
20250102,182700,263371672,564,564,564,564,0
|
|
20250102,182600,263371672,564,564,564,564,0
|
|
20250102,182500,263371672,564,564,564,564,0
|
|
20250102,182400,263371672,564,564,564,564,0
|
|
20250102,182300,263371672,564,564,564,564,0
|
|
20250102,182200,263371672,564,564,564,564,0
|
|
20250102,182100,263371672,564,564,564,564,0
|
|
20250102,182000,263371672,564,564,564,564,0
|
|
20250102,181900,263371672,564,564,564,564,19183
|
|
20250102,181800,263371672,564,564,564,564,0
|
|
20250102,181700,263371672,564,564,564,564,0
|
|
20250102,181600,263371672,564,564,564,564,0
|
|
20250102,181500,263371672,564,564,564,564,0
|
|
20250102,181400,263371672,564,564,564,564,0
|
|
20250102,181300,263371672,564,564,564,564,0
|
|
20250102,181200,263371672,564,564,564,564,0
|
|
20250102,181100,263371672,564,564,564,564,0
|
|
20250102,181000,263371672,564,564,564,564,0
|
|
20250102,180900,263371672,564,564,564,564,0
|
|
20250102,180800,263371672,564,564,564,564,0
|
|
20250102,180700,263371672,564,564,564,564,0
|
|
20250102,180600,263371672,564,564,564,564,0
|
|
20250102,180500,263371672,564,564,564,564,0
|
|
20250102,180400,263371672,564,564,564,564,0
|
|
20250102,180300,263371672,564,564,564,564,0
|
|
20250102,180200,263371672,564,564,564,564,0
|
|
20250102,180100,263371672,564,564,564,564,0
|
|
20250102,180000,263371672,564,564,564,564,0
|
|
20250102,175900,263371672,564,564,564,564,0
|
|
20250102,175800,263371672,564,564,564,564,0
|
|
20250102,175700,263371672,564,564,564,564,0
|
|
20250102,175600,263371672,564,564,564,564,0
|
|
20250102,175500,263371672,564,564,564,564,0
|
|
20250102,175400,263371672,564,564,564,564,0
|
|
20250102,175300,263371672,564,564,564,564,0
|
|
20250102,175200,263371672,564,564,564,564,0
|
|
20250102,175100,263371672,564,564,564,564,0
|
|
20250102,175000,263371672,564,564,564,564,0
|
|
20250102,174900,263371672,564,564,564,564,19183
|
|
20250102,174800,263371672,564,564,564,564,0
|
|
20250102,174700,263371672,564,564,564,564,0
|
|
20250102,174600,263371672,564,564,564,564,0
|
|
20250102,174500,263371672,564,564,564,564,0
|
|
20250102,174400,263371672,564,564,564,564,0
|
|
20250102,174300,263371672,564,564,564,564,0
|
|
20250102,174200,263371672,564,564,564,564,0
|
|
20250102,174100,263371672,564,564,564,564,0
|
|
20250102,174000,263371672,564,564,564,564,0
|
|
20250102,173900,263371672,564,564,564,564,0
|
|
20250102,173800,263371672,564,564,564,564,0
|
|
20250102,173700,263371672,564,564,564,564,0
|
|
20250102,173600,263371672,564,564,564,564,0
|
|
20250102,173500,263371672,564,564,564,564,0
|
|
20250102,173400,263371672,564,564,564,564,0
|
|
20250102,173300,263371672,564,564,564,564,0
|
|
20250102,173200,263371672,564,564,564,564,0
|
|
20250102,173100,263371672,564,564,564,564,0
|
|
20250102,173000,263371672,564,564,564,564,0
|
|
20250102,172900,263371672,564,564,564,564,0
|
|
20250102,172800,263371672,564,564,564,564,0
|
|
20250102,172700,263371672,564,564,564,564,0
|
|
20250102,172600,263371672,564,564,564,564,0
|
|
20250102,172500,263371672,564,564,564,564,0
|
|
20250102,172400,263371672,564,564,564,564,0
|
|
20250102,172300,263371672,564,564,564,564,0
|
|
20250102,172200,263371672,564,564,564,564,0
|
|
20250102,172100,263371672,564,564,564,564,0
|
|
20250102,172000,263371672,564,564,564,564,0
|
|
20250102,171900,263371672,564,564,564,564,19183
|
|
20250102,171800,263371672,564,564,564,564,0
|
|
20250102,171700,263371672,564,564,564,564,0
|
|
20250102,171600,263371672,564,564,564,564,0
|
|
20250102,171500,263371672,564,564,564,564,0
|
|
20250102,171400,263371672,564,564,564,564,0
|
|
20250102,171300,263371672,564,564,564,564,0
|
|
20250102,171200,263371672,564,564,564,564,0
|
|
20250102,171100,263371672,564,564,564,564,0
|
|
20250102,171000,263371672,564,564,564,564,0
|
|
20250102,170900,263371672,564,564,564,564,0
|
|
20250102,170800,263371672,564,564,564,564,0
|
|
20250102,170700,263371672,564,564,564,564,0
|
|
20250102,170600,263371672,564,564,564,564,0
|
|
20250102,170500,263371672,564,564,564,564,0
|
|
20250102,170400,263371672,564,564,564,564,0
|
|
20250102,170300,263371672,564,564,564,564,0
|
|
20250102,170200,263371672,564,564,564,564,0
|
|
20250102,170100,263371672,564,564,564,564,0
|
|
20250102,170000,263371672,564,564,564,564,0
|
|
20250102,165900,263371672,564,564,564,564,0
|
|
20250102,165800,263371672,564,564,564,564,0
|
|
20250102,165700,263371672,564,564,564,564,0
|
|
20250102,165600,263371672,564,564,564,564,0
|
|
20250102,165500,263371672,564,564,564,564,0
|
|
20250102,165400,263371672,564,564,564,564,0
|
|
20250102,165300,263371672,564,564,564,564,0
|
|
20250102,165200,263371672,564,564,564,564,0
|
|
20250102,165100,263371672,564,564,564,564,0
|
|
20250102,165000,263371672,564,564,564,564,0
|
|
20250102,164900,263371672,564,564,564,564,19183
|
|
20250102,164800,263371672,564,564,564,564,0
|
|
20250102,164700,263371672,564,564,564,564,0
|
|
20250102,164600,263371672,564,564,564,564,0
|
|
20250102,164500,263371672,564,564,564,564,0
|
|
20250102,164400,263371672,564,564,564,564,0
|
|
20250102,164300,263371672,564,564,564,564,0
|
|
20250102,164200,263371672,564,564,564,564,0
|
|
20250102,164100,263371672,564,564,564,564,0
|
|
20250102,164000,263371672,564,564,564,564,0
|
|
20250102,163900,263371672,564,564,564,564,0
|
|
20250102,163800,263371672,564,564,564,564,0
|
|
20250102,163700,263371672,564,564,564,564,0
|
|
20250102,163600,263371672,564,564,564,564,0
|
|
20250102,163500,263371672,564,564,564,564,0
|
|
20250102,163400,263371672,564,564,564,564,0
|
|
20250102,163300,263371672,564,564,564,564,0
|
|
20250102,163200,263371672,564,564,564,564,0
|
|
20250102,163100,263371672,564,564,564,564,0
|
|
20250102,163000,263371672,564,564,564,564,0
|
|
20250102,162900,263371672,564,564,564,564,0
|
|
20250102,162800,263371672,564,564,564,564,0
|
|
20250102,162700,263371672,564,564,564,564,0
|
|
20250102,162600,263371672,564,564,564,564,0
|
|
20250102,162500,263371672,564,564,564,564,0
|
|
20250102,162400,263371672,564,564,564,564,0
|
|
20250102,162300,263371672,564,564,564,564,0
|
|
20250102,162200,263371672,564,564,564,564,0
|
|
20250102,162100,263371672,564,564,564,564,0
|
|
20250102,162000,263371672,564,564,564,564,0
|
|
20250102,161900,263371672,564,564,564,564,19183
|
|
20250102,161800,263371672,564,564,564,564,0
|
|
20250102,161700,263371672,564,564,564,564,0
|
|
20250102,161600,263371672,564,564,564,564,0
|
|
20250102,161500,263371672,564,564,564,564,0
|
|
20250102,161400,263371672,564,564,564,564,0
|
|
20250102,161300,263371672,564,564,564,564,0
|
|
20250102,161200,263371672,564,564,564,564,0
|
|
20250102,161100,263371672,564,564,564,564,0
|
|
20250102,161000,263371672,564,564,564,564,0
|
|
20250102,160900,263371672,564,564,564,564,0
|
|
20250102,160800,263371672,564,564,564,564,0
|
|
20250102,160700,263371672,564,564,564,564,0
|
|
20250102,160600,263371672,564,564,564,564,0
|
|
20250102,160500,263371672,564,564,564,564,0
|
|
20250102,160400,263371672,564,564,564,564,0
|
|
20250102,160300,263371672,564,564,564,564,0
|
|
20250102,160200,263371672,564,564,564,564,0
|
|
20250102,160100,263371672,564,564,564,564,0
|
|
20250102,160000,263371672,564,564,564,564,0
|
|
20250102,155900,263371672,564,564,564,564,0
|
|
20250102,155800,263371672,564,564,564,564,0
|
|
20250102,155700,263371672,564,564,564,564,0
|
|
20250102,155600,263371672,564,564,564,564,0
|
|
20250102,155500,263371672,564,564,564,564,0
|
|
20250102,155400,263371672,564,564,564,564,0
|
|
20250102,155300,263371672,564,564,564,564,0
|
|
20250102,155200,263371672,564,564,564,564,0
|
|
20250102,155100,263371672,564,564,564,564,0
|
|
20250102,155000,263371672,564,564,564,564,0
|
|
20250102,154900,263371672,564,564,564,564,19183
|
|
20250102,154800,263371672,564,564,564,564,0
|
|
20250102,154700,263371672,564,564,564,564,0
|
|
20250102,154600,263371672,564,564,564,564,0
|
|
20250102,154500,263371672,564,564,564,564,0
|
|
20250102,154400,263371672,564,564,564,564,0
|
|
20250102,154300,263371672,564,564,564,564,0
|
|
20250102,154200,263371672,564,564,564,564,0
|
|
20250102,154100,263371672,564,564,564,564,0
|
|
20250102,154000,263371672,564,564,564,564,0
|
|
20250102,153900,263371672,564,564,564,564,0
|
|
20250102,153800,263371672,564,564,564,564,0
|
|
20250102,153700,263371672,564,564,564,564,0
|
|
20250102,153600,263371672,564,564,564,564,0
|
|
20250102,153500,263371672,564,564,564,564,0
|
|
20250102,153400,263371672,564,564,564,564,0
|
|
20250102,153300,263371672,564,564,564,564,0
|
|
20250102,153200,263371672,564,564,564,564,0
|
|
20250102,153100,263371672,564,564,564,564,0
|
|
20250102,153000,263371672,564,564,564,564,19183
|
|
20250102,152900,252552460,569,569,569,569,0
|
|
20250102,152800,252552460,569,569,569,569,0
|
|
20250102,152700,252552460,569,569,569,569,0
|
|
20250102,152600,252552460,569,569,569,569,0
|
|
20250102,152500,252552460,569,569,569,569,0
|
|
20250102,152400,252552460,569,569,569,569,0
|
|
20250102,152300,252552460,569,569,569,569,0
|
|
20250102,152200,252552460,569,569,569,569,0
|
|
20250102,152100,252552460,569,569,569,569,0
|
|
20250102,152000,252552460,569,569,569,569,0
|
|
20250102,151900,252552460,569,568,569,568,3825
|
|
20250102,151800,250379515,568,566,568,566,398
|
|
20250102,151700,250153456,566,566,566,566,1403
|
|
20250102,151600,249359358,566,566,568,566,401
|
|
20250102,151500,249131597,565,566,568,565,2641
|
|
20250102,151400,247634935,566,569,569,566,641
|
|
20250102,151300,247272056,567,567,567,567,30
|
|
20250102,151200,247255046,569,569,569,569,0
|
|
20250102,151100,247255046,569,567,569,566,2001
|
|
20250102,151000,246122244,567,567,567,567,4
|
|
20250102,150900,246119976,567,567,567,567,3351
|
|
20250102,150800,244219959,568,568,568,568,0
|
|
20250102,150700,244219959,568,568,568,568,0
|
|
20250102,150600,244219959,568,568,568,565,11212
|
|
20250102,150500,237870836,568,568,568,568,0
|
|
20250102,150400,237870836,568,568,568,568,1100
|
|
20250102,150300,237246036,569,569,569,569,71
|
|
20250102,150200,237205637,569,569,569,569,20
|
|
20250102,150100,237194257,569,569,569,569,40
|
|
20250102,150000,237171497,569,568,569,568,177
|
|
20250102,145900,237070786,568,568,568,568,6
|
|
20250102,145800,237067378,568,568,568,568,4
|
|
20250102,145700,237065106,568,568,568,568,6
|
|
20250102,145600,237061698,568,568,569,568,87
|
|
20250102,145500,237012201,569,568,569,568,1268
|
|
20250102,145400,236291976,568,568,568,568,56
|
|
20250102,145300,236260168,568,567,568,567,265
|
|
20250102,145200,236109652,567,567,567,567,6
|
|
20250102,145100,236106250,567,566,567,566,6
|
|
20250102,145000,236102850,566,566,568,566,506
|
|
20250102,144900,235815454,566,566,566,566,4
|
|
20250102,144800,235813190,566,566,566,566,4044
|
|
20250102,144700,233524286,565,567,567,565,2437
|
|
20250102,144600,232145251,568,569,570,564,16583
|
|
20250102,144500,222765571,569,569,569,569,1206
|
|
20250102,144400,222079357,571,569,571,569,29
|
|
20250102,144300,222062810,571,569,571,569,7171
|
|
20250102,144200,217970162,570,570,571,569,589
|
|
20250102,144100,217634231,569,568,570,568,125
|
|
20250102,144000,217562991,568,568,568,568,6
|
|
20250102,143900,217559583,568,570,570,568,186
|
|
20250102,143800,217453571,568,569,569,568,2086
|
|
20250102,143700,216266641,569,569,569,569,326
|
|
20250102,143600,216081147,569,568,569,568,6
|
|
20250102,143500,216077737,568,568,568,568,6
|
|
20250102,143400,216074329,568,567,570,567,1327
|
|
20250102,143300,215318595,567,567,567,567,6
|
|
20250102,143200,215315193,567,567,567,567,6
|
|
20250102,143100,215311791,567,567,571,567,2007
|
|
20250102,143000,214166441,567,567,570,567,106
|
|
20250102,142900,214106039,567,567,567,567,4
|
|
20250102,142800,214103771,567,567,567,567,6
|
|
20250102,142700,214100369,567,567,567,567,6
|
|
20250102,142600,214096967,567,567,567,566,6
|
|
20250102,142500,214093567,567,567,567,567,4
|
|
20250102,142400,214091299,567,567,567,567,6
|
|
20250102,142300,214087897,567,566,570,566,21
|
|
20250102,142200,214075947,566,566,569,566,2128
|
|
20250102,142100,212865133,569,566,569,566,3088
|
|
20250102,142000,211117241,566,567,567,566,107
|
|
20250102,141900,211056641,566,565,567,565,2122
|
|
20250102,141800,209853736,565,567,567,565,5
|
|
20250102,141700,209850909,565,565,565,565,6
|
|
20250102,141600,209847519,566,565,566,565,87
|
|
20250102,141500,209798283,565,564,566,564,1674
|
|
20250102,141400,208851416,564,564,564,564,4
|
|
20250102,141300,208849160,564,565,565,563,9
|
|
20250102,141200,208844083,563,563,563,563,12576
|
|
20250102,141100,201763795,563,563,563,563,6
|
|
20250102,141000,201760417,563,563,563,563,4
|
|
20250102,140900,201758165,563,564,564,563,14450
|
|
20250102,140800,193622366,564,565,565,564,929
|
|
20250102,140700,193097485,565,566,566,564,709
|
|
20250102,140600,192696199,564,564,564,564,16364
|
|
20250102,140500,183466903,564,564,564,564,6
|
|
20250102,140400,183463519,564,564,564,564,4
|
|
20250102,140300,183461263,564,564,565,564,1539
|
|
20250102,140200,182593265,564,565,565,564,6849
|
|
20250102,140100,178723584,565,567,567,565,1006
|
|
20250102,140000,178155128,567,567,568,567,62
|
|
20250102,135900,178119964,567,566,567,566,741
|
|
20250102,135800,177699819,565,565,567,565,21
|
|
20250102,135700,177687924,565,565,565,565,36
|
|
20250102,135600,177667584,564,564,564,564,16
|
|
20250102,135500,177658560,565,563,565,563,1004
|
|
20250102,135400,177091306,563,563,563,563,6
|
|
20250102,135300,177087928,566,564,566,563,5016
|
|
20250102,135200,174263905,563,567,567,563,6070
|
|
20250102,135100,170836508,567,566,567,566,6
|
|
20250102,135000,170833108,566,566,566,566,4
|
|
20250102,134900,170830844,566,566,566,566,6
|
|
20250102,134800,170827448,565,570,571,564,23589
|
|
20250102,134700,157499928,567,570,571,566,30498
|
|
20250102,134600,140223785,572,573,573,572,819
|
|
20250102,134500,139755235,573,571,573,571,1655
|
|
20250102,134400,138810228,571,571,571,571,6
|
|
20250102,134300,138806802,571,571,571,571,6
|
|
20250102,134200,138803376,573,570,573,570,10
|
|
20250102,134100,138797660,570,569,570,569,6
|
|
20250102,134000,138794242,569,570,570,569,976
|
|
20250102,133900,138238871,571,571,571,569,140
|
|
20250102,133800,138158976,569,571,571,569,144
|
|
20250102,133700,138076896,571,570,571,570,13
|
|
20250102,133600,138069479,570,569,570,569,6
|
|
20250102,133500,138066061,569,569,570,569,402
|
|
20250102,133400,137836927,570,569,570,569,6
|
|
20250102,133300,137833511,569,569,569,569,6
|
|
20250102,133200,137830097,569,570,570,569,80
|
|
20250102,133100,137784499,570,569,570,569,6
|
|
20250102,133000,137781083,569,569,569,569,4
|
|
20250102,132900,137778807,569,569,570,569,2973
|
|
20250102,132800,136084203,570,568,570,568,8
|
|
20250102,132700,136079655,570,568,570,568,9
|
|
20250102,132600,136074537,570,568,570,568,9
|
|
20250102,132500,136069419,570,569,570,568,706
|
|
20250102,132400,135667707,568,569,570,568,309
|
|
20250102,132300,135491887,570,568,570,568,27
|
|
20250102,132200,135476505,570,568,570,568,7
|
|
20250102,132100,135472527,568,568,568,568,6
|
|
20250102,132000,135469119,568,568,568,568,4
|
|
20250102,131900,135466847,569,568,569,568,6343
|
|
20250102,131800,131857691,568,568,568,568,22
|
|
20250102,131700,131845195,568,568,568,568,96
|
|
20250102,131600,131790667,568,568,569,568,85
|
|
20250102,131500,131742306,568,568,568,568,6
|
|
20250102,131400,131738898,568,568,568,568,6
|
|
20250102,131300,131735490,569,568,569,568,56
|
|
20250102,131200,131703632,568,569,569,568,329
|
|
20250102,131100,131516437,568,568,568,568,106
|
|
20250102,131000,131456229,568,568,568,568,4
|
|
20250102,130900,131453957,568,567,568,567,6
|
|
20250102,130800,131450553,567,567,567,567,6
|
|
20250102,130700,131447151,567,567,567,567,6
|
|
20250102,130600,131443749,567,567,567,567,6
|
|
20250102,130500,131440347,567,567,567,567,4
|
|
20250102,130400,131438079,567,568,568,567,206
|
|
20250102,130300,131321075,568,568,568,568,6
|
|
20250102,130200,131317667,568,568,568,568,6
|
|
20250102,130100,131314259,568,568,568,568,6
|
|
20250102,130000,131310851,569,567,569,567,5
|
|
20250102,125900,131308014,567,567,569,567,7
|
|
20250102,125800,131304043,569,567,569,567,7
|
|
20250102,125700,131300072,567,567,567,567,6
|
|
20250102,125600,131296670,567,567,567,567,812
|
|
20250102,125500,130836266,567,567,567,567,1288
|
|
20250102,125400,130105970,567,568,568,567,3006
|
|
20250102,125300,128398566,568,568,568,568,6
|
|
20250102,125200,128395158,569,569,569,568,1006
|
|
20250102,125100,127822748,569,568,569,568,44
|
|
20250102,125000,127797754,568,569,569,568,350
|
|
20250102,124900,127598760,569,569,569,569,6
|
|
20250102,124800,127595346,569,569,569,569,7
|
|
20250102,124700,127591363,569,569,569,569,6
|
|
20250102,124600,127587949,569,569,569,569,6
|
|
20250102,124500,127584535,569,570,570,569,4434
|
|
20250102,124400,125057159,570,570,570,570,6
|
|
20250102,124300,125053739,570,572,572,570,135
|
|
20250102,124200,124976531,572,572,572,572,6
|
|
20250102,124100,124973099,572,571,572,571,6
|
|
20250102,124000,124969669,571,571,571,571,14
|
|
20250102,123900,124961675,571,572,572,571,2653
|
|
20250102,123800,123444362,570,570,570,570,6
|
|
20250102,123700,123440942,570,570,570,570,106
|
|
20250102,123600,123380522,570,570,570,570,12
|
|
20250102,123500,123373682,570,572,572,570,559
|
|
20250102,123400,123053942,572,572,572,572,6
|
|
20250102,123300,123050510,572,572,572,572,6
|
|
20250102,123200,123047078,572,572,572,572,6
|
|
20250102,123100,123043646,572,572,572,572,278
|
|
20250102,123000,122884630,572,572,573,572,27
|
|
20250102,122900,122869163,572,572,572,572,540
|
|
20250102,122800,122560283,572,572,572,572,7
|
|
20250102,122700,122556279,573,572,573,572,1329
|
|
20250102,122600,121794768,572,570,572,570,3124
|
|
20250102,122500,120007944,569,569,569,569,6
|
|
20250102,122400,120004530,569,569,569,569,6
|
|
20250102,122300,120001116,569,569,569,569,6
|
|
20250102,122200,119997702,571,567,571,567,1732
|
|
20250102,122100,119008874,570,570,570,570,880
|
|
20250102,122000,118507274,570,572,572,570,5635
|
|
20250102,121900,115290441,572,571,573,571,469
|
|
20250102,121800,115022369,571,571,571,571,6
|
|
20250102,121700,115018943,574,571,574,571,2365
|
|
20250102,121600,113664808,572,570,572,570,5
|
|
20250102,121500,113661954,570,570,570,570,6
|
|
20250102,121400,113658534,570,570,570,570,206
|
|
20250102,121300,113541114,570,568,570,568,267
|
|
20250102,121200,113388932,568,569,569,568,737
|
|
20250102,121100,112969583,567,567,569,567,2006
|
|
20250102,121000,111828181,567,567,568,567,1769
|
|
20250102,120900,110823395,567,567,567,567,820
|
|
20250102,120800,110358455,567,567,567,567,6
|
|
20250102,120700,110355053,568,568,568,567,805
|
|
20250102,120600,109897818,568,569,569,568,2191
|
|
20250102,120500,108653245,568,572,573,568,2571
|
|
20250102,120400,107189077,569,570,570,569,4606
|
|
20250102,120300,104567463,570,570,570,570,206
|
|
20250102,120200,104450043,570,571,571,570,12
|
|
20250102,120100,104443193,571,570,571,570,6
|
|
20250102,120000,104439771,570,570,570,570,6
|
|
20250102,115900,104436351,569,569,569,569,6
|
|
20250102,115800,104432937,569,569,569,569,6
|
|
20250102,115700,104429523,569,569,569,569,6
|
|
20250102,115600,104426109,569,569,569,569,4
|
|
20250102,115500,104423833,569,569,569,569,6
|
|
20250102,115400,104420419,569,569,569,569,6
|
|
20250102,115300,104417005,569,569,569,569,31
|
|
20250102,115200,104399366,569,569,572,569,5
|
|
20250102,115100,104396518,568,569,570,567,5542
|
|
20250102,115000,101249886,569,569,571,569,7
|
|
20250102,114900,101245901,569,569,569,569,6
|
|
20250102,114800,101242487,571,570,571,569,1426
|
|
20250102,114700,100429311,571,570,571,570,88
|
|
20250102,114600,100379069,570,570,570,570,6
|
|
20250102,114500,100375649,571,570,571,570,86
|
|
20250102,114400,100326549,570,570,570,570,6
|
|
20250102,114300,100323129,570,571,571,570,2901
|
|
20250102,114200,98666660,572,572,572,572,3006
|
|
20250102,114100,96947228,571,571,571,571,4
|
|
20250102,114000,96944944,571,575,575,571,1967
|
|
20250102,113900,95818049,571,572,576,570,18261
|
|
20250102,113800,85350801,570,570,572,570,467
|
|
20250102,113700,85083689,570,570,570,570,6
|
|
20250102,113600,85080269,571,570,572,570,545
|
|
20250102,113500,84768617,570,570,570,570,6
|
|
20250102,113400,84765197,570,570,572,570,468
|
|
20250102,113300,84497515,570,570,570,570,6
|
|
20250102,113200,84494095,570,571,572,570,3570
|
|
20250102,113100,82455085,571,571,572,571,410
|
|
20250102,113000,82220972,570,570,572,570,483
|
|
20250102,112900,81944708,570,570,570,570,6
|
|
20250102,112800,81941288,569,569,572,569,608
|
|
20250102,112700,81593941,572,569,572,569,4007
|
|
20250102,112600,79313949,570,568,570,568,2068
|
|
20250102,112500,78135195,568,569,569,568,8
|
|
20250102,112400,78130647,568,568,570,568,467
|
|
20250102,112300,77864469,568,568,568,568,6
|
|
20250102,112200,77861061,568,569,570,568,547
|
|
20250102,112100,77549360,568,571,571,568,22
|
|
20250102,112000,77536831,568,567,568,567,6
|
|
20250102,111900,77533427,566,566,571,566,86
|
|
20250102,111800,77484701,566,567,567,566,2393
|
|
20250102,111700,76128741,567,567,567,567,4
|
|
20250102,111600,76126473,567,568,568,567,6
|
|
20250102,111500,76123069,567,567,567,567,6
|
|
20250102,111400,76119667,567,568,568,567,871
|
|
20250102,111300,75624943,568,568,568,568,169
|
|
20250102,111200,75528951,568,568,568,568,211
|
|
20250102,111100,75409103,569,569,569,569,1285
|
|
20250102,111000,74677938,569,569,569,569,6
|
|
20250102,110900,74674524,569,569,569,569,6
|
|
20250102,110800,74671110,572,569,572,569,10087
|
|
20250102,110700,68902923,569,571,571,569,11
|
|
20250102,110600,68896653,569,569,569,569,6
|
|
20250102,110500,68893239,569,569,571,569,587
|
|
20250102,110400,68558155,569,569,569,569,6
|
|
20250102,110300,68554741,571,569,571,569,224
|
|
20250102,110200,68427283,569,568,569,568,265
|
|
20250102,110100,68276502,568,568,568,568,2006
|
|
20250102,110000,67137094,568,568,571,568,87
|
|
20250102,105900,67087435,568,568,568,568,3006
|
|
20250102,105800,65380027,568,568,568,568,4
|
|
20250102,105700,65377755,568,568,568,568,6
|
|
20250102,105600,65374347,569,569,570,569,86
|
|
20250102,105500,65325333,571,569,571,569,521
|
|
20250102,105400,65028854,569,568,570,568,3207
|
|
20250102,105300,63200872,568,567,569,567,2981
|
|
20250102,105200,61509093,569,567,569,567,6
|
|
20250102,105100,61505689,566,567,567,566,5
|
|
20250102,105000,61502856,567,568,568,567,39
|
|
20250102,104900,61480713,568,568,568,568,65
|
|
20250102,104800,61443793,568,569,569,567,113
|
|
20250102,104700,61379603,568,568,568,567,34
|
|
20250102,104600,61360293,567,569,569,567,1507
|
|
20250102,104500,60505715,569,568,569,567,2034
|
|
20250102,104400,59352384,568,568,569,568,15
|
|
20250102,104300,59343855,570,567,570,567,217
|
|
20250102,104200,59220788,567,566,567,566,247
|
|
20250102,104100,59080984,566,568,568,566,2883
|
|
20250102,104000,57447954,568,567,568,567,21
|
|
20250102,103900,57436030,567,567,570,567,2009
|
|
20250102,103800,56296920,567,568,568,567,3
|
|
20250102,103700,56295218,567,567,571,567,33
|
|
20250102,103600,56276429,567,568,568,567,2974
|
|
20250102,103500,54590167,568,567,571,567,1006
|
|
20250102,103400,54015763,571,567,571,567,3320
|
|
20250102,103300,52124130,567,568,568,567,3497
|
|
20250102,103200,50137836,569,571,571,568,13137
|
|
20250102,103100,42665377,572,572,573,571,387
|
|
20250102,103000,42443905,572,573,573,572,658
|
|
20250102,102900,42066875,572,572,573,572,7
|
|
20250102,102800,42062870,572,573,573,572,444
|
|
20250102,102700,41808462,572,572,574,572,232
|
|
20250102,102600,41675738,572,572,573,572,2087
|
|
20250102,102500,40481893,572,572,572,572,6
|
|
20250102,102400,40478461,572,572,573,572,2890
|
|
20250102,102300,38825356,572,574,574,572,3727
|
|
20250102,102200,36690777,573,573,575,573,397
|
|
20250102,102100,36463195,573,573,575,573,11
|
|
20250102,102000,36456882,575,572,575,572,10
|
|
20250102,101900,36451146,572,571,575,571,227
|
|
20250102,101800,36320943,573,572,573,571,1305
|
|
20250102,101700,35574486,568,568,571,567,5861
|
|
20250102,101600,32240399,568,566,568,566,1237
|
|
20250102,101500,31540217,567,566,567,566,33
|
|
20250102,101400,31521512,565,567,567,565,3277
|
|
20250102,101300,29666713,568,568,568,568,1600
|
|
20250102,101200,28757913,569,568,569,568,1676
|
|
20250102,101100,27805919,567,566,567,566,7
|
|
20250102,101000,27801953,566,566,568,566,41
|
|
20250102,100900,27778707,568,566,568,566,73
|
|
20250102,100800,27737343,566,565,568,565,2186
|
|
20250102,100700,26502242,566,566,570,565,9287
|
|
20250102,100600,21251629,566,566,566,566,2104
|
|
20250102,100500,20060765,570,571,571,567,18083
|
|
20250102,100400,9783175,571,568,571,567,26
|
|
20250102,100300,9768349,569,568,573,568,2444
|
|
20250102,100200,8379418,574,569,575,568,1871
|
|
20250102,100100,7314476,575,572,577,570,6127
|
|
20250102,100000,3806971,572,573,575,570,3663
|