515 lines
22 KiB
CSV
515 lines
22 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183200,14548022,840,840,840,840,176
|
|
20250102,183100,14548022,840,840,840,840,0
|
|
20250102,183000,14548022,840,840,840,840,0
|
|
20250102,182900,14548022,840,840,840,840,0
|
|
20250102,182800,14548022,840,840,840,840,0
|
|
20250102,182700,14548022,840,840,840,840,0
|
|
20250102,182600,14548022,840,840,840,840,0
|
|
20250102,182500,14548022,840,840,840,840,0
|
|
20250102,182400,14548022,840,840,840,840,0
|
|
20250102,182300,14548022,840,840,840,840,0
|
|
20250102,182200,14548022,840,840,840,840,0
|
|
20250102,182100,14548022,840,840,840,840,0
|
|
20250102,182000,14548022,840,840,840,840,0
|
|
20250102,181900,14548022,840,840,840,840,0
|
|
20250102,181800,14548022,840,840,840,840,0
|
|
20250102,181700,14548022,840,840,840,840,0
|
|
20250102,181600,14548022,840,840,840,840,0
|
|
20250102,181500,14548022,840,840,840,840,0
|
|
20250102,181400,14548022,840,840,840,840,0
|
|
20250102,181300,14548022,840,840,840,840,0
|
|
20250102,181200,14548022,840,840,840,840,0
|
|
20250102,181100,14548022,840,840,840,840,0
|
|
20250102,181000,14548022,840,840,840,840,0
|
|
20250102,180900,14548022,840,840,840,840,0
|
|
20250102,180800,14548022,840,840,840,840,0
|
|
20250102,180700,14548022,840,840,840,840,0
|
|
20250102,180600,14548022,840,840,840,840,0
|
|
20250102,180500,14548022,840,840,840,840,0
|
|
20250102,180400,14548022,840,840,840,840,0
|
|
20250102,180300,14548022,840,840,840,840,0
|
|
20250102,180200,14548022,840,840,840,840,176
|
|
20250102,180100,14548022,840,840,840,840,0
|
|
20250102,180000,14548022,840,840,840,840,0
|
|
20250102,175900,14548022,840,840,840,840,0
|
|
20250102,175800,14548022,840,840,840,840,0
|
|
20250102,175700,14548022,840,840,840,840,0
|
|
20250102,175600,14548022,840,840,840,840,0
|
|
20250102,175500,14548022,840,840,840,840,0
|
|
20250102,175400,14548022,840,840,840,840,0
|
|
20250102,175300,14548022,840,840,840,840,0
|
|
20250102,175200,14548022,840,840,840,840,0
|
|
20250102,175100,14548022,840,840,840,840,0
|
|
20250102,175000,14548022,840,840,840,840,0
|
|
20250102,174900,14548022,840,840,840,840,0
|
|
20250102,174800,14548022,840,840,840,840,0
|
|
20250102,174700,14548022,840,840,840,840,0
|
|
20250102,174600,14548022,840,840,840,840,0
|
|
20250102,174500,14548022,840,840,840,840,0
|
|
20250102,174400,14548022,840,840,840,840,0
|
|
20250102,174300,14548022,840,840,840,840,0
|
|
20250102,174200,14548022,840,840,840,840,0
|
|
20250102,174100,14548022,840,840,840,840,0
|
|
20250102,174000,14548022,840,840,840,840,0
|
|
20250102,173900,14548022,840,840,840,840,0
|
|
20250102,173800,14548022,840,840,840,840,0
|
|
20250102,173700,14548022,840,840,840,840,0
|
|
20250102,173600,14548022,840,840,840,840,0
|
|
20250102,173500,14548022,840,840,840,840,0
|
|
20250102,173400,14548022,840,840,840,840,0
|
|
20250102,173300,14548022,840,840,840,840,0
|
|
20250102,173200,14548022,840,840,840,840,176
|
|
20250102,173100,14548022,840,840,840,840,0
|
|
20250102,173000,14548022,840,840,840,840,0
|
|
20250102,172900,14548022,840,840,840,840,0
|
|
20250102,172800,14548022,840,840,840,840,0
|
|
20250102,172700,14548022,840,840,840,840,0
|
|
20250102,172600,14548022,840,840,840,840,0
|
|
20250102,172500,14548022,840,840,840,840,0
|
|
20250102,172400,14548022,840,840,840,840,0
|
|
20250102,172300,14548022,840,840,840,840,0
|
|
20250102,172200,14548022,840,840,840,840,0
|
|
20250102,172100,14548022,840,840,840,840,0
|
|
20250102,172000,14548022,840,840,840,840,0
|
|
20250102,171900,14548022,840,840,840,840,0
|
|
20250102,171800,14548022,840,840,840,840,0
|
|
20250102,171700,14548022,840,840,840,840,0
|
|
20250102,171600,14548022,840,840,840,840,0
|
|
20250102,171500,14548022,840,840,840,840,0
|
|
20250102,171400,14548022,840,840,840,840,0
|
|
20250102,171300,14548022,840,840,840,840,0
|
|
20250102,171200,14548022,840,840,840,840,0
|
|
20250102,171100,14548022,840,840,840,840,0
|
|
20250102,171000,14548022,840,840,840,840,0
|
|
20250102,170900,14548022,840,840,840,840,0
|
|
20250102,170800,14548022,840,840,840,840,0
|
|
20250102,170700,14548022,840,840,840,840,0
|
|
20250102,170600,14548022,840,840,840,840,0
|
|
20250102,170500,14548022,840,840,840,840,0
|
|
20250102,170400,14548022,840,840,840,840,0
|
|
20250102,170300,14548022,840,840,840,840,0
|
|
20250102,170200,14548022,840,840,840,840,176
|
|
20250102,170100,14548022,840,840,840,840,0
|
|
20250102,170000,14548022,840,840,840,840,0
|
|
20250102,165900,14548022,840,840,840,840,0
|
|
20250102,165800,14548022,840,840,840,840,0
|
|
20250102,165700,14548022,840,840,840,840,0
|
|
20250102,165600,14548022,840,840,840,840,0
|
|
20250102,165500,14548022,840,840,840,840,0
|
|
20250102,165400,14548022,840,840,840,840,0
|
|
20250102,165300,14548022,840,840,840,840,0
|
|
20250102,165200,14548022,840,840,840,840,0
|
|
20250102,165100,14548022,840,840,840,840,0
|
|
20250102,165000,14548022,840,840,840,840,0
|
|
20250102,164900,14548022,840,840,840,840,0
|
|
20250102,164800,14548022,840,840,840,840,0
|
|
20250102,164700,14548022,840,840,840,840,0
|
|
20250102,164600,14548022,840,840,840,840,0
|
|
20250102,164500,14548022,840,840,840,840,0
|
|
20250102,164400,14548022,840,840,840,840,0
|
|
20250102,164300,14548022,840,840,840,840,0
|
|
20250102,164200,14548022,840,840,840,840,0
|
|
20250102,164100,14548022,840,840,840,840,0
|
|
20250102,164000,14548022,840,840,840,840,0
|
|
20250102,163900,14548022,840,840,840,840,0
|
|
20250102,163800,14548022,840,840,840,840,0
|
|
20250102,163700,14548022,840,840,840,840,0
|
|
20250102,163600,14548022,840,840,840,840,0
|
|
20250102,163500,14548022,840,840,840,840,0
|
|
20250102,163400,14548022,840,840,840,840,0
|
|
20250102,163300,14548022,840,840,840,840,0
|
|
20250102,163200,14548022,840,840,840,840,176
|
|
20250102,163100,14548022,840,840,840,840,0
|
|
20250102,163000,14548022,840,840,840,840,0
|
|
20250102,162900,14548022,840,840,840,840,0
|
|
20250102,162800,14548022,840,840,840,840,0
|
|
20250102,162700,14548022,840,840,840,840,0
|
|
20250102,162600,14548022,840,840,840,840,0
|
|
20250102,162500,14548022,840,840,840,840,0
|
|
20250102,162400,14548022,840,840,840,840,0
|
|
20250102,162300,14548022,840,840,840,840,0
|
|
20250102,162200,14548022,840,840,840,840,0
|
|
20250102,162100,14548022,840,840,840,840,0
|
|
20250102,162000,14548022,840,840,840,840,0
|
|
20250102,161900,14548022,840,840,840,840,0
|
|
20250102,161800,14548022,840,840,840,840,0
|
|
20250102,161700,14548022,840,840,840,840,0
|
|
20250102,161600,14548022,840,840,840,840,0
|
|
20250102,161500,14548022,840,840,840,840,0
|
|
20250102,161400,14548022,840,840,840,840,0
|
|
20250102,161300,14548022,840,840,840,840,0
|
|
20250102,161200,14548022,840,840,840,840,0
|
|
20250102,161100,14548022,840,840,840,840,0
|
|
20250102,161000,14548022,840,840,840,840,0
|
|
20250102,160900,14548022,840,840,840,840,0
|
|
20250102,160800,14548022,840,840,840,840,0
|
|
20250102,160700,14548022,840,840,840,840,0
|
|
20250102,160600,14548022,840,840,840,840,0
|
|
20250102,160500,14548022,840,840,840,840,0
|
|
20250102,160400,14548022,840,840,840,840,0
|
|
20250102,160300,14548022,840,840,840,840,0
|
|
20250102,160200,14548022,840,840,840,840,176
|
|
20250102,160100,14548022,840,840,840,840,0
|
|
20250102,160000,14548022,840,840,840,840,0
|
|
20250102,155900,14548022,840,840,840,840,0
|
|
20250102,155800,14548022,840,840,840,840,0
|
|
20250102,155700,14548022,840,840,840,840,0
|
|
20250102,155600,14548022,840,840,840,840,0
|
|
20250102,155500,14548022,840,840,840,840,0
|
|
20250102,155400,14548022,840,840,840,840,0
|
|
20250102,155300,14548022,840,840,840,840,0
|
|
20250102,155200,14548022,840,840,840,840,0
|
|
20250102,155100,14548022,840,840,840,840,0
|
|
20250102,155000,14548022,840,840,840,840,0
|
|
20250102,154900,14548022,840,840,840,840,0
|
|
20250102,154800,14548022,840,840,840,840,0
|
|
20250102,154700,14548022,840,840,840,840,0
|
|
20250102,154600,14548022,840,840,840,840,0
|
|
20250102,154500,14548022,840,840,840,840,0
|
|
20250102,154400,14548022,840,840,840,840,0
|
|
20250102,154300,14548022,840,840,840,840,0
|
|
20250102,154200,14548022,840,840,840,840,0
|
|
20250102,154100,14548022,840,840,840,840,0
|
|
20250102,154000,14548022,840,840,840,840,0
|
|
20250102,153900,14548022,840,840,840,840,0
|
|
20250102,153800,14548022,840,840,840,840,0
|
|
20250102,153700,14548022,840,840,840,840,0
|
|
20250102,153600,14548022,840,840,840,840,0
|
|
20250102,153500,14548022,840,840,840,840,0
|
|
20250102,153400,14548022,840,840,840,840,0
|
|
20250102,153300,14548022,840,840,840,840,0
|
|
20250102,153200,14548022,840,840,840,840,176
|
|
20250102,153100,14548022,840,840,840,840,0
|
|
20250102,153000,14548022,840,840,840,840,176
|
|
20250102,152900,14400182,845,845,845,845,0
|
|
20250102,152800,14400182,845,845,845,845,0
|
|
20250102,152700,14400182,845,845,845,845,0
|
|
20250102,152600,14400182,845,845,845,845,0
|
|
20250102,152500,14400182,845,845,845,845,0
|
|
20250102,152400,14400182,845,845,845,845,0
|
|
20250102,152300,14400182,845,845,845,845,0
|
|
20250102,152200,14400182,845,845,845,845,0
|
|
20250102,152100,14400182,845,845,845,845,0
|
|
20250102,152000,14400182,845,845,845,845,0
|
|
20250102,151900,14400182,845,845,845,845,0
|
|
20250102,151800,14400182,845,846,846,845,2
|
|
20250102,151700,14398491,846,846,846,846,119
|
|
20250102,151600,14297817,846,846,846,846,0
|
|
20250102,151500,14297817,846,846,846,846,0
|
|
20250102,151400,14297817,846,846,846,846,0
|
|
20250102,151300,14297817,846,846,846,846,50
|
|
20250102,151200,14255517,850,846,850,846,91
|
|
20250102,151100,14178527,850,850,850,850,0
|
|
20250102,151000,14178527,850,850,850,850,0
|
|
20250102,150900,14178527,850,850,850,850,0
|
|
20250102,150800,14178527,850,850,850,850,0
|
|
20250102,150700,14178527,850,850,850,850,2
|
|
20250102,150600,14176827,846,846,846,846,0
|
|
20250102,150500,14176827,846,846,846,846,0
|
|
20250102,150400,14176827,846,846,846,846,0
|
|
20250102,150300,14176827,846,846,846,846,0
|
|
20250102,150200,14176827,846,846,846,846,0
|
|
20250102,150100,14176827,846,846,846,846,0
|
|
20250102,150000,14176827,846,846,846,846,0
|
|
20250102,145900,14176827,846,847,847,846,79
|
|
20250102,145800,14109952,847,848,848,847,21
|
|
20250102,145700,14092146,848,848,848,848,0
|
|
20250102,145600,14092146,848,849,849,848,65
|
|
20250102,145500,14036968,848,849,849,848,66
|
|
20250102,145400,13980944,850,850,850,850,0
|
|
20250102,145300,13980944,850,850,850,850,0
|
|
20250102,145200,13980944,850,850,850,850,0
|
|
20250102,145100,13980944,850,850,850,850,58
|
|
20250102,145000,13931644,850,850,850,850,1
|
|
20250102,144900,13930794,849,849,849,849,2
|
|
20250102,144800,13929096,850,850,850,850,0
|
|
20250102,144700,13929096,850,850,850,850,1
|
|
20250102,144600,13928246,850,850,850,850,0
|
|
20250102,144500,13928246,850,850,850,850,0
|
|
20250102,144400,13928246,850,850,850,850,0
|
|
20250102,144300,13928246,850,850,850,850,0
|
|
20250102,144200,13928246,850,848,850,848,24
|
|
20250102,144100,13907890,848,848,848,848,0
|
|
20250102,144000,13907890,848,848,848,848,0
|
|
20250102,143900,13907890,848,848,848,848,0
|
|
20250102,143800,13907890,848,848,848,848,5
|
|
20250102,143700,13903650,847,847,847,847,0
|
|
20250102,143600,13903650,847,847,847,847,15
|
|
20250102,143500,13890945,847,847,847,847,0
|
|
20250102,143400,13890945,847,846,847,846,25
|
|
20250102,143300,13869790,845,845,845,845,0
|
|
20250102,143200,13869790,845,845,845,845,1
|
|
20250102,143100,13868945,843,843,843,843,2
|
|
20250102,143000,13867259,846,846,846,846,0
|
|
20250102,142900,13867259,846,845,846,845,2
|
|
20250102,142800,13865568,846,846,846,846,0
|
|
20250102,142700,13865568,846,846,846,846,0
|
|
20250102,142600,13865568,846,846,846,846,0
|
|
20250102,142500,13865568,846,846,846,846,0
|
|
20250102,142400,13865568,846,846,846,846,1
|
|
20250102,142300,13864722,845,845,845,845,4
|
|
20250102,142200,13861342,845,844,845,844,7
|
|
20250102,142100,13855433,844,844,844,844,0
|
|
20250102,142000,13855433,844,842,844,842,7
|
|
20250102,141900,13849534,842,842,842,842,0
|
|
20250102,141800,13849534,842,842,842,842,1
|
|
20250102,141700,13848692,841,841,841,841,0
|
|
20250102,141600,13848692,841,841,841,841,32
|
|
20250102,141500,13821780,841,841,841,841,0
|
|
20250102,141400,13821780,841,841,841,841,200
|
|
20250102,141300,13653580,841,841,841,841,58
|
|
20250102,141200,13604802,841,841,841,841,0
|
|
20250102,141100,13604802,841,841,841,841,0
|
|
20250102,141000,13604802,841,841,841,841,0
|
|
20250102,140900,13604802,841,841,841,841,5
|
|
20250102,140800,13600597,841,841,841,841,56
|
|
20250102,140700,13553501,841,841,841,841,401
|
|
20250102,140600,13216260,841,841,841,841,0
|
|
20250102,140500,13216260,841,841,841,841,0
|
|
20250102,140400,13216260,841,841,841,841,0
|
|
20250102,140300,13216260,841,841,841,841,0
|
|
20250102,140200,13216260,841,841,841,841,0
|
|
20250102,140100,13216260,841,841,841,841,0
|
|
20250102,140000,13216260,841,841,841,841,0
|
|
20250102,135900,13216260,841,841,841,841,0
|
|
20250102,135800,13216260,841,841,841,841,0
|
|
20250102,135700,13216260,841,841,841,841,0
|
|
20250102,135600,13216260,841,841,841,841,0
|
|
20250102,135500,13216260,841,841,841,841,0
|
|
20250102,135400,13216260,841,841,841,841,0
|
|
20250102,135300,13216260,841,841,841,841,0
|
|
20250102,135200,13216260,841,841,841,841,0
|
|
20250102,135100,13216260,841,841,841,841,58
|
|
20250102,135000,13167482,841,841,841,841,1
|
|
20250102,134900,13166641,841,841,841,841,0
|
|
20250102,134800,13166641,841,841,841,841,0
|
|
20250102,134700,13166641,841,841,841,841,1
|
|
20250102,134600,13165800,840,840,840,840,58
|
|
20250102,134500,13117080,840,840,840,840,0
|
|
20250102,134400,13117080,840,840,840,840,0
|
|
20250102,134300,13117080,840,840,840,840,0
|
|
20250102,134200,13117080,840,840,840,840,0
|
|
20250102,134100,13117080,840,840,840,840,58
|
|
20250102,134000,13068360,840,840,840,840,0
|
|
20250102,133900,13068360,840,840,840,840,0
|
|
20250102,133800,13068360,840,840,840,840,0
|
|
20250102,133700,13068360,840,840,840,840,0
|
|
20250102,133600,13068360,840,840,840,840,0
|
|
20250102,133500,13068360,840,840,840,840,0
|
|
20250102,133400,13068360,840,840,840,840,0
|
|
20250102,133300,13068360,840,840,840,840,1
|
|
20250102,133200,13067520,837,837,837,837,0
|
|
20250102,133100,13067520,837,837,837,837,0
|
|
20250102,133000,13067520,837,837,837,837,0
|
|
20250102,132900,13067520,837,837,837,837,1
|
|
20250102,132800,13066683,836,836,836,836,5
|
|
20250102,132700,13062503,837,837,837,837,0
|
|
20250102,132600,13062503,837,837,837,837,0
|
|
20250102,132500,13062503,837,837,837,837,0
|
|
20250102,132400,13062503,837,837,837,837,0
|
|
20250102,132300,13062503,837,837,837,837,0
|
|
20250102,132200,13062503,837,837,837,837,0
|
|
20250102,132100,13062503,837,837,837,837,1
|
|
20250102,132000,13061666,834,834,834,834,2
|
|
20250102,131900,13059998,837,837,837,837,0
|
|
20250102,131800,13059998,837,837,837,837,0
|
|
20250102,131700,13059998,837,837,837,837,0
|
|
20250102,131600,13059998,837,837,837,837,0
|
|
20250102,131500,13059998,837,837,837,837,1
|
|
20250102,131400,13059161,833,838,838,833,5
|
|
20250102,131300,13054991,830,837,837,830,1000
|
|
20250102,131200,12220617,837,837,837,837,25
|
|
20250102,131100,12199692,837,837,837,837,0
|
|
20250102,131000,12199692,837,837,837,837,3
|
|
20250102,130900,12197181,838,838,838,838,0
|
|
20250102,130800,12197181,838,838,838,838,0
|
|
20250102,130700,12197181,838,837,838,837,2
|
|
20250102,130600,12195506,837,837,837,837,0
|
|
20250102,130500,12195506,837,837,837,837,1
|
|
20250102,130400,12194669,837,837,837,837,3
|
|
20250102,130300,12192158,838,838,838,838,0
|
|
20250102,130200,12192158,838,838,838,838,0
|
|
20250102,130100,12192158,838,838,838,838,0
|
|
20250102,130000,12192158,838,838,838,838,1
|
|
20250102,125900,12191320,840,840,840,840,0
|
|
20250102,125800,12191320,840,840,840,840,1
|
|
20250102,125700,12190480,838,838,838,838,0
|
|
20250102,125600,12190480,838,838,838,838,0
|
|
20250102,125500,12190480,838,838,838,838,0
|
|
20250102,125400,12190480,838,838,838,838,5
|
|
20250102,125300,12186290,841,841,841,841,0
|
|
20250102,125200,12186290,841,839,841,839,100
|
|
20250102,125100,12102203,838,838,838,838,26
|
|
20250102,125000,12080415,838,838,838,838,2
|
|
20250102,124900,12078739,839,839,839,839,0
|
|
20250102,124800,12078739,839,839,839,839,0
|
|
20250102,124700,12078739,839,839,839,839,1
|
|
20250102,124600,12077900,839,839,839,839,0
|
|
20250102,124500,12077900,839,839,839,839,0
|
|
20250102,124400,12077900,839,839,839,839,1
|
|
20250102,124300,12077061,841,841,841,841,0
|
|
20250102,124200,12077061,841,841,841,841,0
|
|
20250102,124100,12077061,841,840,841,840,60
|
|
20250102,124000,12026602,840,840,840,840,116
|
|
20250102,123900,11929162,841,841,841,841,1
|
|
20250102,123800,11928321,840,840,841,840,6
|
|
20250102,123700,11923280,839,839,839,839,0
|
|
20250102,123600,11923280,839,839,839,839,1006
|
|
20250102,123500,11079246,840,840,840,840,0
|
|
20250102,123400,11079246,840,840,840,840,1
|
|
20250102,123300,11078406,841,841,841,841,0
|
|
20250102,123200,11078406,841,841,841,841,0
|
|
20250102,123100,11078406,841,841,841,841,1
|
|
20250102,123000,11077565,841,840,841,839,68
|
|
20250102,122900,11020448,840,840,840,840,0
|
|
20250102,122800,11020448,840,840,840,840,0
|
|
20250102,122700,11020448,840,840,840,840,0
|
|
20250102,122600,11020448,840,840,840,840,3
|
|
20250102,122500,11017928,839,839,839,839,0
|
|
20250102,122400,11017928,839,839,839,839,31
|
|
20250102,122300,10991919,839,839,839,839,0
|
|
20250102,122200,10991919,839,839,839,839,13
|
|
20250102,122100,10981012,839,839,839,839,0
|
|
20250102,122000,10981012,839,839,839,839,1
|
|
20250102,121900,10980173,841,841,841,841,0
|
|
20250102,121800,10980173,841,841,841,841,1
|
|
20250102,121700,10979332,841,841,841,841,0
|
|
20250102,121600,10979332,841,840,841,839,940
|
|
20250102,121500,10189745,841,837,841,837,33
|
|
20250102,121400,10162080,837,837,837,837,3
|
|
20250102,121300,10159569,839,839,839,839,0
|
|
20250102,121200,10159569,839,839,839,839,0
|
|
20250102,121100,10159569,839,838,839,838,9
|
|
20250102,121000,10152026,838,838,838,838,1
|
|
20250102,120900,10151188,839,839,839,839,0
|
|
20250102,120800,10151188,839,839,839,839,1
|
|
20250102,120700,10150349,839,839,839,839,0
|
|
20250102,120600,10150349,839,839,839,839,0
|
|
20250102,120500,10150349,839,836,839,831,2001
|
|
20250102,120400,8486959,836,836,836,836,5
|
|
20250102,120300,8482779,839,839,839,839,25
|
|
20250102,120200,8461804,841,841,841,841,0
|
|
20250102,120100,8461804,841,841,841,841,59
|
|
20250102,120000,8412185,841,840,841,840,9
|
|
20250102,115900,8404624,841,841,841,841,0
|
|
20250102,115800,8404624,841,841,841,841,0
|
|
20250102,115700,8404624,841,841,841,841,0
|
|
20250102,115600,8404624,841,840,841,840,4
|
|
20250102,115500,8401263,839,839,839,839,0
|
|
20250102,115400,8401263,839,840,840,839,6
|
|
20250102,115300,8396228,840,840,840,840,94
|
|
20250102,115200,8317268,840,840,840,840,267
|
|
20250102,115100,8092988,839,839,839,839,7
|
|
20250102,115000,8087115,839,840,840,839,18
|
|
20250102,114900,8072004,841,841,841,841,0
|
|
20250102,114800,8072004,841,841,841,841,0
|
|
20250102,114700,8072004,841,841,841,841,1
|
|
20250102,114600,8071163,840,841,841,840,117
|
|
20250102,114500,7972767,840,840,840,840,0
|
|
20250102,114400,7972767,840,840,840,840,5
|
|
20250102,114300,7968567,841,841,841,841,0
|
|
20250102,114200,7968567,841,841,841,841,20
|
|
20250102,114100,7951747,840,840,840,840,13
|
|
20250102,114000,7940827,840,840,840,840,30
|
|
20250102,113900,7915627,841,841,841,841,0
|
|
20250102,113800,7915627,841,841,841,841,1
|
|
20250102,113700,7914786,839,839,839,839,0
|
|
20250102,113600,7914786,839,839,839,839,0
|
|
20250102,113500,7914786,839,839,839,839,0
|
|
20250102,113400,7914786,839,840,840,839,8
|
|
20250102,113300,7908071,840,840,840,840,0
|
|
20250102,113200,7908071,840,841,841,840,43
|
|
20250102,113100,7871920,841,841,841,841,10
|
|
20250102,113000,7863510,841,840,841,840,45
|
|
20250102,112900,7825693,840,840,840,840,15
|
|
20250102,112800,7813093,840,840,840,840,0
|
|
20250102,112700,7813093,840,840,840,840,0
|
|
20250102,112600,7813093,840,840,840,840,0
|
|
20250102,112500,7813093,840,840,840,840,1
|
|
20250102,112400,7812253,839,839,839,839,6
|
|
20250102,112300,7807219,840,839,840,839,2
|
|
20250102,112200,7805540,839,839,839,839,6
|
|
20250102,112100,7800506,838,838,838,838,8
|
|
20250102,112000,7793802,837,836,837,835,48
|
|
20250102,111900,7753679,837,837,837,837,0
|
|
20250102,111800,7753679,837,837,837,837,0
|
|
20250102,111700,7753679,837,837,837,837,0
|
|
20250102,111600,7753679,837,837,837,837,0
|
|
20250102,111500,7753679,837,837,837,837,0
|
|
20250102,111400,7753679,837,837,837,837,1
|
|
20250102,111300,7752842,841,841,841,841,0
|
|
20250102,111200,7752842,841,841,841,841,0
|
|
20250102,111100,7752842,841,841,841,841,0
|
|
20250102,111000,7752842,841,834,841,834,30
|
|
20250102,110900,7727815,842,842,842,842,0
|
|
20250102,110800,7727815,842,842,842,842,0
|
|
20250102,110700,7727815,842,842,842,842,0
|
|
20250102,110600,7727815,842,842,842,842,0
|
|
20250102,110500,7727815,842,842,842,842,0
|
|
20250102,110400,7727815,842,832,842,832,6
|
|
20250102,110300,7722813,848,848,848,848,0
|
|
20250102,110200,7722813,848,848,848,848,0
|
|
20250102,110100,7722813,848,848,848,848,0
|
|
20250102,110000,7722813,848,832,848,832,28
|
|
20250102,105900,7699501,853,848,853,848,1564
|
|
20250102,105800,6369574,848,833,848,833,2136
|
|
20250102,105700,4574579,831,832,832,831,49
|
|
20250102,105600,4533824,833,833,833,833,58
|
|
20250102,105500,4485510,833,833,833,833,0
|
|
20250102,105400,4485510,833,832,833,832,15
|
|
20250102,105300,4473029,833,833,833,833,168
|
|
20250102,105200,4333085,834,835,835,834,144
|
|
20250102,105100,4212931,835,835,835,835,75
|
|
20250102,105000,4150306,836,837,837,836,70
|
|
20250102,104900,4091785,839,839,839,839,0
|
|
20250102,104800,4091785,839,839,839,839,0
|
|
20250102,104700,4091785,839,838,839,836,2011
|
|
20250102,104600,2406861,837,836,839,836,65
|
|
20250102,104500,2352463,836,836,836,836,0
|
|
20250102,104400,2352463,836,840,841,836,525
|
|
20250102,104300,1913071,842,842,842,842,0
|
|
20250102,104200,1913071,842,843,843,842,67
|
|
20250102,104100,1856598,842,843,843,842,19
|
|
20250102,104000,1840595,842,842,842,841,40
|
|
20250102,103900,1806923,843,843,843,843,1
|
|
20250102,103800,1806080,844,844,844,844,0
|
|
20250102,103700,1806080,844,844,844,844,36
|
|
20250102,103600,1775696,844,845,845,844,40
|
|
20250102,103500,1741900,846,846,846,845,9
|
|
20250102,103400,1734292,846,846,846,846,7
|
|
20250102,103300,1728370,847,847,847,847,0
|
|
20250102,103200,1728370,847,847,847,847,0
|
|
20250102,103100,1728370,847,847,847,847,68
|
|
20250102,103000,1670774,847,846,847,846,51
|
|
20250102,102900,1627626,847,847,847,847,0
|
|
20250102,102800,1627626,847,847,847,847,10
|
|
20250102,102700,1619156,847,847,847,847,4
|
|
20250102,102600,1615768,847,846,847,846,22
|
|
20250102,102500,1597149,846,846,846,846,3
|
|
20250102,102400,1594611,845,845,846,845,9
|
|
20250102,102300,1587005,845,845,845,845,0
|
|
20250102,102200,1587005,845,845,845,845,8
|
|
20250102,102100,1580245,844,844,844,844,6
|
|
20250102,102000,1575181,844,847,847,844,15
|
|
20250102,101900,1562515,848,848,848,848,0
|
|
20250102,101800,1562515,848,848,848,848,0
|
|
20250102,101700,1562515,848,845,848,845,8
|
|
20250102,101600,1555749,845,845,845,845,0
|
|
20250102,101500,1555749,845,845,845,845,1
|
|
20250102,101400,1554904,840,840,840,840,5
|
|
20250102,101300,1550704,847,847,847,847,79
|
|
20250102,101200,1483791,847,847,847,847,0
|
|
20250102,101100,1483791,847,845,847,845,29
|
|
20250102,101000,1459257,846,844,847,837,1229
|
|
20250102,100900,421089,844,844,844,844,16
|
|
20250102,100800,407585,845,844,845,844,23
|
|
20250102,100700,388163,845,845,845,845,0
|
|
20250102,100600,388163,845,845,845,845,0
|
|
20250102,100500,388163,845,845,845,845,0
|
|
20250102,100400,388163,845,828,845,828,6
|
|
20250102,100300,383146,845,834,845,834,152
|
|
20250102,100200,256141,834,833,834,833,2
|
|
20250102,100100,254474,834,836,836,821,214
|
|
20250102,100000,78584,836,836,836,836,94
|