644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,204100,227251721,650,650,650,650,4849
|
|
20250102,204000,227251721,650,650,650,650,0
|
|
20250102,203900,227251721,650,650,650,650,0
|
|
20250102,203800,227251721,650,650,650,650,0
|
|
20250102,203700,227251721,650,650,650,650,0
|
|
20250102,203600,227251721,650,650,650,650,0
|
|
20250102,203500,227251721,650,650,650,650,0
|
|
20250102,203400,227251721,650,650,650,650,0
|
|
20250102,203300,227251721,650,650,650,650,0
|
|
20250102,203200,227251721,650,650,650,650,0
|
|
20250102,203100,227251721,650,650,650,650,0
|
|
20250102,203000,227251721,650,650,650,650,0
|
|
20250102,202900,227251721,650,650,650,650,0
|
|
20250102,202800,227251721,650,650,650,650,0
|
|
20250102,202700,227251721,650,650,650,650,0
|
|
20250102,202600,227251721,650,650,650,650,0
|
|
20250102,202500,227251721,650,650,650,650,0
|
|
20250102,202400,227251721,650,650,650,650,0
|
|
20250102,202300,227251721,650,650,650,650,0
|
|
20250102,202200,227251721,650,650,650,650,0
|
|
20250102,202100,227251721,650,650,650,650,0
|
|
20250102,202000,227251721,650,650,650,650,0
|
|
20250102,201900,227251721,650,650,650,650,0
|
|
20250102,201800,227251721,650,650,650,650,0
|
|
20250102,201700,227251721,650,650,650,650,0
|
|
20250102,201600,227251721,650,650,650,650,0
|
|
20250102,201500,227251721,650,650,650,650,0
|
|
20250102,201400,227251721,650,650,650,650,0
|
|
20250102,201300,227251721,650,650,650,650,0
|
|
20250102,201200,227251721,650,650,650,650,0
|
|
20250102,201100,227251721,650,650,650,650,4849
|
|
20250102,201000,227251721,650,650,650,650,0
|
|
20250102,200900,227251721,650,650,650,650,0
|
|
20250102,200800,227251721,650,650,650,650,0
|
|
20250102,200700,227251721,650,650,650,650,0
|
|
20250102,200600,227251721,650,650,650,650,0
|
|
20250102,200500,227251721,650,650,650,650,0
|
|
20250102,200400,227251721,650,650,650,650,0
|
|
20250102,200300,227251721,650,650,650,650,0
|
|
20250102,200200,227251721,650,650,650,650,0
|
|
20250102,200100,227251721,650,650,650,650,0
|
|
20250102,200000,227251721,650,650,650,650,0
|
|
20250102,195900,227251721,650,650,650,650,0
|
|
20250102,195800,227251721,650,650,650,650,0
|
|
20250102,195700,227251721,650,650,650,650,0
|
|
20250102,195600,227251721,650,650,650,650,0
|
|
20250102,195500,227251721,650,650,650,650,0
|
|
20250102,195400,227251721,650,650,650,650,0
|
|
20250102,195300,227251721,650,650,650,650,0
|
|
20250102,195200,227251721,650,650,650,650,0
|
|
20250102,195100,227251721,650,650,650,650,0
|
|
20250102,195000,227251721,650,650,650,650,0
|
|
20250102,194900,227251721,650,650,650,650,0
|
|
20250102,194800,227251721,650,650,650,650,0
|
|
20250102,194700,227251721,650,650,650,650,0
|
|
20250102,194600,227251721,650,650,650,650,0
|
|
20250102,194500,227251721,650,650,650,650,0
|
|
20250102,194400,227251721,650,650,650,650,0
|
|
20250102,194300,227251721,650,650,650,650,0
|
|
20250102,194200,227251721,650,650,650,650,0
|
|
20250102,194100,227251721,650,650,650,650,4849
|
|
20250102,194000,227251721,650,650,650,650,0
|
|
20250102,193900,227251721,650,650,650,650,0
|
|
20250102,193800,227251721,650,650,650,650,0
|
|
20250102,193700,227251721,650,650,650,650,0
|
|
20250102,193600,227251721,650,650,650,650,0
|
|
20250102,193500,227251721,650,650,650,650,0
|
|
20250102,193400,227251721,650,650,650,650,0
|
|
20250102,193300,227251721,650,650,650,650,0
|
|
20250102,193200,227251721,650,650,650,650,0
|
|
20250102,193100,227251721,650,650,650,650,0
|
|
20250102,193000,227251721,650,650,650,650,0
|
|
20250102,192900,227251721,650,650,650,650,0
|
|
20250102,192800,227251721,650,650,650,650,0
|
|
20250102,192700,227251721,650,650,650,650,0
|
|
20250102,192600,227251721,650,650,650,650,0
|
|
20250102,192500,227251721,650,650,650,650,0
|
|
20250102,192400,227251721,650,650,650,650,0
|
|
20250102,192300,227251721,650,650,650,650,0
|
|
20250102,192200,227251721,650,650,650,650,0
|
|
20250102,192100,227251721,650,650,650,650,0
|
|
20250102,192000,227251721,650,650,650,650,0
|
|
20250102,191900,227251721,650,650,650,650,0
|
|
20250102,191800,227251721,650,650,650,650,0
|
|
20250102,191700,227251721,650,650,650,650,0
|
|
20250102,191600,227251721,650,650,650,650,0
|
|
20250102,191500,227251721,650,650,650,650,0
|
|
20250102,191400,227251721,650,650,650,650,0
|
|
20250102,191300,227251721,650,650,650,650,0
|
|
20250102,191200,227251721,650,650,650,650,0
|
|
20250102,191100,227251721,650,650,650,650,4849
|
|
20250102,191000,227251721,650,650,650,650,0
|
|
20250102,190900,227251721,650,650,650,650,0
|
|
20250102,190800,227251721,650,650,650,650,0
|
|
20250102,190700,227251721,650,650,650,650,0
|
|
20250102,190600,227251721,650,650,650,650,0
|
|
20250102,190500,227251721,650,650,650,650,0
|
|
20250102,190400,227251721,650,650,650,650,0
|
|
20250102,190300,227251721,650,650,650,650,0
|
|
20250102,190200,227251721,650,650,650,650,0
|
|
20250102,190100,227251721,650,650,650,650,0
|
|
20250102,190000,227251721,650,650,650,650,0
|
|
20250102,185900,227251721,650,650,650,650,0
|
|
20250102,185800,227251721,650,650,650,650,0
|
|
20250102,185700,227251721,650,650,650,650,0
|
|
20250102,185600,227251721,650,650,650,650,0
|
|
20250102,185500,227251721,650,650,650,650,0
|
|
20250102,185400,227251721,650,650,650,650,0
|
|
20250102,185300,227251721,650,650,650,650,0
|
|
20250102,185200,227251721,650,650,650,650,0
|
|
20250102,185100,227251721,650,650,650,650,0
|
|
20250102,185000,227251721,650,650,650,650,0
|
|
20250102,184900,227251721,650,650,650,650,0
|
|
20250102,184800,227251721,650,650,650,650,0
|
|
20250102,184700,227251721,650,650,650,650,0
|
|
20250102,184600,227251721,650,650,650,650,0
|
|
20250102,184500,227251721,650,650,650,650,0
|
|
20250102,184400,227251721,650,650,650,650,0
|
|
20250102,184300,227251721,650,650,650,650,0
|
|
20250102,184200,227251721,650,650,650,650,0
|
|
20250102,184100,227251721,650,650,650,650,4849
|
|
20250102,184000,227251721,650,650,650,650,0
|
|
20250102,183900,227251721,650,650,650,650,0
|
|
20250102,183800,227251721,650,650,650,650,0
|
|
20250102,183700,227251721,650,650,650,650,0
|
|
20250102,183600,227251721,650,650,650,650,0
|
|
20250102,183500,227251721,650,650,650,650,0
|
|
20250102,183400,227251721,650,650,650,650,0
|
|
20250102,183300,227251721,650,650,650,650,0
|
|
20250102,183200,227251721,650,650,650,650,0
|
|
20250102,183100,227251721,650,650,650,650,0
|
|
20250102,183000,227251721,650,650,650,650,0
|
|
20250102,182900,227251721,650,650,650,650,0
|
|
20250102,182800,227251721,650,650,650,650,0
|
|
20250102,182700,227251721,650,650,650,650,0
|
|
20250102,182600,227251721,650,650,650,650,0
|
|
20250102,182500,227251721,650,650,650,650,0
|
|
20250102,182400,227251721,650,650,650,650,0
|
|
20250102,182300,227251721,650,650,650,650,0
|
|
20250102,182200,227251721,650,650,650,650,0
|
|
20250102,182100,227251721,650,650,650,650,0
|
|
20250102,182000,227251721,650,650,650,650,0
|
|
20250102,181900,227251721,650,650,650,650,0
|
|
20250102,181800,227251721,650,650,650,650,0
|
|
20250102,181700,227251721,650,650,650,650,0
|
|
20250102,181600,227251721,650,650,650,650,0
|
|
20250102,181500,227251721,650,650,650,650,0
|
|
20250102,181400,227251721,650,650,650,650,0
|
|
20250102,181300,227251721,650,650,650,650,0
|
|
20250102,181200,227251721,650,650,650,650,0
|
|
20250102,181100,227251721,650,650,650,650,4849
|
|
20250102,181000,227251721,650,650,650,650,0
|
|
20250102,180900,227251721,650,650,650,650,0
|
|
20250102,180800,227251721,650,650,650,650,0
|
|
20250102,180700,227251721,650,650,650,650,0
|
|
20250102,180600,227251721,650,650,650,650,0
|
|
20250102,180500,227251721,650,650,650,650,0
|
|
20250102,180400,227251721,650,650,650,650,0
|
|
20250102,180300,227251721,650,650,650,650,0
|
|
20250102,180200,227251721,650,650,650,650,0
|
|
20250102,180100,227251721,650,650,650,650,0
|
|
20250102,180000,227251721,650,650,650,650,0
|
|
20250102,175900,227251721,650,650,650,650,0
|
|
20250102,175800,227251721,650,650,650,650,0
|
|
20250102,175700,227251721,650,650,650,650,0
|
|
20250102,175600,227251721,650,650,650,650,0
|
|
20250102,175500,227251721,650,650,650,650,0
|
|
20250102,175400,227251721,650,650,650,650,0
|
|
20250102,175300,227251721,650,650,650,650,0
|
|
20250102,175200,227251721,650,650,650,650,0
|
|
20250102,175100,227251721,650,650,650,650,0
|
|
20250102,175000,227251721,650,650,650,650,0
|
|
20250102,174900,227251721,650,650,650,650,0
|
|
20250102,174800,227251721,650,650,650,650,0
|
|
20250102,174700,227251721,650,650,650,650,0
|
|
20250102,174600,227251721,650,650,650,650,0
|
|
20250102,174500,227251721,650,650,650,650,0
|
|
20250102,174400,227251721,650,650,650,650,0
|
|
20250102,174300,227251721,650,650,650,650,0
|
|
20250102,174200,227251721,650,650,650,650,0
|
|
20250102,174100,227251721,650,650,650,650,4849
|
|
20250102,174000,227251721,650,650,650,650,0
|
|
20250102,173900,227251721,650,650,650,650,0
|
|
20250102,173800,227251721,650,650,650,650,0
|
|
20250102,173700,227251721,650,650,650,650,0
|
|
20250102,173600,227251721,650,650,650,650,0
|
|
20250102,173500,227251721,650,650,650,650,0
|
|
20250102,173400,227251721,650,650,650,650,0
|
|
20250102,173300,227251721,650,650,650,650,0
|
|
20250102,173200,227251721,650,650,650,650,0
|
|
20250102,173100,227251721,650,650,650,650,0
|
|
20250102,173000,227251721,650,650,650,650,0
|
|
20250102,172900,227251721,650,650,650,650,0
|
|
20250102,172800,227251721,650,650,650,650,0
|
|
20250102,172700,227251721,650,650,650,650,0
|
|
20250102,172600,227251721,650,650,650,650,0
|
|
20250102,172500,227251721,650,650,650,650,0
|
|
20250102,172400,227251721,650,650,650,650,0
|
|
20250102,172300,227251721,650,650,650,650,0
|
|
20250102,172200,227251721,650,650,650,650,0
|
|
20250102,172100,227251721,650,650,650,650,0
|
|
20250102,172000,227251721,650,650,650,650,0
|
|
20250102,171900,227251721,650,650,650,650,0
|
|
20250102,171800,227251721,650,650,650,650,0
|
|
20250102,171700,227251721,650,650,650,650,0
|
|
20250102,171600,227251721,650,650,650,650,0
|
|
20250102,171500,227251721,650,650,650,650,0
|
|
20250102,171400,227251721,650,650,650,650,0
|
|
20250102,171300,227251721,650,650,650,650,0
|
|
20250102,171200,227251721,650,650,650,650,0
|
|
20250102,171100,227251721,650,650,650,650,4849
|
|
20250102,171000,227251721,650,650,650,650,0
|
|
20250102,170900,227251721,650,650,650,650,0
|
|
20250102,170800,227251721,650,650,650,650,0
|
|
20250102,170700,227251721,650,650,650,650,0
|
|
20250102,170600,227251721,650,650,650,650,0
|
|
20250102,170500,227251721,650,650,650,650,0
|
|
20250102,170400,227251721,650,650,650,650,0
|
|
20250102,170300,227251721,650,650,650,650,0
|
|
20250102,170200,227251721,650,650,650,650,0
|
|
20250102,170100,227251721,650,650,650,650,0
|
|
20250102,170000,227251721,650,650,650,650,0
|
|
20250102,165900,227251721,650,650,650,650,0
|
|
20250102,165800,227251721,650,650,650,650,0
|
|
20250102,165700,227251721,650,650,650,650,0
|
|
20250102,165600,227251721,650,650,650,650,0
|
|
20250102,165500,227251721,650,650,650,650,0
|
|
20250102,165400,227251721,650,650,650,650,0
|
|
20250102,165300,227251721,650,650,650,650,0
|
|
20250102,165200,227251721,650,650,650,650,0
|
|
20250102,165100,227251721,650,650,650,650,0
|
|
20250102,165000,227251721,650,650,650,650,0
|
|
20250102,164900,227251721,650,650,650,650,0
|
|
20250102,164800,227251721,650,650,650,650,0
|
|
20250102,164700,227251721,650,650,650,650,0
|
|
20250102,164600,227251721,650,650,650,650,0
|
|
20250102,164500,227251721,650,650,650,650,0
|
|
20250102,164400,227251721,650,650,650,650,0
|
|
20250102,164300,227251721,650,650,650,650,0
|
|
20250102,164200,227251721,650,650,650,650,0
|
|
20250102,164100,227251721,650,650,650,650,4849
|
|
20250102,164000,227251721,650,650,650,650,0
|
|
20250102,163900,227251721,650,650,650,650,0
|
|
20250102,163800,227251721,650,650,650,650,0
|
|
20250102,163700,227251721,650,650,650,650,0
|
|
20250102,163600,227251721,650,650,650,650,0
|
|
20250102,163500,227251721,650,650,650,650,0
|
|
20250102,163400,227251721,650,650,650,650,0
|
|
20250102,163300,227251721,650,650,650,650,0
|
|
20250102,163200,227251721,650,650,650,650,0
|
|
20250102,163100,227251721,650,650,650,650,0
|
|
20250102,163000,227251721,650,650,650,650,0
|
|
20250102,162900,227251721,650,650,650,650,0
|
|
20250102,162800,227251721,650,650,650,650,0
|
|
20250102,162700,227251721,650,650,650,650,0
|
|
20250102,162600,227251721,650,650,650,650,0
|
|
20250102,162500,227251721,650,650,650,650,0
|
|
20250102,162400,227251721,650,650,650,650,0
|
|
20250102,162300,227251721,650,650,650,650,0
|
|
20250102,162200,227251721,650,650,650,650,0
|
|
20250102,162100,227251721,650,650,650,650,0
|
|
20250102,162000,227251721,650,650,650,650,0
|
|
20250102,161900,227251721,650,650,650,650,0
|
|
20250102,161800,227251721,650,650,650,650,0
|
|
20250102,161700,227251721,650,650,650,650,0
|
|
20250102,161600,227251721,650,650,650,650,0
|
|
20250102,161500,227251721,650,650,650,650,0
|
|
20250102,161400,227251721,650,650,650,650,0
|
|
20250102,161300,227251721,650,650,650,650,0
|
|
20250102,161200,227251721,650,650,650,650,0
|
|
20250102,161100,227251721,650,650,650,650,4849
|
|
20250102,161000,227251721,650,650,650,650,0
|
|
20250102,160900,227251721,650,650,650,650,0
|
|
20250102,160800,227251721,650,650,650,650,0
|
|
20250102,160700,227251721,650,650,650,650,0
|
|
20250102,160600,227251721,650,650,650,650,0
|
|
20250102,160500,227251721,650,650,650,650,0
|
|
20250102,160400,227251721,650,650,650,650,0
|
|
20250102,160300,227251721,650,650,650,650,0
|
|
20250102,160200,227251721,650,650,650,650,0
|
|
20250102,160100,227251721,650,650,650,650,0
|
|
20250102,160000,227251721,650,650,650,650,0
|
|
20250102,155900,227251721,650,650,650,650,0
|
|
20250102,155800,227251721,650,650,650,650,0
|
|
20250102,155700,227251721,650,650,650,650,0
|
|
20250102,155600,227251721,650,650,650,650,0
|
|
20250102,155500,227251721,650,650,650,650,0
|
|
20250102,155400,227251721,650,650,650,650,0
|
|
20250102,155300,227251721,650,650,650,650,0
|
|
20250102,155200,227251721,650,650,650,650,0
|
|
20250102,155100,227251721,650,650,650,650,0
|
|
20250102,155000,227251721,650,650,650,650,0
|
|
20250102,154900,227251721,650,650,650,650,0
|
|
20250102,154800,227251721,650,650,650,650,0
|
|
20250102,154700,227251721,650,650,650,650,0
|
|
20250102,154600,227251721,650,650,650,650,0
|
|
20250102,154500,227251721,650,650,650,650,0
|
|
20250102,154400,227251721,650,650,650,650,0
|
|
20250102,154300,227251721,650,650,650,650,0
|
|
20250102,154200,227251721,650,650,650,650,0
|
|
20250102,154100,227251721,650,650,650,650,4849
|
|
20250102,154000,227251721,650,650,650,650,0
|
|
20250102,153900,227251721,650,650,650,650,0
|
|
20250102,153800,227251721,650,650,650,650,0
|
|
20250102,153700,227251721,650,650,650,650,0
|
|
20250102,153600,227251721,650,650,650,650,0
|
|
20250102,153500,227251721,650,650,650,650,0
|
|
20250102,153400,227251721,650,650,650,650,0
|
|
20250102,153300,227251721,650,650,650,650,0
|
|
20250102,153200,227251721,650,650,650,650,0
|
|
20250102,153100,227251721,650,650,650,650,0
|
|
20250102,153000,227251721,650,650,650,650,4849
|
|
20250102,152900,224099871,656,656,656,656,0
|
|
20250102,152800,224099871,656,656,656,656,0
|
|
20250102,152700,224099871,656,656,656,656,0
|
|
20250102,152600,224099871,656,656,656,656,0
|
|
20250102,152500,224099871,656,656,656,656,0
|
|
20250102,152400,224099871,656,656,656,656,0
|
|
20250102,152300,224099871,656,656,656,656,0
|
|
20250102,152200,224099871,656,656,656,656,0
|
|
20250102,152100,224099871,656,656,656,656,0
|
|
20250102,152000,224099871,656,656,656,656,0
|
|
20250102,151900,224099871,656,656,656,656,191
|
|
20250102,151800,223974575,657,657,657,657,0
|
|
20250102,151700,223974575,657,657,657,657,10
|
|
20250102,151600,223968005,657,657,657,657,0
|
|
20250102,151500,223968005,657,657,657,657,167
|
|
20250102,151400,223858286,657,654,657,654,466
|
|
20250102,151300,223553110,653,653,653,653,8
|
|
20250102,151200,223547886,654,654,654,654,0
|
|
20250102,151100,223547886,654,654,654,654,6
|
|
20250102,151000,223543962,650,653,653,650,400
|
|
20250102,150900,223283958,656,656,656,649,407
|
|
20250102,150800,223018314,655,655,655,655,0
|
|
20250102,150700,223018314,655,655,655,655,0
|
|
20250102,150600,223018314,655,655,655,655,0
|
|
20250102,150500,223018314,655,655,655,655,14
|
|
20250102,150400,223009144,655,655,655,655,25
|
|
20250102,150300,222992769,656,656,656,656,0
|
|
20250102,150200,222992769,656,656,656,656,0
|
|
20250102,150100,222992769,656,656,656,656,0
|
|
20250102,150000,222992769,656,652,656,651,1958
|
|
20250102,145900,221718039,652,652,652,652,350
|
|
20250102,145800,221489839,650,659,659,650,1302
|
|
20250102,145700,220642904,660,663,663,660,48
|
|
20250102,145600,220611212,664,664,664,664,10
|
|
20250102,145500,220604572,664,664,664,664,9
|
|
20250102,145400,220598596,668,668,668,668,0
|
|
20250102,145300,220598596,668,668,668,668,0
|
|
20250102,145200,220598596,668,668,668,668,0
|
|
20250102,145100,220598596,668,668,668,668,6
|
|
20250102,145000,220594588,668,668,668,668,0
|
|
20250102,144900,220594588,668,668,668,668,0
|
|
20250102,144800,220594588,668,664,668,664,6
|
|
20250102,144700,220590587,667,665,667,665,105
|
|
20250102,144600,220520752,665,665,665,665,13
|
|
20250102,144500,220512107,665,665,665,665,0
|
|
20250102,144400,220512107,665,665,665,665,0
|
|
20250102,144300,220512107,665,665,665,665,10
|
|
20250102,144200,220505457,668,668,668,668,0
|
|
20250102,144100,220505457,668,668,668,668,2003
|
|
20250102,144000,219167453,668,668,668,668,0
|
|
20250102,143900,219167453,668,668,668,668,0
|
|
20250102,143800,219167453,668,668,668,668,0
|
|
20250102,143700,219167453,668,668,668,668,0
|
|
20250102,143600,219167453,668,668,668,668,0
|
|
20250102,143500,219167453,668,668,668,668,0
|
|
20250102,143400,219167453,668,668,668,668,0
|
|
20250102,143300,219167453,668,668,668,668,0
|
|
20250102,143200,219167453,668,668,668,668,0
|
|
20250102,143100,219167453,668,668,668,668,0
|
|
20250102,143000,219167453,668,668,668,668,0
|
|
20250102,142900,219167453,668,668,668,668,0
|
|
20250102,142800,219167453,668,668,668,668,0
|
|
20250102,142700,219167453,668,668,668,668,0
|
|
20250102,142600,219167453,668,668,668,668,0
|
|
20250102,142500,219167453,668,668,668,668,0
|
|
20250102,142400,219167453,668,668,668,668,0
|
|
20250102,142300,219167453,668,668,668,668,11
|
|
20250102,142200,219160105,669,669,669,669,0
|
|
20250102,142100,219160105,669,669,669,669,250
|
|
20250102,142000,218992855,669,669,669,669,500
|
|
20250102,141900,218658355,669,669,669,669,0
|
|
20250102,141800,218658355,669,669,669,669,0
|
|
20250102,141700,218658355,669,669,669,669,0
|
|
20250102,141600,218658355,669,669,669,669,0
|
|
20250102,141500,218658355,669,669,669,669,0
|
|
20250102,141400,218658355,669,669,669,669,0
|
|
20250102,141300,218658355,669,669,669,669,0
|
|
20250102,141200,218658355,669,669,669,669,0
|
|
20250102,141100,218658355,669,669,669,669,100
|
|
20250102,141000,218591455,670,670,670,670,0
|
|
20250102,140900,218591455,670,670,670,670,0
|
|
20250102,140800,218591455,670,670,670,670,0
|
|
20250102,140700,218591455,670,670,670,670,0
|
|
20250102,140600,218591455,670,670,670,670,0
|
|
20250102,140500,218591455,670,670,670,670,0
|
|
20250102,140400,218591455,670,670,670,670,0
|
|
20250102,140300,218591455,670,670,670,670,0
|
|
20250102,140200,218591455,670,670,670,670,0
|
|
20250102,140100,218591455,670,670,670,670,0
|
|
20250102,140000,218591455,670,670,670,670,0
|
|
20250102,135900,218591455,670,670,670,670,0
|
|
20250102,135800,218591455,670,670,670,670,0
|
|
20250102,135700,218591455,670,670,670,670,0
|
|
20250102,135600,218591455,670,670,670,670,0
|
|
20250102,135500,218591455,670,670,670,670,0
|
|
20250102,135400,218591455,670,670,670,670,52
|
|
20250102,135300,218556615,670,660,670,660,400
|
|
20250102,135200,218292030,660,660,660,660,1127
|
|
20250102,135100,217548210,659,659,659,659,1904
|
|
20250102,135000,216293474,659,659,659,659,0
|
|
20250102,134900,216293474,659,659,659,659,0
|
|
20250102,134800,216293474,659,659,659,659,0
|
|
20250102,134700,216293474,659,659,659,659,1
|
|
20250102,134600,216292815,659,659,659,659,0
|
|
20250102,134500,216292815,659,659,659,659,0
|
|
20250102,134400,216292815,659,658,659,658,40
|
|
20250102,134300,216266456,660,660,660,660,0
|
|
20250102,134200,216266456,660,665,665,648,6362
|
|
20250102,134100,212093714,668,668,668,668,50
|
|
20250102,134000,212060314,668,668,668,668,0
|
|
20250102,133900,212060314,668,668,668,668,0
|
|
20250102,133800,212060314,668,668,668,668,0
|
|
20250102,133700,212060314,668,668,668,668,0
|
|
20250102,133600,212060314,668,668,668,668,0
|
|
20250102,133500,212060314,668,668,668,668,0
|
|
20250102,133400,212060314,668,668,668,668,0
|
|
20250102,133300,212060314,668,668,668,668,0
|
|
20250102,133200,212060314,668,668,668,668,0
|
|
20250102,133100,212060314,668,668,668,668,0
|
|
20250102,133000,212060314,668,668,668,668,0
|
|
20250102,132900,212060314,668,668,668,668,0
|
|
20250102,132800,212060314,668,668,668,668,0
|
|
20250102,132700,212060314,668,668,668,668,0
|
|
20250102,132600,212060314,668,668,668,668,0
|
|
20250102,132500,212060314,668,668,668,668,0
|
|
20250102,132400,212060314,668,668,668,668,0
|
|
20250102,132300,212060314,668,668,668,668,50
|
|
20250102,132200,212026914,668,668,668,668,0
|
|
20250102,132100,212026914,668,668,668,668,0
|
|
20250102,132000,212026914,668,668,668,668,0
|
|
20250102,131900,212026914,668,668,668,668,0
|
|
20250102,131800,212026914,668,668,668,668,0
|
|
20250102,131700,212026914,668,668,668,668,0
|
|
20250102,131600,212026914,668,668,668,668,0
|
|
20250102,131500,212026914,668,668,668,668,0
|
|
20250102,131400,212026914,668,668,668,668,0
|
|
20250102,131300,212026914,668,668,668,668,0
|
|
20250102,131200,212026914,668,668,668,668,0
|
|
20250102,131100,212026914,668,668,668,668,0
|
|
20250102,131000,212026914,668,668,668,668,0
|
|
20250102,130900,212026914,668,668,668,668,0
|
|
20250102,130800,212026914,668,668,668,668,1
|
|
20250102,130700,212026246,668,662,668,662,3
|
|
20250102,130600,212024254,669,669,669,669,0
|
|
20250102,130500,212024254,669,667,669,667,50
|
|
20250102,130400,211990822,661,661,661,661,0
|
|
20250102,130300,211990822,661,661,661,661,0
|
|
20250102,130200,211990822,661,661,661,661,0
|
|
20250102,130100,211990822,661,661,661,661,0
|
|
20250102,130000,211990822,661,666,666,661,20
|
|
20250102,125900,211977577,671,671,671,671,0
|
|
20250102,125800,211977577,671,671,671,671,0
|
|
20250102,125700,211977577,671,671,671,671,0
|
|
20250102,125600,211977577,671,671,671,671,0
|
|
20250102,125500,211977577,671,671,671,671,0
|
|
20250102,125400,211977577,671,671,671,671,0
|
|
20250102,125300,211977577,671,671,671,671,0
|
|
20250102,125200,211977577,671,671,671,671,0
|
|
20250102,125100,211977577,671,671,671,671,0
|
|
20250102,125000,211977577,671,671,671,671,0
|
|
20250102,124900,211977577,671,671,671,671,10
|
|
20250102,124800,211970867,671,671,671,671,0
|
|
20250102,124700,211970867,671,666,672,666,60
|
|
20250102,124600,211930578,660,662,662,660,1418
|
|
20250102,124500,210994485,662,664,664,662,1399
|
|
20250102,124400,210068287,663,663,663,663,0
|
|
20250102,124300,210068287,663,667,667,663,568
|
|
20250102,124200,209690539,667,669,669,667,131
|
|
20250102,124100,209603100,670,670,670,670,0
|
|
20250102,124000,209603100,670,670,670,670,0
|
|
20250102,123900,209603100,670,670,670,670,0
|
|
20250102,123800,209603100,670,670,670,670,0
|
|
20250102,123700,209603100,670,670,670,670,0
|
|
20250102,123600,209603100,670,670,670,670,0
|
|
20250102,123500,209603100,670,672,672,670,2292
|
|
20250102,123400,208066230,674,674,674,674,0
|
|
20250102,123300,208066230,674,674,674,674,0
|
|
20250102,123200,208066230,674,674,674,674,0
|
|
20250102,123100,208066230,674,674,674,674,0
|
|
20250102,123000,208066230,674,674,674,674,0
|
|
20250102,122900,208066230,674,674,674,674,50
|
|
20250102,122800,208032530,673,673,673,673,0
|
|
20250102,122700,208032530,673,673,673,673,0
|
|
20250102,122600,208032530,673,673,673,673,0
|
|
20250102,122500,208032530,673,673,673,673,0
|
|
20250102,122400,208032530,673,673,673,673,0
|
|
20250102,122300,208032530,673,673,673,673,1305
|
|
20250102,122200,207154265,675,675,675,675,0
|
|
20250102,122100,207154265,675,675,675,675,0
|
|
20250102,122000,207154265,675,675,675,675,0
|
|
20250102,121900,207154265,675,675,675,675,0
|
|
20250102,121800,207154265,675,675,675,675,0
|
|
20250102,121700,207154265,675,675,675,675,0
|
|
20250102,121600,207154265,675,675,675,675,1001
|
|
20250102,121500,206478590,677,677,677,677,0
|
|
20250102,121400,206478590,677,677,677,677,0
|
|
20250102,121300,206478590,677,677,677,677,0
|
|
20250102,121200,206478590,677,677,677,677,0
|
|
20250102,121100,206478590,677,677,677,677,50
|
|
20250102,121000,206444740,671,671,671,671,0
|
|
20250102,120900,206444740,671,671,671,671,0
|
|
20250102,120800,206444740,671,671,671,671,0
|
|
20250102,120700,206444740,671,671,671,671,14
|
|
20250102,120600,206435346,672,672,672,672,0
|
|
20250102,120500,206435346,672,672,672,672,0
|
|
20250102,120400,206435346,672,672,672,672,0
|
|
20250102,120300,206435346,672,672,672,672,0
|
|
20250102,120200,206435346,672,672,672,672,131
|
|
20250102,120100,206347314,672,672,672,672,0
|
|
20250102,120000,206347314,672,672,672,672,0
|
|
20250102,115900,206347314,672,673,673,672,1166
|
|
20250102,115800,205563761,672,672,672,672,0
|
|
20250102,115700,205563761,672,672,672,672,0
|
|
20250102,115600,205563761,672,672,672,672,0
|
|
20250102,115500,205563761,672,672,672,672,280
|
|
20250102,115400,205375601,673,673,673,673,1
|
|
20250102,115300,205374928,676,676,676,676,50
|
|
20250102,115200,205341128,673,673,673,673,0
|
|
20250102,115100,205341128,673,673,673,673,2033
|
|
20250102,115000,203972919,673,674,674,673,1245
|
|
20250102,114900,203135026,673,673,673,673,0
|
|
20250102,114800,203135026,673,673,673,673,0
|
|
20250102,114700,203135026,673,673,673,673,0
|
|
20250102,114600,203135026,673,673,673,673,0
|
|
20250102,114500,203135026,673,673,673,673,150
|
|
20250102,114400,203034076,673,673,673,673,2
|
|
20250102,114300,203032730,673,673,673,673,3187
|
|
20250102,114200,200887879,673,673,673,673,0
|
|
20250102,114100,200887879,673,673,673,673,0
|
|
20250102,114000,200887879,673,673,673,673,3
|
|
20250102,113900,200885860,673,673,673,673,0
|
|
20250102,113800,200885860,673,673,673,673,0
|
|
20250102,113700,200885860,673,673,673,673,197
|
|
20250102,113600,200753279,673,676,676,673,246
|
|
20250102,113500,200587586,677,677,677,677,51
|
|
20250102,113400,200553059,675,675,675,675,459
|
|
20250102,113300,200243234,675,675,675,675,0
|
|
20250102,113200,200243234,675,675,675,675,11
|
|
20250102,113100,200235809,673,673,673,673,0
|
|
20250102,113000,200235809,673,673,673,673,366
|
|
20250102,112900,199989491,673,674,674,673,8000
|
|
20250102,112800,194604560,675,675,675,675,20
|
|
20250102,112700,194591060,675,675,675,675,8
|
|
20250102,112600,194585660,675,675,675,675,1422
|
|
20250102,112500,193625810,676,677,677,676,295
|
|
20250102,112400,193426265,677,677,677,677,1
|
|
20250102,112300,193425588,678,678,678,678,0
|
|
20250102,112200,193425588,678,678,678,678,0
|
|
20250102,112100,193425588,678,678,678,678,0
|
|
20250102,112000,193425588,678,678,678,678,1
|
|
20250102,111900,193424910,677,677,677,677,0
|
|
20250102,111800,193424910,677,677,677,677,2470
|
|
20250102,111700,191752720,679,678,679,678,51
|
|
20250102,111600,191718097,677,677,677,677,5
|
|
20250102,111500,191714712,677,678,678,677,351
|
|
20250102,111400,191477072,678,678,678,678,726
|
|
20250102,111300,190984844,678,678,678,678,0
|
|
20250102,111200,190984844,678,678,678,678,0
|
|
20250102,111100,190984844,678,678,678,678,699
|
|
20250102,111000,190510922,678,678,678,678,0
|
|
20250102,110900,190510922,678,679,679,678,301
|
|
20250102,110800,190306773,685,685,685,685,0
|
|
20250102,110700,190306773,685,685,685,685,505
|
|
20250102,110600,189960848,679,679,679,679,0
|
|
20250102,110500,189960848,679,681,681,679,1510
|
|
20250102,110400,188934239,685,685,685,685,1
|
|
20250102,110300,188933554,687,687,687,687,1
|
|
20250102,110200,188932867,681,681,681,681,0
|
|
20250102,110100,188932867,681,681,681,681,0
|
|
20250102,110000,188932867,681,681,681,681,20
|
|
20250102,105900,188919247,688,688,688,688,53
|
|
20250102,105800,188882783,689,689,689,689,0
|
|
20250102,105700,188882783,689,683,689,680,4012
|
|
20250102,105600,186149100,689,689,689,689,0
|
|
20250102,105500,186149100,689,689,689,689,1000
|
|
20250102,105400,185460100,689,689,689,689,2
|
|
20250102,105300,185458722,689,689,689,683,10
|
|
20250102,105200,185451838,688,688,688,688,0
|
|
20250102,105100,185451838,688,688,688,688,0
|
|
20250102,105000,185451838,688,688,688,688,0
|
|
20250102,104900,185451838,688,688,688,688,1000
|
|
20250102,104800,184763838,688,688,688,688,0
|
|
20250102,104700,184763838,688,688,688,688,0
|
|
20250102,104600,184763838,688,688,688,688,0
|
|
20250102,104500,184763838,688,688,688,688,0
|
|
20250102,104400,184763838,688,688,688,688,0
|
|
20250102,104300,184763838,688,685,688,685,433
|
|
20250102,104200,184466174,685,685,685,685,0
|
|
20250102,104100,184466174,685,685,685,685,11
|
|
20250102,104000,184458639,685,685,685,685,10
|
|
20250102,103900,184451789,685,685,685,685,0
|
|
20250102,103800,184451789,685,685,685,685,876
|
|
20250102,103700,183851729,689,689,689,689,0
|
|
20250102,103600,183851729,689,689,689,689,0
|
|
20250102,103500,183851729,689,688,689,688,164
|
|
20250102,103400,183738896,688,688,688,688,0
|
|
20250102,103300,183738896,688,688,688,688,0
|
|
20250102,103200,183738896,688,688,688,688,1000
|
|
20250102,103100,183050896,688,688,688,688,2
|
|
20250102,103000,183049520,685,686,686,685,1001
|
|
20250102,102900,182363829,688,686,688,686,441
|
|
20250102,102800,182060883,685,685,685,685,237
|
|
20250102,102700,181898538,686,686,686,686,0
|
|
20250102,102600,181898538,686,686,686,686,68
|
|
20250102,102500,181851890,685,685,685,685,0
|
|
20250102,102400,181851890,685,685,685,685,0
|
|
20250102,102300,181851890,685,688,688,685,8
|
|
20250102,102200,181846407,685,685,685,685,40
|
|
20250102,102100,181819007,685,685,685,685,659
|
|
20250102,102000,181367592,685,685,685,685,68
|
|
20250102,101900,181321012,685,680,685,680,1001
|
|
20250102,101800,180635332,685,681,685,681,752
|
|
20250102,101700,180122700,680,681,681,680,909
|
|
20250102,101600,179504413,681,685,685,681,1663
|
|
20250102,101500,178368698,683,691,691,683,14624
|
|
20250102,101400,168312614,690,701,701,690,2024
|
|
20250102,101300,166901925,701,703,703,701,2194
|
|
20250102,101200,165362077,707,705,707,705,1725
|
|
20250102,101100,164143699,705,703,715,701,3061
|
|
20250102,101000,161972906,705,709,717,705,9751
|
|
20250102,100900,155078388,711,717,717,711,399
|
|
20250102,100800,154794138,719,717,728,710,3519
|
|
20250102,100700,152258819,716,715,716,709,5818
|
|
20250102,100600,148132472,717,728,728,717,597
|
|
20250102,100500,147704395,728,721,732,707,11506
|
|
20250102,100400,139410808,721,717,750,716,18149
|
|
20250102,100300,126026388,718,717,718,717,1925
|
|
20250102,100200,124645323,717,699,718,690,29371
|
|
20250102,100100,104081299,699,733,735,692,44173
|
|
20250102,100000,72461103,737,753,754,723,96885
|