587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184400,615969236,722,722,722,722,13503
|
|
20250103,184300,615969236,722,722,722,722,0
|
|
20250103,184200,615969236,722,722,722,722,0
|
|
20250103,184100,615969236,722,722,722,722,0
|
|
20250103,184000,615969236,722,722,722,722,0
|
|
20250103,183900,615969236,722,722,722,722,0
|
|
20250103,183800,615969236,722,722,722,722,0
|
|
20250103,183700,615969236,722,722,722,722,0
|
|
20250103,183600,615969236,722,722,722,722,0
|
|
20250103,183500,615969236,722,722,722,722,0
|
|
20250103,183400,615969236,722,722,722,722,0
|
|
20250103,183300,615969236,722,722,722,722,0
|
|
20250103,183200,615969236,722,722,722,722,0
|
|
20250103,183100,615969236,722,722,722,722,0
|
|
20250103,183000,615969236,722,722,722,722,0
|
|
20250103,182900,615969236,722,722,722,722,0
|
|
20250103,182800,615969236,722,722,722,722,0
|
|
20250103,182700,615969236,722,722,722,722,0
|
|
20250103,182600,615969236,722,722,722,722,0
|
|
20250103,182500,615969236,722,722,722,722,0
|
|
20250103,182400,615969236,722,722,722,722,0
|
|
20250103,182300,615969236,722,722,722,722,0
|
|
20250103,182200,615969236,722,722,722,722,0
|
|
20250103,182100,615969236,722,722,722,722,0
|
|
20250103,182000,615969236,722,722,722,722,0
|
|
20250103,181900,615969236,722,722,722,722,0
|
|
20250103,181800,615969236,722,722,722,722,0
|
|
20250103,181700,615969236,722,722,722,722,0
|
|
20250103,181600,615969236,722,722,722,722,0
|
|
20250103,181500,615969236,722,722,722,722,0
|
|
20250103,181400,615969236,722,722,722,722,13503
|
|
20250103,181300,615969236,722,722,722,722,0
|
|
20250103,181200,615969236,722,722,722,722,0
|
|
20250103,181100,615969236,722,722,722,722,0
|
|
20250103,181000,615969236,722,722,722,722,0
|
|
20250103,180900,615969236,722,722,722,722,0
|
|
20250103,180800,615969236,722,722,722,722,0
|
|
20250103,180700,615969236,722,722,722,722,0
|
|
20250103,180600,615969236,722,722,722,722,0
|
|
20250103,180500,615969236,722,722,722,722,0
|
|
20250103,180400,615969236,722,722,722,722,0
|
|
20250103,180300,615969236,722,722,722,722,0
|
|
20250103,180200,615969236,722,722,722,722,0
|
|
20250103,180100,615969236,722,722,722,722,0
|
|
20250103,180000,615969236,722,722,722,722,0
|
|
20250103,175900,615969236,722,722,722,722,0
|
|
20250103,175800,615969236,722,722,722,722,0
|
|
20250103,175700,615969236,722,722,722,722,0
|
|
20250103,175600,615969236,722,722,722,722,0
|
|
20250103,175500,615969236,722,722,722,722,0
|
|
20250103,175400,615969236,722,722,722,722,0
|
|
20250103,175300,615969236,722,722,722,722,0
|
|
20250103,175200,615969236,722,722,722,722,0
|
|
20250103,175100,615969236,722,722,722,722,0
|
|
20250103,175000,615969236,722,722,722,722,0
|
|
20250103,174900,615969236,722,722,722,722,0
|
|
20250103,174800,615969236,722,722,722,722,0
|
|
20250103,174700,615969236,722,722,722,722,0
|
|
20250103,174600,615969236,722,722,722,722,0
|
|
20250103,174500,615969236,722,722,722,722,0
|
|
20250103,174400,615969236,722,722,722,722,13503
|
|
20250103,174300,615969236,722,722,722,722,0
|
|
20250103,174200,615969236,722,722,722,722,0
|
|
20250103,174100,615969236,722,722,722,722,0
|
|
20250103,174000,615969236,722,722,722,722,0
|
|
20250103,173900,615969236,722,722,722,722,0
|
|
20250103,173800,615969236,722,722,722,722,0
|
|
20250103,173700,615969236,722,722,722,722,0
|
|
20250103,173600,615969236,722,722,722,722,0
|
|
20250103,173500,615969236,722,722,722,722,0
|
|
20250103,173400,615969236,722,722,722,722,0
|
|
20250103,173300,615969236,722,722,722,722,0
|
|
20250103,173200,615969236,722,722,722,722,0
|
|
20250103,173100,615969236,722,722,722,722,0
|
|
20250103,173000,615969236,722,722,722,722,0
|
|
20250103,172900,615969236,722,722,722,722,0
|
|
20250103,172800,615969236,722,722,722,722,0
|
|
20250103,172700,615969236,722,722,722,722,0
|
|
20250103,172600,615969236,722,722,722,722,0
|
|
20250103,172500,615969236,722,722,722,722,0
|
|
20250103,172400,615969236,722,722,722,722,0
|
|
20250103,172300,615969236,722,722,722,722,0
|
|
20250103,172200,615969236,722,722,722,722,0
|
|
20250103,172100,615969236,722,722,722,722,0
|
|
20250103,172000,615969236,722,722,722,722,0
|
|
20250103,171900,615969236,722,722,722,722,0
|
|
20250103,171800,615969236,722,722,722,722,0
|
|
20250103,171700,615969236,722,722,722,722,0
|
|
20250103,171600,615969236,722,722,722,722,0
|
|
20250103,171500,615969236,722,722,722,722,0
|
|
20250103,171400,615969236,722,722,722,722,13503
|
|
20250103,171300,615969236,722,722,722,722,0
|
|
20250103,171200,615969236,722,722,722,722,0
|
|
20250103,171100,615969236,722,722,722,722,0
|
|
20250103,171000,615969236,722,722,722,722,0
|
|
20250103,170900,615969236,722,722,722,722,0
|
|
20250103,170800,615969236,722,722,722,722,0
|
|
20250103,170700,615969236,722,722,722,722,0
|
|
20250103,170600,615969236,722,722,722,722,0
|
|
20250103,170500,615969236,722,722,722,722,0
|
|
20250103,170400,615969236,722,722,722,722,0
|
|
20250103,170300,615969236,722,722,722,722,0
|
|
20250103,170200,615969236,722,722,722,722,0
|
|
20250103,170100,615969236,722,722,722,722,0
|
|
20250103,170000,615969236,722,722,722,722,0
|
|
20250103,165900,615969236,722,722,722,722,0
|
|
20250103,165800,615969236,722,722,722,722,0
|
|
20250103,165700,615969236,722,722,722,722,0
|
|
20250103,165600,615969236,722,722,722,722,0
|
|
20250103,165500,615969236,722,722,722,722,0
|
|
20250103,165400,615969236,722,722,722,722,0
|
|
20250103,165300,615969236,722,722,722,722,0
|
|
20250103,165200,615969236,722,722,722,722,0
|
|
20250103,165100,615969236,722,722,722,722,0
|
|
20250103,165000,615969236,722,722,722,722,0
|
|
20250103,164900,615969236,722,722,722,722,0
|
|
20250103,164800,615969236,722,722,722,722,0
|
|
20250103,164700,615969236,722,722,722,722,0
|
|
20250103,164600,615969236,722,722,722,722,0
|
|
20250103,164500,615969236,722,722,722,722,0
|
|
20250103,164400,615969236,722,722,722,722,13503
|
|
20250103,164300,615969236,722,722,722,722,0
|
|
20250103,164200,615969236,722,722,722,722,0
|
|
20250103,164100,615969236,722,722,722,722,0
|
|
20250103,164000,615969236,722,722,722,722,0
|
|
20250103,163900,615969236,722,722,722,722,0
|
|
20250103,163800,615969236,722,722,722,722,0
|
|
20250103,163700,615969236,722,722,722,722,0
|
|
20250103,163600,615969236,722,722,722,722,0
|
|
20250103,163500,615969236,722,722,722,722,0
|
|
20250103,163400,615969236,722,722,722,722,0
|
|
20250103,163300,615969236,722,722,722,722,0
|
|
20250103,163200,615969236,722,722,722,722,0
|
|
20250103,163100,615969236,722,722,722,722,0
|
|
20250103,163000,615969236,722,722,722,722,0
|
|
20250103,162900,615969236,722,722,722,722,0
|
|
20250103,162800,615969236,722,722,722,722,0
|
|
20250103,162700,615969236,722,722,722,722,0
|
|
20250103,162600,615969236,722,722,722,722,0
|
|
20250103,162500,615969236,722,722,722,722,0
|
|
20250103,162400,615969236,722,722,722,722,0
|
|
20250103,162300,615969236,722,722,722,722,0
|
|
20250103,162200,615969236,722,722,722,722,0
|
|
20250103,162100,615969236,722,722,722,722,0
|
|
20250103,162000,615969236,722,722,722,722,0
|
|
20250103,161900,615969236,722,722,722,722,0
|
|
20250103,161800,615969236,722,722,722,722,0
|
|
20250103,161700,615969236,722,722,722,722,0
|
|
20250103,161600,615969236,722,722,722,722,0
|
|
20250103,161500,615969236,722,722,722,722,0
|
|
20250103,161400,615969236,722,722,722,722,13503
|
|
20250103,161300,615969236,722,722,722,722,0
|
|
20250103,161200,615969236,722,722,722,722,0
|
|
20250103,161100,615969236,722,722,722,722,0
|
|
20250103,161000,615969236,722,722,722,722,0
|
|
20250103,160900,615969236,722,722,722,722,0
|
|
20250103,160800,615969236,722,722,722,722,0
|
|
20250103,160700,615969236,722,722,722,722,0
|
|
20250103,160600,615969236,722,722,722,722,0
|
|
20250103,160500,615969236,722,722,722,722,0
|
|
20250103,160400,615969236,722,722,722,722,0
|
|
20250103,160300,615969236,722,722,722,722,0
|
|
20250103,160200,615969236,722,722,722,722,0
|
|
20250103,160100,615969236,722,722,722,722,0
|
|
20250103,160000,615969236,722,722,722,722,0
|
|
20250103,155900,615969236,722,722,722,722,0
|
|
20250103,155800,615969236,722,722,722,722,0
|
|
20250103,155700,615969236,722,722,722,722,0
|
|
20250103,155600,615969236,722,722,722,722,0
|
|
20250103,155500,615969236,722,722,722,722,0
|
|
20250103,155400,615969236,722,722,722,722,0
|
|
20250103,155300,615969236,722,722,722,722,0
|
|
20250103,155200,615969236,722,722,722,722,0
|
|
20250103,155100,615969236,722,722,722,722,0
|
|
20250103,155000,615969236,722,722,722,722,0
|
|
20250103,154900,615969236,722,722,722,722,0
|
|
20250103,154800,615969236,722,722,722,722,0
|
|
20250103,154700,615969236,722,722,722,722,0
|
|
20250103,154600,615969236,722,722,722,722,0
|
|
20250103,154500,615969236,722,722,722,722,0
|
|
20250103,154400,615969236,722,722,722,722,13503
|
|
20250103,154300,615969236,722,722,722,722,0
|
|
20250103,154200,615969236,722,722,722,722,0
|
|
20250103,154100,615969236,722,722,722,722,0
|
|
20250103,154000,615969236,722,722,722,722,0
|
|
20250103,153900,615969236,722,722,722,722,0
|
|
20250103,153800,615969236,722,722,722,722,0
|
|
20250103,153700,615969236,722,722,722,722,0
|
|
20250103,153600,615969236,722,722,722,722,0
|
|
20250103,153500,615969236,722,722,722,722,0
|
|
20250103,153400,615969236,722,722,722,722,0
|
|
20250103,153300,615969236,722,722,722,722,0
|
|
20250103,153200,615969236,722,722,722,722,0
|
|
20250103,153100,615969236,722,722,722,722,0
|
|
20250103,153000,615969236,722,722,722,722,13503
|
|
20250103,152900,606220070,722,722,722,722,0
|
|
20250103,152800,606220070,722,722,722,722,0
|
|
20250103,152700,606220070,722,722,722,722,0
|
|
20250103,152600,606220070,722,722,722,722,0
|
|
20250103,152500,606220070,722,722,722,722,0
|
|
20250103,152400,606220070,722,722,722,722,0
|
|
20250103,152300,606220070,722,722,722,722,0
|
|
20250103,152200,606220070,722,722,722,722,0
|
|
20250103,152100,606220070,722,722,722,722,0
|
|
20250103,152000,606220070,722,722,722,722,0
|
|
20250103,151900,606220070,722,719,722,719,305
|
|
20250103,151800,606000760,722,719,722,719,35889
|
|
20250103,151700,580160437,719,720,720,719,2697
|
|
20250103,151600,578219255,719,719,719,719,2011
|
|
20250103,151500,576773346,719,719,719,719,4094
|
|
20250103,151400,573829760,719,719,719,719,580
|
|
20250103,151300,573412740,720,719,720,719,10987
|
|
20250103,151200,565509851,718,718,718,718,10
|
|
20250103,151100,565502671,719,719,719,719,495
|
|
20250103,151000,565146766,716,719,719,716,133
|
|
20250103,150900,565051514,719,719,719,716,2015
|
|
20250103,150800,563608716,719,719,719,718,39
|
|
20250103,150700,563580688,720,719,720,719,3187
|
|
20250103,150600,561289224,719,719,720,719,2672
|
|
20250103,150500,559368021,720,719,720,719,1022
|
|
20250103,150400,558632192,719,717,719,717,26850
|
|
20250103,150300,539362232,713,713,713,713,501
|
|
20250103,150200,539005019,717,712,717,712,149
|
|
20250103,150100,538898916,712,712,712,712,32
|
|
20250103,150000,538876132,717,717,717,717,10
|
|
20250103,145900,538868962,718,716,718,716,6150
|
|
20250103,145800,534458266,716,714,716,712,4854
|
|
20250103,145700,531001413,715,716,716,715,442
|
|
20250103,145600,530685166,715,715,715,715,1
|
|
20250103,145500,530684451,715,715,715,715,34
|
|
20250103,145400,530660141,715,715,715,715,900
|
|
20250103,145300,530016641,716,716,716,716,0
|
|
20250103,145200,530016641,716,716,716,716,5443
|
|
20250103,145100,526119453,717,717,717,717,8
|
|
20250103,145000,526113717,718,718,718,718,0
|
|
20250103,144900,526113717,718,717,718,716,48
|
|
20250103,144800,526079337,718,718,718,717,772
|
|
20250103,144700,525525058,717,717,717,717,2
|
|
20250103,144600,525523624,718,717,718,715,3
|
|
20250103,144500,525521474,715,717,717,715,7561
|
|
20250103,144400,520110203,717,717,717,717,0
|
|
20250103,144300,520110203,717,717,717,717,0
|
|
20250103,144200,520110203,717,717,717,717,0
|
|
20250103,144100,520110203,717,717,717,717,805
|
|
20250103,144000,519533018,717,718,718,717,1947
|
|
20250103,143900,518136971,718,717,718,717,298
|
|
20250103,143800,517923087,718,718,718,718,1132
|
|
20250103,143700,517110311,718,717,718,717,878
|
|
20250103,143600,516480507,718,718,718,718,31
|
|
20250103,143500,516458249,718,717,718,716,9951
|
|
20250103,143400,509330640,718,717,718,717,2549
|
|
20250103,143300,507502997,717,717,717,717,0
|
|
20250103,143200,507502997,717,717,717,717,1
|
|
20250103,143100,507502280,717,717,717,717,11
|
|
20250103,143000,507494393,716,716,716,716,0
|
|
20250103,142900,507494393,716,716,716,716,172
|
|
20250103,142800,507371241,716,716,716,716,2880
|
|
20250103,142700,505309161,716,716,716,716,0
|
|
20250103,142600,505309161,716,716,716,716,0
|
|
20250103,142500,505309161,716,714,716,714,9498
|
|
20250103,142400,498517455,715,715,715,715,0
|
|
20250103,142300,498517455,715,715,715,715,0
|
|
20250103,142200,498517455,715,715,715,715,0
|
|
20250103,142100,498517455,715,715,715,715,1
|
|
20250103,142000,498516740,713,713,713,713,4354
|
|
20250103,141900,495412338,715,714,715,714,1399
|
|
20250103,141800,494413053,715,716,716,715,1547
|
|
20250103,141700,493306911,716,716,716,716,8238
|
|
20250103,141600,487408503,716,715,716,715,1654
|
|
20250103,141500,486225892,716,716,716,716,0
|
|
20250103,141400,486225892,716,716,716,715,1789
|
|
20250103,141300,484945251,715,714,715,714,3505
|
|
20250103,141200,482440286,714,714,714,714,2340
|
|
20250103,141100,480769526,714,714,714,714,0
|
|
20250103,141000,480769526,714,714,714,714,0
|
|
20250103,140900,480769526,714,714,714,714,0
|
|
20250103,140800,480769526,714,714,714,714,300
|
|
20250103,140700,480555326,714,714,714,714,10
|
|
20250103,140600,480548186,715,715,715,715,0
|
|
20250103,140500,480548186,715,715,715,715,611
|
|
20250103,140400,480111321,715,715,715,715,32
|
|
20250103,140300,480088441,713,713,713,713,0
|
|
20250103,140200,480088441,713,714,714,713,157
|
|
20250103,140100,479976365,715,715,715,715,0
|
|
20250103,140000,479976365,715,715,715,715,22
|
|
20250103,135900,479960635,716,715,716,715,10075
|
|
20250103,135800,472750373,715,715,715,715,650
|
|
20250103,135700,472285623,715,713,715,713,771
|
|
20250103,135600,471734864,713,712,713,712,3283
|
|
20250103,135500,469394885,713,713,713,713,1335
|
|
20250103,135400,468443030,713,714,714,713,601
|
|
20250103,135300,468014516,715,715,715,715,0
|
|
20250103,135200,468014516,715,715,715,715,0
|
|
20250103,135100,468014516,715,715,715,715,0
|
|
20250103,135000,468014516,715,715,715,715,0
|
|
20250103,134900,468014516,715,715,715,715,1
|
|
20250103,134800,468013801,714,713,714,713,1375
|
|
20250103,134700,467032221,713,712,713,712,5705
|
|
20250103,134600,462969401,712,712,712,712,360
|
|
20250103,134500,462713081,713,713,713,713,101
|
|
20250103,134400,462641068,711,711,711,711,49
|
|
20250103,134300,462606229,711,713,713,711,8286
|
|
20250103,134200,456712072,713,714,714,713,164
|
|
20250103,134100,456595123,712,712,712,712,1
|
|
20250103,134000,456594411,713,713,713,713,841
|
|
20250103,133900,455994778,714,714,714,714,332
|
|
20250103,133800,455757730,715,717,717,715,5378
|
|
20250103,133700,451904851,717,715,718,715,5348
|
|
20250103,133600,448078709,716,717,717,716,2849
|
|
20250103,133500,446038814,717,717,718,717,2368
|
|
20250103,133400,444340953,718,718,718,717,234
|
|
20250103,133300,444172942,718,715,718,715,5381
|
|
20250103,133200,440316743,715,715,715,715,1
|
|
20250103,133100,440316028,715,715,715,715,8361
|
|
20250103,133000,434337913,715,716,716,715,1003
|
|
20250103,132900,433620766,715,713,715,713,15994
|
|
20250103,132800,422200759,713,713,713,713,0
|
|
20250103,132700,422200759,713,713,713,713,1538
|
|
20250103,132600,421104165,713,714,714,713,78
|
|
20250103,132500,421048480,714,714,714,714,0
|
|
20250103,132400,421048480,714,714,714,714,2204
|
|
20250103,132300,419474824,714,714,714,714,2
|
|
20250103,132200,419473396,714,714,714,714,1
|
|
20250103,132100,419472682,715,714,715,714,1310
|
|
20250103,132000,418537153,714,714,714,714,1309
|
|
20250103,131900,417602527,711,711,711,711,2900
|
|
20250103,131800,415540627,711,714,714,711,179
|
|
20250103,131700,415413346,711,711,711,711,2168
|
|
20250103,131600,413871898,711,712,712,711,6068
|
|
20250103,131500,409556717,714,713,715,713,13
|
|
20250103,131400,409547436,712,712,712,712,484
|
|
20250103,131300,409202828,712,712,712,712,0
|
|
20250103,131200,409202828,712,713,713,712,1000
|
|
20250103,131100,408490827,715,715,715,715,0
|
|
20250103,131000,408490827,715,715,715,715,11
|
|
20250103,130900,408482962,713,713,715,713,10061
|
|
20250103,130800,401309447,713,715,716,713,16719
|
|
20250103,130700,389379985,716,715,716,713,39
|
|
20250103,130600,389352070,716,713,716,713,8045
|
|
20250103,130500,383599943,714,713,714,713,1014
|
|
20250103,130400,382875961,715,715,715,715,139
|
|
20250103,130300,382776576,715,715,715,714,3915
|
|
20250103,130200,379980351,715,714,715,714,1148
|
|
20250103,130100,379160541,714,712,715,712,16334
|
|
20250103,130000,367505980,712,710,712,710,10849
|
|
20250103,125900,359793802,710,711,711,710,1100
|
|
20250103,125800,359012202,711,711,711,711,1
|
|
20250103,125700,359011491,711,711,711,711,3
|
|
20250103,125600,359009358,711,711,711,711,1587
|
|
20250103,125500,357881001,710,710,710,710,8929
|
|
20250103,125400,351541411,710,709,710,709,102
|
|
20250103,125300,351469091,708,708,708,708,550
|
|
20250103,125200,351079691,707,707,707,707,14
|
|
20250103,125100,351069793,708,708,708,708,550
|
|
20250103,125000,350680393,709,710,710,709,3811
|
|
20250103,124900,347976054,710,708,710,708,11
|
|
20250103,124800,347968264,708,708,708,708,1
|
|
20250103,124700,347967556,710,709,710,709,4220
|
|
20250103,124600,344974526,709,709,709,709,270
|
|
20250103,124500,344783096,709,709,709,709,9
|
|
20250103,124400,344776715,709,709,709,709,1
|
|
20250103,124300,344776006,710,710,710,710,0
|
|
20250103,124200,344776006,710,707,710,707,1630
|
|
20250103,124100,343622150,707,707,707,707,11
|
|
20250103,124000,343614373,706,706,706,706,3200
|
|
20250103,123900,341355173,705,707,707,705,7901
|
|
20250103,123800,335780186,707,707,707,707,0
|
|
20250103,123700,335780186,707,709,709,707,18162
|
|
20250103,123600,322924220,709,711,711,709,5025
|
|
20250103,123500,319355211,711,712,712,711,231
|
|
20250103,123400,319190942,712,713,713,712,73
|
|
20250103,123300,319138937,713,713,715,713,4612
|
|
20250103,123200,315844703,712,712,715,712,4063
|
|
20250103,123100,312943497,713,715,715,713,911
|
|
20250103,123000,312292332,712,713,715,712,16187
|
|
20250103,122900,300723164,713,709,713,709,6282
|
|
20250103,122800,296246760,708,710,712,708,3230
|
|
20250103,122700,293951253,709,709,709,709,0
|
|
20250103,122600,293951253,709,709,709,709,0
|
|
20250103,122500,293951253,709,709,709,709,71
|
|
20250103,122400,293900914,710,710,710,710,74
|
|
20250103,122300,293848374,710,707,710,707,4110
|
|
20250103,122200,290935791,706,708,708,706,501
|
|
20250103,122100,290581973,708,710,710,707,10855
|
|
20250103,122000,282893869,709,711,711,709,1721
|
|
20250103,121900,281670590,712,712,712,712,0
|
|
20250103,121800,281670590,712,711,712,711,385
|
|
20250103,121700,281396843,711,707,711,705,25031
|
|
20250103,121600,263653473,707,707,707,707,58
|
|
20250103,121500,263612467,706,705,706,705,9000
|
|
20250103,121400,257261467,706,706,706,706,3
|
|
20250103,121300,257259349,702,702,702,702,1106
|
|
20250103,121200,256482937,704,707,707,704,1110
|
|
20250103,121100,255700575,707,706,707,706,5100
|
|
20250103,121000,252097874,706,706,706,706,1
|
|
20250103,120900,252097168,705,705,705,705,3027
|
|
20250103,120800,249963133,704,704,704,704,2142
|
|
20250103,120700,248455165,705,706,707,705,128
|
|
20250103,120600,248364867,706,705,706,705,18033
|
|
20250103,120500,235649843,705,705,705,705,11
|
|
20250103,120400,235642088,704,701,704,701,48601
|
|
20250103,120300,201513995,701,701,701,701,31
|
|
20250103,120200,201492264,701,701,701,701,100
|
|
20250103,120100,201422164,701,701,701,701,100
|
|
20250103,120000,201352064,702,702,702,702,0
|
|
20250103,115900,201352064,702,702,702,702,100
|
|
20250103,115800,201281864,702,702,702,702,0
|
|
20250103,115700,201281864,702,702,702,702,0
|
|
20250103,115600,201281864,702,702,702,702,0
|
|
20250103,115500,201281864,702,702,702,702,2071
|
|
20250103,115400,199828022,702,702,702,702,1
|
|
20250103,115300,199827320,699,699,699,699,0
|
|
20250103,115200,199827320,699,701,701,699,2196
|
|
20250103,115100,198287958,702,702,702,702,0
|
|
20250103,115000,198287958,702,702,702,702,0
|
|
20250103,114900,198287958,702,702,702,702,254
|
|
20250103,114800,198109650,702,702,702,702,1
|
|
20250103,114700,198108948,702,702,702,702,29
|
|
20250103,114600,198088590,702,702,702,702,2
|
|
20250103,114500,198087186,702,702,702,702,50
|
|
20250103,114400,198052086,701,701,701,701,0
|
|
20250103,114300,198052086,701,701,701,701,0
|
|
20250103,114200,198052086,701,701,701,701,0
|
|
20250103,114100,198052086,701,701,701,701,1788
|
|
20250103,114000,196798698,701,701,701,701,0
|
|
20250103,113900,196798698,701,701,701,701,10
|
|
20250103,113800,196791688,701,701,701,701,9
|
|
20250103,113700,196785379,701,701,701,701,500
|
|
20250103,113600,196434879,701,701,701,701,0
|
|
20250103,113500,196434879,701,701,701,701,1500
|
|
20250103,113400,195383379,701,701,701,701,0
|
|
20250103,113300,195383379,701,701,701,701,0
|
|
20250103,113200,195383379,701,701,701,701,0
|
|
20250103,113100,195383379,701,701,701,701,950
|
|
20250103,113000,194717429,702,700,702,699,5658
|
|
20250103,112900,190757485,698,698,698,698,4993
|
|
20250103,112800,187272371,698,699,700,698,5011
|
|
20250103,112700,183771031,701,701,701,701,0
|
|
20250103,112600,183771031,701,701,701,701,0
|
|
20250103,112500,183771031,701,701,701,701,0
|
|
20250103,112400,183771031,701,701,701,701,2
|
|
20250103,112300,183769629,700,700,700,700,664
|
|
20250103,112200,183304829,701,701,701,701,0
|
|
20250103,112100,183304829,701,701,701,701,5
|
|
20250103,112000,183301324,701,701,701,701,3995
|
|
20250103,111900,180500829,701,701,701,701,1000
|
|
20250103,111800,179799829,701,701,701,701,15
|
|
20250103,111700,179789314,701,700,701,700,29158
|
|
20250103,111600,159374550,700,700,700,700,5000
|
|
20250103,111500,155874550,700,699,700,699,511
|
|
20250103,111400,155517350,699,699,699,699,25
|
|
20250103,111300,155499875,699,699,699,699,0
|
|
20250103,111200,155499875,699,699,699,699,0
|
|
20250103,111100,155499875,699,699,699,699,0
|
|
20250103,111000,155499875,699,699,699,699,0
|
|
20250103,110900,155499875,699,700,700,699,9003
|
|
20250103,110800,149206489,701,701,701,701,0
|
|
20250103,110700,149206489,701,701,701,701,0
|
|
20250103,110600,149206489,701,701,701,701,0
|
|
20250103,110500,149206489,701,701,701,701,8
|
|
20250103,110400,149200881,701,701,701,701,720
|
|
20250103,110300,148696161,701,701,701,701,2
|
|
20250103,110200,148694759,700,700,700,700,0
|
|
20250103,110100,148694759,700,700,700,700,0
|
|
20250103,110000,148694759,700,700,700,700,0
|
|
20250103,105900,148694759,700,700,700,700,186
|
|
20250103,105800,148564559,700,700,700,700,0
|
|
20250103,105700,148564559,700,700,700,700,1565
|
|
20250103,105600,147469059,701,701,701,701,1600
|
|
20250103,105500,146347459,701,701,701,701,0
|
|
20250103,105400,146347459,701,701,701,701,0
|
|
20250103,105300,146347459,701,701,701,701,713
|
|
20250103,105200,145847646,701,701,701,701,14
|
|
20250103,105100,145837832,700,700,700,700,0
|
|
20250103,105000,145837832,700,700,700,700,0
|
|
20250103,104900,145837832,700,700,700,700,210
|
|
20250103,104800,145690832,700,700,700,700,3
|
|
20250103,104700,145688732,701,701,701,701,0
|
|
20250103,104600,145688732,701,701,701,701,0
|
|
20250103,104500,145688732,701,701,701,701,4
|
|
20250103,104400,145685928,699,698,699,698,4915
|
|
20250103,104300,142251289,698,698,698,698,136
|
|
20250103,104200,142156361,695,697,698,695,722
|
|
20250103,104100,141652816,695,696,696,695,2543
|
|
20250103,104000,139883676,695,695,695,695,0
|
|
20250103,103900,139883676,695,695,695,695,10
|
|
20250103,103800,139876726,695,697,697,695,8263
|
|
20250103,103700,134126152,698,698,698,698,0
|
|
20250103,103600,134126152,698,698,698,698,14
|
|
20250103,103500,134116380,698,698,698,698,6
|
|
20250103,103400,134112192,698,697,698,697,1756
|
|
20250103,103300,132886805,697,697,697,697,194
|
|
20250103,103200,132751587,699,699,699,699,1
|
|
20250103,103100,132750888,697,699,699,697,8972
|
|
20250103,103000,126491494,699,699,699,699,400
|
|
20250103,102900,126211894,701,701,701,701,0
|
|
20250103,102800,126211894,701,701,701,701,1
|
|
20250103,102700,126211193,698,699,699,698,2198
|
|
20250103,102600,124675170,701,701,701,701,10
|
|
20250103,102500,124668160,702,701,702,701,1202
|
|
20250103,102400,123825557,701,701,701,701,3401
|
|
20250103,102300,121441456,701,699,701,699,537
|
|
20250103,102200,121066091,701,700,701,700,51
|
|
20250103,102100,121030390,701,701,701,701,0
|
|
20250103,102000,121030390,701,701,701,701,186
|
|
20250103,101900,120900004,701,701,701,701,0
|
|
20250103,101800,120900004,701,701,701,701,1
|
|
20250103,101700,120899303,700,700,700,700,700
|
|
20250103,101600,120409303,698,699,699,698,19406
|
|
20250103,101500,106861126,699,700,700,699,5000
|
|
20250103,101400,103366026,700,700,700,700,1412
|
|
20250103,101300,102377626,700,700,700,700,102
|
|
20250103,101200,102306226,700,702,702,700,4745
|
|
20250103,101100,98984191,702,702,702,702,4
|
|
20250103,101000,98981383,702,702,702,702,1
|
|
20250103,100900,98980681,702,702,702,702,957
|
|
20250103,100800,98308867,701,702,702,701,80
|
|
20250103,100700,98252772,702,702,702,702,5
|
|
20250103,100600,98249262,702,701,702,701,50
|
|
20250103,100500,98214196,702,702,702,702,3
|
|
20250103,100400,98212090,700,701,701,700,4653
|
|
20250103,100300,94951992,701,701,701,701,1040
|
|
20250103,100200,94222952,702,701,702,701,2
|
|
20250103,100100,94221549,702,702,702,702,4294
|
|
20250103,100000,91207161,702,702,702,702,29
|
|
20250103,095900,91186803,702,702,702,702,241
|
|
20250103,095800,91017621,702,703,703,702,1440
|
|
20250103,095700,90006502,703,703,703,703,476
|
|
20250103,095600,89671874,704,704,704,704,1473
|
|
20250103,095500,88634882,704,703,704,703,34
|
|
20250103,095400,88610979,704,702,704,702,557
|
|
20250103,095300,88219961,704,702,704,701,1207
|
|
20250103,095200,87372653,702,702,702,702,24
|
|
20250103,095100,87355805,704,703,704,701,5266
|
|
20250103,095000,83656502,703,703,703,703,288
|
|
20250103,094900,83454038,703,702,703,699,5870
|
|
20250103,094800,79339550,702,702,702,702,201
|
|
20250103,094700,79198448,702,702,702,702,6
|
|
20250103,094600,79194236,703,702,703,699,9783
|
|
20250103,094500,72346170,700,700,700,700,0
|
|
20250103,094400,72346170,700,702,702,700,2209
|
|
20250103,094300,70796870,701,700,701,700,2200
|
|
20250103,094200,69254710,700,700,700,700,3809
|
|
20250103,094100,66588410,698,700,700,698,1311
|
|
20250103,094000,65672110,698,697,698,697,6057
|
|
20250103,093900,61446399,697,698,698,697,77
|
|
20250103,093800,61392729,698,698,698,698,196
|
|
20250103,093700,61255921,698,698,698,698,0
|
|
20250103,093600,61255921,698,699,699,698,415
|
|
20250103,093500,60965846,699,700,700,699,1618
|
|
20250103,093400,59834863,700,700,700,700,11
|
|
20250103,093300,59827163,699,698,699,695,5456
|
|
20250103,093200,56027215,698,698,698,698,360
|
|
20250103,093100,55775935,698,698,698,694,13
|
|
20250103,093000,55766865,698,698,698,698,835
|
|
20250103,092900,55184035,698,695,698,695,7877
|
|
20250103,092800,49708993,694,694,694,694,150
|
|
20250103,092700,49604893,694,694,694,694,1000
|
|
20250103,092600,48910893,696,698,698,696,14
|
|
20250103,092500,48901131,695,696,696,695,3540
|
|
20250103,092400,46440651,697,696,697,696,257
|
|
20250103,092300,46261722,695,696,696,695,613
|
|
20250103,092200,45835574,696,696,696,696,1050
|
|
20250103,092100,45104774,698,698,698,698,1316
|
|
20250103,092000,44186206,698,698,698,698,19
|
|
20250103,091900,44172944,697,697,697,697,500
|
|
20250103,091800,43824444,699,696,699,696,4187
|
|
20250103,091700,40903177,695,695,695,695,0
|
|
20250103,091600,40903177,695,694,695,694,61
|
|
20250103,091500,40860783,697,694,697,694,1598
|
|
20250103,091400,39750171,694,696,696,694,1094
|
|
20250103,091300,38989814,697,695,697,695,1459
|
|
20250103,091200,37973031,697,694,697,694,2102
|
|
20250103,091100,36513937,698,698,698,698,0
|
|
20250103,091000,36513937,698,693,698,693,3107
|
|
20250103,090900,34360281,698,692,698,692,21073
|
|
20250103,090800,19764189,692,692,692,692,37
|
|
20250103,090700,19738585,698,699,699,691,19012
|
|
20250103,090600,6483494,699,699,700,699,331
|
|
20250103,090500,6252115,700,700,700,700,195
|
|
20250103,090400,6115615,699,700,700,699,715
|
|
20250103,090300,5615825,702,701,702,701,1000
|
|
20250103,090200,4913925,701,696,701,696,289
|
|
20250103,090100,4712261,697,703,703,696,2140
|
|
20250103,090000,3220736,704,700,704,696,4428
|