526 lines
23 KiB
CSV
526 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184300,398011543,700,700,700,700,9270
|
|
20250102,184200,398011543,700,700,700,700,0
|
|
20250102,184100,398011543,700,700,700,700,0
|
|
20250102,184000,398011543,700,700,700,700,0
|
|
20250102,183900,398011543,700,700,700,700,0
|
|
20250102,183800,398011543,700,700,700,700,0
|
|
20250102,183700,398011543,700,700,700,700,0
|
|
20250102,183600,398011543,700,700,700,700,0
|
|
20250102,183500,398011543,700,700,700,700,0
|
|
20250102,183400,398011543,700,700,700,700,0
|
|
20250102,183300,398011543,700,700,700,700,0
|
|
20250102,183200,398011543,700,700,700,700,0
|
|
20250102,183100,398011543,700,700,700,700,0
|
|
20250102,183000,398011543,700,700,700,700,0
|
|
20250102,182900,398011543,700,700,700,700,0
|
|
20250102,182800,398011543,700,700,700,700,0
|
|
20250102,182700,398011543,700,700,700,700,0
|
|
20250102,182600,398011543,700,700,700,700,0
|
|
20250102,182500,398011543,700,700,700,700,0
|
|
20250102,182400,398011543,700,700,700,700,0
|
|
20250102,182300,398011543,700,700,700,700,0
|
|
20250102,182200,398011543,700,700,700,700,0
|
|
20250102,182100,398011543,700,700,700,700,0
|
|
20250102,182000,398011543,700,700,700,700,0
|
|
20250102,181900,398011543,700,700,700,700,0
|
|
20250102,181800,398011543,700,700,700,700,0
|
|
20250102,181700,398011543,700,700,700,700,0
|
|
20250102,181600,398011543,700,700,700,700,0
|
|
20250102,181500,398011543,700,700,700,700,0
|
|
20250102,181400,398011543,700,700,700,700,0
|
|
20250102,181300,398011543,700,700,700,700,9270
|
|
20250102,181200,398011543,700,700,700,700,0
|
|
20250102,181100,398011543,700,700,700,700,0
|
|
20250102,181000,398011543,700,700,700,700,0
|
|
20250102,180900,398011543,700,700,700,700,0
|
|
20250102,180800,398011543,700,700,700,700,0
|
|
20250102,180700,398011543,700,700,700,700,0
|
|
20250102,180600,398011543,700,700,700,700,0
|
|
20250102,180500,398011543,700,700,700,700,0
|
|
20250102,180400,398011543,700,700,700,700,0
|
|
20250102,180300,398011543,700,700,700,700,0
|
|
20250102,180200,398011543,700,700,700,700,0
|
|
20250102,180100,398011543,700,700,700,700,0
|
|
20250102,180000,398011543,700,700,700,700,0
|
|
20250102,175900,398011543,700,700,700,700,0
|
|
20250102,175800,398011543,700,700,700,700,0
|
|
20250102,175700,398011543,700,700,700,700,0
|
|
20250102,175600,398011543,700,700,700,700,0
|
|
20250102,175500,398011543,700,700,700,700,0
|
|
20250102,175400,398011543,700,700,700,700,0
|
|
20250102,175300,398011543,700,700,700,700,0
|
|
20250102,175200,398011543,700,700,700,700,0
|
|
20250102,175100,398011543,700,700,700,700,0
|
|
20250102,175000,398011543,700,700,700,700,0
|
|
20250102,174900,398011543,700,700,700,700,0
|
|
20250102,174800,398011543,700,700,700,700,0
|
|
20250102,174700,398011543,700,700,700,700,0
|
|
20250102,174600,398011543,700,700,700,700,0
|
|
20250102,174500,398011543,700,700,700,700,0
|
|
20250102,174400,398011543,700,700,700,700,0
|
|
20250102,174300,398011543,700,700,700,700,9270
|
|
20250102,174200,398011543,700,700,700,700,0
|
|
20250102,174100,398011543,700,700,700,700,0
|
|
20250102,174000,398011543,700,700,700,700,0
|
|
20250102,173900,398011543,700,700,700,700,0
|
|
20250102,173800,398011543,700,700,700,700,0
|
|
20250102,173700,398011543,700,700,700,700,0
|
|
20250102,173600,398011543,700,700,700,700,0
|
|
20250102,173500,398011543,700,700,700,700,0
|
|
20250102,173400,398011543,700,700,700,700,0
|
|
20250102,173300,398011543,700,700,700,700,0
|
|
20250102,173200,398011543,700,700,700,700,0
|
|
20250102,173100,398011543,700,700,700,700,0
|
|
20250102,173000,398011543,700,700,700,700,0
|
|
20250102,172900,398011543,700,700,700,700,0
|
|
20250102,172800,398011543,700,700,700,700,0
|
|
20250102,172700,398011543,700,700,700,700,0
|
|
20250102,172600,398011543,700,700,700,700,0
|
|
20250102,172500,398011543,700,700,700,700,0
|
|
20250102,172400,398011543,700,700,700,700,0
|
|
20250102,172300,398011543,700,700,700,700,0
|
|
20250102,172200,398011543,700,700,700,700,0
|
|
20250102,172100,398011543,700,700,700,700,0
|
|
20250102,172000,398011543,700,700,700,700,0
|
|
20250102,171900,398011543,700,700,700,700,0
|
|
20250102,171800,398011543,700,700,700,700,0
|
|
20250102,171700,398011543,700,700,700,700,0
|
|
20250102,171600,398011543,700,700,700,700,0
|
|
20250102,171500,398011543,700,700,700,700,0
|
|
20250102,171400,398011543,700,700,700,700,0
|
|
20250102,171300,398011543,700,700,700,700,9270
|
|
20250102,171200,398011543,700,700,700,700,0
|
|
20250102,171100,398011543,700,700,700,700,0
|
|
20250102,171000,398011543,700,700,700,700,0
|
|
20250102,170900,398011543,700,700,700,700,0
|
|
20250102,170800,398011543,700,700,700,700,0
|
|
20250102,170700,398011543,700,700,700,700,0
|
|
20250102,170600,398011543,700,700,700,700,0
|
|
20250102,170500,398011543,700,700,700,700,0
|
|
20250102,170400,398011543,700,700,700,700,0
|
|
20250102,170300,398011543,700,700,700,700,0
|
|
20250102,170200,398011543,700,700,700,700,0
|
|
20250102,170100,398011543,700,700,700,700,0
|
|
20250102,170000,398011543,700,700,700,700,0
|
|
20250102,165900,398011543,700,700,700,700,0
|
|
20250102,165800,398011543,700,700,700,700,0
|
|
20250102,165700,398011543,700,700,700,700,0
|
|
20250102,165600,398011543,700,700,700,700,0
|
|
20250102,165500,398011543,700,700,700,700,0
|
|
20250102,165400,398011543,700,700,700,700,0
|
|
20250102,165300,398011543,700,700,700,700,0
|
|
20250102,165200,398011543,700,700,700,700,0
|
|
20250102,165100,398011543,700,700,700,700,0
|
|
20250102,165000,398011543,700,700,700,700,0
|
|
20250102,164900,398011543,700,700,700,700,0
|
|
20250102,164800,398011543,700,700,700,700,0
|
|
20250102,164700,398011543,700,700,700,700,0
|
|
20250102,164600,398011543,700,700,700,700,0
|
|
20250102,164500,398011543,700,700,700,700,0
|
|
20250102,164400,398011543,700,700,700,700,0
|
|
20250102,164300,398011543,700,700,700,700,9270
|
|
20250102,164200,398011543,700,700,700,700,0
|
|
20250102,164100,398011543,700,700,700,700,0
|
|
20250102,164000,398011543,700,700,700,700,0
|
|
20250102,163900,398011543,700,700,700,700,0
|
|
20250102,163800,398011543,700,700,700,700,0
|
|
20250102,163700,398011543,700,700,700,700,0
|
|
20250102,163600,398011543,700,700,700,700,0
|
|
20250102,163500,398011543,700,700,700,700,0
|
|
20250102,163400,398011543,700,700,700,700,0
|
|
20250102,163300,398011543,700,700,700,700,0
|
|
20250102,163200,398011543,700,700,700,700,0
|
|
20250102,163100,398011543,700,700,700,700,0
|
|
20250102,163000,398011543,700,700,700,700,0
|
|
20250102,162900,398011543,700,700,700,700,0
|
|
20250102,162800,398011543,700,700,700,700,0
|
|
20250102,162700,398011543,700,700,700,700,0
|
|
20250102,162600,398011543,700,700,700,700,0
|
|
20250102,162500,398011543,700,700,700,700,0
|
|
20250102,162400,398011543,700,700,700,700,0
|
|
20250102,162300,398011543,700,700,700,700,0
|
|
20250102,162200,398011543,700,700,700,700,0
|
|
20250102,162100,398011543,700,700,700,700,0
|
|
20250102,162000,398011543,700,700,700,700,0
|
|
20250102,161900,398011543,700,700,700,700,0
|
|
20250102,161800,398011543,700,700,700,700,0
|
|
20250102,161700,398011543,700,700,700,700,0
|
|
20250102,161600,398011543,700,700,700,700,0
|
|
20250102,161500,398011543,700,700,700,700,0
|
|
20250102,161400,398011543,700,700,700,700,0
|
|
20250102,161300,398011543,700,700,700,700,9270
|
|
20250102,161200,398011543,700,700,700,700,0
|
|
20250102,161100,398011543,700,700,700,700,0
|
|
20250102,161000,398011543,700,700,700,700,0
|
|
20250102,160900,398011543,700,700,700,700,0
|
|
20250102,160800,398011543,700,700,700,700,0
|
|
20250102,160700,398011543,700,700,700,700,0
|
|
20250102,160600,398011543,700,700,700,700,0
|
|
20250102,160500,398011543,700,700,700,700,0
|
|
20250102,160400,398011543,700,700,700,700,0
|
|
20250102,160300,398011543,700,700,700,700,0
|
|
20250102,160200,398011543,700,700,700,700,0
|
|
20250102,160100,398011543,700,700,700,700,0
|
|
20250102,160000,398011543,700,700,700,700,0
|
|
20250102,155900,398011543,700,700,700,700,0
|
|
20250102,155800,398011543,700,700,700,700,0
|
|
20250102,155700,398011543,700,700,700,700,0
|
|
20250102,155600,398011543,700,700,700,700,0
|
|
20250102,155500,398011543,700,700,700,700,0
|
|
20250102,155400,398011543,700,700,700,700,0
|
|
20250102,155300,398011543,700,700,700,700,0
|
|
20250102,155200,398011543,700,700,700,700,0
|
|
20250102,155100,398011543,700,700,700,700,0
|
|
20250102,155000,398011543,700,700,700,700,0
|
|
20250102,154900,398011543,700,700,700,700,0
|
|
20250102,154800,398011543,700,700,700,700,0
|
|
20250102,154700,398011543,700,700,700,700,0
|
|
20250102,154600,398011543,700,700,700,700,0
|
|
20250102,154500,398011543,700,700,700,700,0
|
|
20250102,154400,398011543,700,700,700,700,0
|
|
20250102,154300,398011543,700,700,700,700,9270
|
|
20250102,154200,398011543,700,700,700,700,0
|
|
20250102,154100,398011543,700,700,700,700,0
|
|
20250102,154000,398011543,700,700,700,700,0
|
|
20250102,153900,398011543,700,700,700,700,0
|
|
20250102,153800,398011543,700,700,700,700,0
|
|
20250102,153700,398011543,700,700,700,700,0
|
|
20250102,153600,398011543,700,700,700,700,0
|
|
20250102,153500,398011543,700,700,700,700,0
|
|
20250102,153400,398011543,700,700,700,700,0
|
|
20250102,153300,398011543,700,700,700,700,0
|
|
20250102,153200,398011543,700,700,700,700,0
|
|
20250102,153100,398011543,700,700,700,700,0
|
|
20250102,153000,398011543,700,700,700,700,9270
|
|
20250102,152900,391522543,696,696,696,696,0
|
|
20250102,152800,391522543,696,696,696,696,0
|
|
20250102,152700,391522543,696,696,696,696,0
|
|
20250102,152600,391522543,696,696,696,696,0
|
|
20250102,152500,391522543,696,696,696,696,0
|
|
20250102,152400,391522543,696,696,696,696,0
|
|
20250102,152300,391522543,696,696,696,696,0
|
|
20250102,152200,391522543,696,696,696,696,0
|
|
20250102,152100,391522543,696,696,696,696,0
|
|
20250102,152000,391522543,696,696,696,696,0
|
|
20250102,151900,391522543,696,696,696,696,200
|
|
20250102,151800,391383343,696,696,696,695,429
|
|
20250102,151700,391085135,697,697,697,697,10
|
|
20250102,151600,391078165,696,696,696,696,1500
|
|
20250102,151500,390034165,696,696,696,696,1
|
|
20250102,151400,390033469,696,696,696,696,416
|
|
20250102,151300,389743933,696,697,697,696,2338
|
|
20250102,151200,388114732,698,698,698,698,114
|
|
20250102,151100,388035160,698,698,698,698,1
|
|
20250102,151000,388034462,697,697,697,697,490
|
|
20250102,150900,387692932,697,697,697,697,200
|
|
20250102,150800,387553532,697,697,697,697,100
|
|
20250102,150700,387483832,699,699,699,699,2700
|
|
20250102,150600,385596532,699,699,699,699,0
|
|
20250102,150500,385596532,699,698,699,698,263
|
|
20250102,150400,385412795,698,698,698,698,387
|
|
20250102,150300,385142669,699,699,699,699,0
|
|
20250102,150200,385142669,699,699,699,699,5
|
|
20250102,150100,385139174,699,698,699,698,14322
|
|
20250102,150000,375129096,699,699,699,699,59
|
|
20250102,145900,375087855,699,699,699,699,0
|
|
20250102,145800,375087855,699,699,699,699,1
|
|
20250102,145700,375087156,699,699,699,699,0
|
|
20250102,145600,375087156,699,697,699,697,31
|
|
20250102,145500,375065547,699,697,699,697,24
|
|
20250102,145400,375048791,697,697,697,697,515
|
|
20250102,145300,374689836,698,698,698,698,2
|
|
20250102,145200,374688440,697,697,697,697,0
|
|
20250102,145100,374688440,697,697,697,697,0
|
|
20250102,145000,374688440,697,697,697,697,0
|
|
20250102,144900,374688440,697,696,697,695,5000
|
|
20250102,144800,371211240,698,698,698,698,1
|
|
20250102,144700,371210542,696,698,698,696,4212
|
|
20250102,144600,368278566,698,698,698,698,501
|
|
20250102,144500,367928868,698,698,698,696,1005
|
|
20250102,144400,367227384,698,698,698,698,130
|
|
20250102,144300,367136644,698,696,698,696,55
|
|
20250102,144200,367098256,698,698,698,698,0
|
|
20250102,144100,367098256,698,698,698,698,0
|
|
20250102,144000,367098256,698,698,698,698,0
|
|
20250102,143900,367098256,698,696,698,696,1492
|
|
20250102,143800,366059480,696,696,696,696,0
|
|
20250102,143700,366059480,696,696,696,696,0
|
|
20250102,143600,366059480,696,696,696,696,0
|
|
20250102,143500,366059480,696,696,696,696,816
|
|
20250102,143400,365491544,696,696,696,696,0
|
|
20250102,143300,365491544,696,696,696,696,1980
|
|
20250102,143200,364113464,696,696,696,696,0
|
|
20250102,143100,364113464,696,696,696,696,0
|
|
20250102,143000,364113464,696,696,696,696,0
|
|
20250102,142900,364113464,696,696,696,696,272
|
|
20250102,142800,363924152,699,697,699,697,3021
|
|
20250102,142700,361813077,697,697,697,697,4529
|
|
20250102,142600,358656364,697,699,699,697,27
|
|
20250102,142500,358637541,699,699,699,699,1
|
|
20250102,142400,358636842,699,699,699,699,1431
|
|
20250102,142300,357636573,697,697,697,697,0
|
|
20250102,142200,357636573,697,697,697,697,0
|
|
20250102,142100,357636573,697,697,697,697,92
|
|
20250102,142000,357572449,697,700,700,697,380
|
|
20250102,141900,357306509,700,700,700,700,3
|
|
20250102,141800,357304409,700,700,700,700,0
|
|
20250102,141700,357304409,700,700,700,700,5
|
|
20250102,141600,357300909,700,700,700,700,100
|
|
20250102,141500,357230909,700,700,700,700,30
|
|
20250102,141400,357209909,700,700,700,700,10
|
|
20250102,141300,357202909,700,700,700,700,1
|
|
20250102,141200,357202209,699,699,699,699,3675
|
|
20250102,141100,354633384,698,698,698,698,0
|
|
20250102,141000,354633384,698,698,698,698,0
|
|
20250102,140900,354633384,698,698,698,698,3000
|
|
20250102,140800,352539384,700,700,700,700,0
|
|
20250102,140700,352539384,700,699,700,699,35
|
|
20250102,140600,352514885,697,697,697,697,3
|
|
20250102,140500,352512794,697,697,697,697,0
|
|
20250102,140400,352512794,697,697,697,697,629
|
|
20250102,140300,352074381,697,697,697,697,0
|
|
20250102,140200,352074381,697,697,697,697,0
|
|
20250102,140100,352074381,697,697,697,697,203
|
|
20250102,140000,351932890,697,697,697,697,0
|
|
20250102,135900,351932890,697,697,697,697,1
|
|
20250102,135800,351932193,697,697,697,697,0
|
|
20250102,135700,351932193,697,697,697,697,0
|
|
20250102,135600,351932193,697,697,697,697,424
|
|
20250102,135500,351636665,700,700,700,700,1
|
|
20250102,135400,351635965,700,700,700,700,0
|
|
20250102,135300,351635965,700,700,700,700,107
|
|
20250102,135200,351561065,700,700,700,700,310
|
|
20250102,135100,351344065,696,696,696,696,200
|
|
20250102,135000,351204865,696,696,696,696,0
|
|
20250102,134900,351204865,696,696,696,696,500
|
|
20250102,134800,350856865,696,696,696,696,0
|
|
20250102,134700,350856865,696,696,696,696,500
|
|
20250102,134600,350508865,696,696,696,696,0
|
|
20250102,134500,350508865,696,696,696,696,0
|
|
20250102,134400,350508865,696,696,696,696,0
|
|
20250102,134300,350508865,696,696,696,696,0
|
|
20250102,134200,350508865,696,696,696,696,150
|
|
20250102,134100,350404465,696,696,696,696,500
|
|
20250102,134000,350056465,696,696,696,696,0
|
|
20250102,133900,350056465,696,696,696,696,3250
|
|
20250102,133800,347794465,696,696,696,696,0
|
|
20250102,133700,347794465,696,696,696,696,0
|
|
20250102,133600,347794465,696,696,696,696,0
|
|
20250102,133500,347794465,696,697,697,696,5114
|
|
20250102,133400,344235021,698,698,698,698,0
|
|
20250102,133300,344235021,698,698,698,698,0
|
|
20250102,133200,344235021,698,698,698,698,829
|
|
20250102,133100,343656379,698,698,698,698,737
|
|
20250102,133000,343141953,698,698,698,698,195
|
|
20250102,132900,343005843,698,698,698,698,0
|
|
20250102,132800,343005843,698,698,698,698,0
|
|
20250102,132700,343005843,698,698,698,698,500
|
|
20250102,132600,342656843,698,698,698,698,0
|
|
20250102,132500,342656843,698,698,698,698,0
|
|
20250102,132400,342656843,698,698,698,698,376
|
|
20250102,132300,342394395,698,698,698,698,0
|
|
20250102,132200,342394395,698,698,698,698,0
|
|
20250102,132100,342394395,698,698,698,698,0
|
|
20250102,132000,342394395,698,699,699,698,1604
|
|
20250102,131900,341273697,699,699,699,699,8
|
|
20250102,131800,341268105,700,700,700,700,1096
|
|
20250102,131700,340500905,702,702,702,702,1
|
|
20250102,131600,340500203,702,702,702,702,0
|
|
20250102,131500,340500203,702,702,702,702,0
|
|
20250102,131400,340500203,702,702,702,701,6012
|
|
20250102,131300,336285787,702,702,702,702,1500
|
|
20250102,131200,335232787,703,703,703,703,201
|
|
20250102,131100,335091484,703,703,703,703,70
|
|
20250102,131000,335042274,703,703,703,703,10500
|
|
20250102,130900,327660774,703,703,703,703,5000
|
|
20250102,130800,324145774,703,703,703,703,1
|
|
20250102,130700,324145071,703,703,703,703,440
|
|
20250102,130600,323835751,703,700,703,700,2292
|
|
20250102,130500,322226495,700,702,702,700,1001
|
|
20250102,130400,321523795,702,701,702,701,3843
|
|
20250102,130300,318826261,700,700,700,700,4000
|
|
20250102,130200,316026261,700,699,700,699,5
|
|
20250102,130100,316022765,699,699,699,699,12280
|
|
20250102,130000,307439045,699,699,699,699,0
|
|
20250102,125900,307439045,699,699,699,699,0
|
|
20250102,125800,307439045,699,699,699,699,101
|
|
20250102,125700,307368446,699,698,699,698,5060
|
|
20250102,125600,303836564,698,697,698,696,1618
|
|
20250102,125500,302710230,696,696,696,696,0
|
|
20250102,125400,302710230,696,698,698,696,1733
|
|
20250102,125300,301502996,697,697,697,697,260
|
|
20250102,125200,301321776,697,697,697,697,342
|
|
20250102,125100,301083402,697,697,697,697,8
|
|
20250102,125000,301077826,697,698,698,697,184
|
|
20250102,124900,300949494,698,698,698,698,0
|
|
20250102,124800,300949494,698,698,698,698,0
|
|
20250102,124700,300949494,698,698,698,698,10488
|
|
20250102,124600,293628870,697,697,697,697,1003
|
|
20250102,124500,292929779,697,697,697,697,56
|
|
20250102,124400,292890747,697,697,697,697,753
|
|
20250102,124300,292365906,697,697,697,697,817
|
|
20250102,124200,291796457,697,697,698,697,3618
|
|
20250102,124100,289273211,697,698,698,697,1220
|
|
20250102,124000,288422651,698,698,698,698,1
|
|
20250102,123900,288421953,698,698,698,698,0
|
|
20250102,123800,288421953,698,697,698,697,494
|
|
20250102,123700,288077146,696,696,696,696,22
|
|
20250102,123600,288061834,695,697,697,695,502
|
|
20250102,123500,287712776,698,698,698,698,0
|
|
20250102,123400,287712776,698,698,698,698,0
|
|
20250102,123300,287712776,698,695,698,695,76
|
|
20250102,123200,287659875,695,695,695,695,0
|
|
20250102,123100,287659875,695,698,698,695,8
|
|
20250102,123000,287654297,698,697,698,697,1000
|
|
20250102,122900,286956319,698,698,698,698,0
|
|
20250102,122800,286956319,698,696,698,696,4
|
|
20250102,122700,286953530,698,697,698,696,757
|
|
20250102,122600,286425913,696,696,696,696,11389
|
|
20250102,122500,278499169,695,693,695,693,10762
|
|
20250102,122400,271026538,692,692,692,692,15
|
|
20250102,122300,271016158,693,692,693,692,50
|
|
20250102,122200,270981509,691,690,691,690,3916
|
|
20250102,122100,268276362,690,690,690,690,231
|
|
20250102,122000,268116972,690,690,690,690,25
|
|
20250102,121900,268099722,690,691,691,690,3317
|
|
20250102,121800,265808898,690,690,690,690,0
|
|
20250102,121700,265808898,690,690,690,690,131
|
|
20250102,121600,265718508,690,689,690,689,275
|
|
20250102,121500,265529008,690,690,690,690,201
|
|
20250102,121400,265390318,688,689,689,688,1564
|
|
20250102,121300,264313737,690,693,693,690,16120
|
|
20250102,121200,253177447,693,693,693,693,0
|
|
20250102,121100,253177447,693,693,693,693,0
|
|
20250102,121000,253177447,693,693,693,693,100
|
|
20250102,120900,253108147,693,693,693,693,1
|
|
20250102,120800,253107454,693,693,693,693,0
|
|
20250102,120700,253107454,693,693,693,693,20
|
|
20250102,120600,253093594,695,695,695,695,0
|
|
20250102,120500,253093594,695,695,695,695,0
|
|
20250102,120400,253093594,695,695,695,695,150
|
|
20250102,120300,252989344,695,695,695,695,1
|
|
20250102,120200,252988649,693,693,693,693,0
|
|
20250102,120100,252988649,693,693,693,693,0
|
|
20250102,120000,252988649,693,693,693,693,5
|
|
20250102,115900,252985184,692,692,692,692,0
|
|
20250102,115800,252985184,692,692,692,692,0
|
|
20250102,115700,252985184,692,693,693,692,200
|
|
20250102,115600,252846764,695,695,695,695,0
|
|
20250102,115500,252846764,695,695,695,692,493
|
|
20250102,115400,252504132,694,694,694,694,500
|
|
20250102,115300,252157132,693,693,693,693,500
|
|
20250102,115200,251810632,693,693,693,693,17
|
|
20250102,115100,251798851,694,693,694,693,2
|
|
20250102,115000,251797464,693,693,693,693,1
|
|
20250102,114900,251796771,694,695,695,694,20
|
|
20250102,114800,251782872,692,692,692,692,41
|
|
20250102,114700,251754500,693,694,694,693,204
|
|
20250102,114600,251613127,695,695,695,695,5
|
|
20250102,114500,251609652,695,695,695,695,0
|
|
20250102,114400,251609652,695,695,695,695,1
|
|
20250102,114300,251608957,695,693,695,693,200
|
|
20250102,114200,251470157,695,695,695,695,500
|
|
20250102,114100,251122657,695,695,695,695,0
|
|
20250102,114000,251122657,695,695,695,695,0
|
|
20250102,113900,251122657,695,695,695,695,0
|
|
20250102,113800,251122657,695,694,695,694,2002
|
|
20250102,113700,249731337,694,695,695,694,1653
|
|
20250102,113600,248582512,695,695,695,695,4507
|
|
20250102,113500,245450147,692,692,692,692,500
|
|
20250102,113400,245104147,695,695,695,695,1775
|
|
20250102,113300,243870522,695,695,695,695,0
|
|
20250102,113200,243870522,695,695,695,695,0
|
|
20250102,113100,243870522,695,694,695,694,13
|
|
20250102,113000,243861497,694,694,694,694,11
|
|
20250102,112900,243853863,693,693,693,693,1
|
|
20250102,112800,243853170,693,693,693,693,0
|
|
20250102,112700,243853170,693,693,693,693,0
|
|
20250102,112600,243853170,693,694,694,693,6287
|
|
20250102,112500,239495442,696,696,696,695,2637
|
|
20250102,112400,237661514,697,697,697,697,7309
|
|
20250102,112300,232567141,697,699,699,697,11
|
|
20250102,112200,232559472,697,697,697,697,687
|
|
20250102,112100,232080633,697,698,698,697,80
|
|
20250102,112000,232024836,698,697,698,695,1613
|
|
20250102,111900,230901262,695,698,699,695,2886
|
|
20250102,111800,228886892,696,695,698,695,1047
|
|
20250102,111700,228156184,695,695,695,695,250
|
|
20250102,111600,227982434,695,695,695,695,40
|
|
20250102,111500,227954634,695,695,695,695,1
|
|
20250102,111400,227953939,695,695,695,695,0
|
|
20250102,111300,227953939,695,695,695,695,15
|
|
20250102,111200,227943514,695,695,695,695,2238
|
|
20250102,111100,226388104,695,695,695,695,4797
|
|
20250102,111000,223054189,695,693,695,693,5657
|
|
20250102,110900,219124664,693,693,693,693,21
|
|
20250102,110800,219110111,693,695,695,693,7629
|
|
20250102,110700,213818120,694,694,694,694,1474
|
|
20250102,110600,212795164,693,693,695,693,1814
|
|
20250102,110500,211538060,693,695,695,693,128
|
|
20250102,110400,211449311,695,695,695,695,15
|
|
20250102,110300,211438886,695,695,695,695,1055
|
|
20250102,110200,210705661,695,693,695,693,2267
|
|
20250102,110100,209130098,693,694,694,693,70
|
|
20250102,110000,209081519,693,694,695,692,18401
|
|
20250102,105900,196321695,691,691,691,691,2918
|
|
20250102,105800,194305357,693,691,694,691,16330
|
|
20250102,105700,182983304,692,693,693,691,3782
|
|
20250102,105600,180368260,693,693,693,693,3
|
|
20250102,105500,180366181,693,693,693,693,1311
|
|
20250102,105400,179457658,693,693,693,693,1348
|
|
20250102,105300,178523494,693,693,693,693,5
|
|
20250102,105200,178520029,694,694,694,694,0
|
|
20250102,105100,178520029,694,695,695,692,944
|
|
20250102,105000,177866708,693,696,696,693,4372
|
|
20250102,104900,174835870,696,694,696,693,116
|
|
20250102,104800,174755403,694,694,694,694,91
|
|
20250102,104700,174692249,694,694,694,694,39
|
|
20250102,104600,174665183,694,699,699,694,261
|
|
20250102,104500,174483061,700,697,700,697,790
|
|
20250102,104400,173930901,696,695,696,695,2818
|
|
20250102,104300,171972029,695,695,695,691,14319
|
|
20250102,104200,162049459,694,695,695,694,697
|
|
20250102,104100,161565125,694,694,695,694,1124
|
|
20250102,104000,160785064,695,695,695,694,1081
|
|
20250102,103900,160034769,695,695,696,695,1897
|
|
20250102,103800,158716353,696,694,696,694,8250
|
|
20250102,103700,152990412,694,694,694,694,1
|
|
20250102,103600,152989718,694,693,694,693,5
|
|
20250102,103500,152986251,692,692,692,691,2410
|
|
20250102,103400,151318696,690,692,692,690,9900
|
|
20250102,103300,144477886,692,693,694,692,984
|
|
20250102,103200,143796065,692,694,694,691,7545
|
|
20250102,103100,138582135,694,693,694,693,306
|
|
20250102,103000,138369773,692,696,696,692,2468
|
|
20250102,102900,136652454,696,698,698,694,1671
|
|
20250102,102800,135489586,694,696,696,690,13842
|
|
20250102,102700,125899601,696,696,696,696,2517
|
|
20250102,102600,124147769,696,704,704,692,21584
|
|
20250102,102500,109051433,704,704,708,704,8848
|
|
20250102,102400,102789318,704,702,708,702,10390
|
|
20250102,102300,95443170,703,700,709,697,30416
|
|
20250102,102200,73954808,700,692,700,692,22152
|
|
20250102,102100,58540410,692,692,692,692,10
|
|
20250102,102000,58533490,692,691,692,691,155
|
|
20250102,101900,58426364,691,690,693,690,3987
|
|
20250102,101800,55665537,693,692,693,689,2650
|
|
20250102,101700,53831706,692,689,692,689,5500
|
|
20250102,101600,50036016,689,687,689,687,17211
|
|
20250102,101500,38211959,687,685,687,685,7128
|
|
20250102,101400,33317370,687,683,687,680,11964
|
|
20250102,101300,25140512,681,681,681,681,70
|
|
20250102,101200,25092842,683,680,683,680,234
|
|
20250102,101100,24933713,680,683,683,680,6779
|
|
20250102,101000,20317873,683,681,683,680,101
|
|
20250102,100900,20249160,681,682,683,681,15
|
|
20250102,100800,20238930,683,681,683,679,20
|
|
20250102,100700,20225321,682,680,682,680,4971
|
|
20250102,100600,16845031,683,679,683,677,31
|
|
20250102,100500,16823987,679,684,684,679,101
|
|
20250102,100400,16755403,679,686,686,679,3531
|
|
20250102,100300,14353494,684,683,685,679,12233
|
|
20250102,100200,5989027,684,683,685,683,5248
|
|
20250102,100100,2399211,684,676,684,676,1273
|
|
20250102,100000,1537199,675,672,675,670,2284
|