533 lines
24 KiB
CSV
533 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185000,1591885987,792,792,792,792,19317
|
|
20250102,184900,1591885987,792,792,792,792,0
|
|
20250102,184800,1591885987,792,792,792,792,0
|
|
20250102,184700,1591885987,792,792,792,792,0
|
|
20250102,184600,1591885987,792,792,792,792,0
|
|
20250102,184500,1591885987,792,792,792,792,0
|
|
20250102,184400,1591885987,792,792,792,792,0
|
|
20250102,184300,1591885987,792,792,792,792,0
|
|
20250102,184200,1591885987,792,792,792,792,0
|
|
20250102,184100,1591885987,792,792,792,792,0
|
|
20250102,184000,1591885987,792,792,792,792,0
|
|
20250102,183900,1591885987,792,792,792,792,0
|
|
20250102,183800,1591885987,792,792,792,792,0
|
|
20250102,183700,1591885987,792,792,792,792,0
|
|
20250102,183600,1591885987,792,792,792,792,0
|
|
20250102,183500,1591885987,792,792,792,792,0
|
|
20250102,183400,1591885987,792,792,792,792,0
|
|
20250102,183300,1591885987,792,792,792,792,0
|
|
20250102,183200,1591885987,792,792,792,792,0
|
|
20250102,183100,1591885987,792,792,792,792,0
|
|
20250102,183000,1591885987,792,792,792,792,0
|
|
20250102,182900,1591885987,792,792,792,792,0
|
|
20250102,182800,1591885987,792,792,792,792,0
|
|
20250102,182700,1591885987,792,792,792,792,0
|
|
20250102,182600,1591885987,792,792,792,792,0
|
|
20250102,182500,1591885987,792,792,792,792,0
|
|
20250102,182400,1591885987,792,792,792,792,0
|
|
20250102,182300,1591885987,792,792,792,792,0
|
|
20250102,182200,1591885987,792,792,792,792,0
|
|
20250102,182100,1591885987,792,792,792,792,0
|
|
20250102,182000,1591885987,792,792,792,792,19317
|
|
20250102,181900,1591885987,792,792,792,792,0
|
|
20250102,181800,1591885987,792,792,792,792,0
|
|
20250102,181700,1591885987,792,792,792,792,0
|
|
20250102,181600,1591885987,792,792,792,792,0
|
|
20250102,181500,1591885987,792,792,792,792,0
|
|
20250102,181400,1591885987,792,792,792,792,0
|
|
20250102,181300,1591885987,792,792,792,792,0
|
|
20250102,181200,1591885987,792,792,792,792,0
|
|
20250102,181100,1591885987,792,792,792,792,0
|
|
20250102,181000,1591885987,792,792,792,792,0
|
|
20250102,180900,1591885987,792,792,792,792,0
|
|
20250102,180800,1591885987,792,792,792,792,0
|
|
20250102,180700,1591885987,792,792,792,792,0
|
|
20250102,180600,1591885987,792,792,792,792,0
|
|
20250102,180500,1591885987,792,792,792,792,0
|
|
20250102,180400,1591885987,792,792,792,792,0
|
|
20250102,180300,1591885987,792,792,792,792,0
|
|
20250102,180200,1591885987,792,792,792,792,0
|
|
20250102,180100,1591885987,792,792,792,792,0
|
|
20250102,180000,1591885987,792,792,792,792,0
|
|
20250102,175900,1591885987,792,792,792,792,0
|
|
20250102,175800,1591885987,792,792,792,792,0
|
|
20250102,175700,1591885987,792,792,792,792,0
|
|
20250102,175600,1591885987,792,792,792,792,0
|
|
20250102,175500,1591885987,792,792,792,792,0
|
|
20250102,175400,1591885987,792,792,792,792,0
|
|
20250102,175300,1591885987,792,792,792,792,0
|
|
20250102,175200,1591885987,792,792,792,792,0
|
|
20250102,175100,1591885987,792,792,792,792,0
|
|
20250102,175000,1591885987,792,792,792,792,19317
|
|
20250102,174900,1591885987,792,792,792,792,0
|
|
20250102,174800,1591885987,792,792,792,792,0
|
|
20250102,174700,1591885987,792,792,792,792,0
|
|
20250102,174600,1591885987,792,792,792,792,0
|
|
20250102,174500,1591885987,792,792,792,792,0
|
|
20250102,174400,1591885987,792,792,792,792,0
|
|
20250102,174300,1591885987,792,792,792,792,0
|
|
20250102,174200,1591885987,792,792,792,792,0
|
|
20250102,174100,1591885987,792,792,792,792,0
|
|
20250102,174000,1591885987,792,792,792,792,0
|
|
20250102,173900,1591885987,792,792,792,792,0
|
|
20250102,173800,1591885987,792,792,792,792,0
|
|
20250102,173700,1591885987,792,792,792,792,0
|
|
20250102,173600,1591885987,792,792,792,792,0
|
|
20250102,173500,1591885987,792,792,792,792,0
|
|
20250102,173400,1591885987,792,792,792,792,0
|
|
20250102,173300,1591885987,792,792,792,792,0
|
|
20250102,173200,1591885987,792,792,792,792,0
|
|
20250102,173100,1591885987,792,792,792,792,0
|
|
20250102,173000,1591885987,792,792,792,792,0
|
|
20250102,172900,1591885987,792,792,792,792,0
|
|
20250102,172800,1591885987,792,792,792,792,0
|
|
20250102,172700,1591885987,792,792,792,792,0
|
|
20250102,172600,1591885987,792,792,792,792,0
|
|
20250102,172500,1591885987,792,792,792,792,0
|
|
20250102,172400,1591885987,792,792,792,792,0
|
|
20250102,172300,1591885987,792,792,792,792,0
|
|
20250102,172200,1591885987,792,792,792,792,0
|
|
20250102,172100,1591885987,792,792,792,792,0
|
|
20250102,172000,1591885987,792,792,792,792,19317
|
|
20250102,171900,1591885987,792,792,792,792,0
|
|
20250102,171800,1591885987,792,792,792,792,0
|
|
20250102,171700,1591885987,792,792,792,792,0
|
|
20250102,171600,1591885987,792,792,792,792,0
|
|
20250102,171500,1591885987,792,792,792,792,0
|
|
20250102,171400,1591885987,792,792,792,792,0
|
|
20250102,171300,1591885987,792,792,792,792,0
|
|
20250102,171200,1591885987,792,792,792,792,0
|
|
20250102,171100,1591885987,792,792,792,792,0
|
|
20250102,171000,1591885987,792,792,792,792,0
|
|
20250102,170900,1591885987,792,792,792,792,0
|
|
20250102,170800,1591885987,792,792,792,792,0
|
|
20250102,170700,1591885987,792,792,792,792,0
|
|
20250102,170600,1591885987,792,792,792,792,0
|
|
20250102,170500,1591885987,792,792,792,792,0
|
|
20250102,170400,1591885987,792,792,792,792,0
|
|
20250102,170300,1591885987,792,792,792,792,0
|
|
20250102,170200,1591885987,792,792,792,792,0
|
|
20250102,170100,1591885987,792,792,792,792,0
|
|
20250102,170000,1591885987,792,792,792,792,0
|
|
20250102,165900,1591885987,792,792,792,792,0
|
|
20250102,165800,1591885987,792,792,792,792,0
|
|
20250102,165700,1591885987,792,792,792,792,0
|
|
20250102,165600,1591885987,792,792,792,792,0
|
|
20250102,165500,1591885987,792,792,792,792,0
|
|
20250102,165400,1591885987,792,792,792,792,0
|
|
20250102,165300,1591885987,792,792,792,792,0
|
|
20250102,165200,1591885987,792,792,792,792,0
|
|
20250102,165100,1591885987,792,792,792,792,0
|
|
20250102,165000,1591885987,792,792,792,792,19317
|
|
20250102,164900,1591885987,792,792,792,792,0
|
|
20250102,164800,1591885987,792,792,792,792,0
|
|
20250102,164700,1591885987,792,792,792,792,0
|
|
20250102,164600,1591885987,792,792,792,792,0
|
|
20250102,164500,1591885987,792,792,792,792,0
|
|
20250102,164400,1591885987,792,792,792,792,0
|
|
20250102,164300,1591885987,792,792,792,792,0
|
|
20250102,164200,1591885987,792,792,792,792,0
|
|
20250102,164100,1591885987,792,792,792,792,0
|
|
20250102,164000,1591885987,792,792,792,792,0
|
|
20250102,163900,1591885987,792,792,792,792,0
|
|
20250102,163800,1591885987,792,792,792,792,0
|
|
20250102,163700,1591885987,792,792,792,792,0
|
|
20250102,163600,1591885987,792,792,792,792,0
|
|
20250102,163500,1591885987,792,792,792,792,0
|
|
20250102,163400,1591885987,792,792,792,792,0
|
|
20250102,163300,1591885987,792,792,792,792,0
|
|
20250102,163200,1591885987,792,792,792,792,0
|
|
20250102,163100,1591885987,792,792,792,792,0
|
|
20250102,163000,1591885987,792,792,792,792,0
|
|
20250102,162900,1591885987,792,792,792,792,0
|
|
20250102,162800,1591885987,792,792,792,792,0
|
|
20250102,162700,1591885987,792,792,792,792,0
|
|
20250102,162600,1591885987,792,792,792,792,0
|
|
20250102,162500,1591885987,792,792,792,792,0
|
|
20250102,162400,1591885987,792,792,792,792,0
|
|
20250102,162300,1591885987,792,792,792,792,0
|
|
20250102,162200,1591885987,792,792,792,792,0
|
|
20250102,162100,1591885987,792,792,792,792,0
|
|
20250102,162000,1591885987,792,792,792,792,19317
|
|
20250102,161900,1591885987,792,792,792,792,0
|
|
20250102,161800,1591885987,792,792,792,792,0
|
|
20250102,161700,1591885987,792,792,792,792,0
|
|
20250102,161600,1591885987,792,792,792,792,0
|
|
20250102,161500,1591885987,792,792,792,792,0
|
|
20250102,161400,1591885987,792,792,792,792,0
|
|
20250102,161300,1591885987,792,792,792,792,0
|
|
20250102,161200,1591885987,792,792,792,792,0
|
|
20250102,161100,1591885987,792,792,792,792,0
|
|
20250102,161000,1591885987,792,792,792,792,0
|
|
20250102,160900,1591885987,792,792,792,792,0
|
|
20250102,160800,1591885987,792,792,792,792,0
|
|
20250102,160700,1591885987,792,792,792,792,0
|
|
20250102,160600,1591885987,792,792,792,792,0
|
|
20250102,160500,1591885987,792,792,792,792,0
|
|
20250102,160400,1591885987,792,792,792,792,0
|
|
20250102,160300,1591885987,792,792,792,792,0
|
|
20250102,160200,1591885987,792,792,792,792,0
|
|
20250102,160100,1591885987,792,792,792,792,0
|
|
20250102,160000,1591885987,792,792,792,792,0
|
|
20250102,155900,1591885987,792,792,792,792,0
|
|
20250102,155800,1591885987,792,792,792,792,0
|
|
20250102,155700,1591885987,792,792,792,792,0
|
|
20250102,155600,1591885987,792,792,792,792,0
|
|
20250102,155500,1591885987,792,792,792,792,0
|
|
20250102,155400,1591885987,792,792,792,792,0
|
|
20250102,155300,1591885987,792,792,792,792,0
|
|
20250102,155200,1591885987,792,792,792,792,0
|
|
20250102,155100,1591885987,792,792,792,792,0
|
|
20250102,155000,1591885987,792,792,792,792,19317
|
|
20250102,154900,1591885987,792,792,792,792,0
|
|
20250102,154800,1591885987,792,792,792,792,0
|
|
20250102,154700,1591885987,792,792,792,792,0
|
|
20250102,154600,1591885987,792,792,792,792,0
|
|
20250102,154500,1591885987,792,792,792,792,0
|
|
20250102,154400,1591885987,792,792,792,792,0
|
|
20250102,154300,1591885987,792,792,792,792,0
|
|
20250102,154200,1591885987,792,792,792,792,0
|
|
20250102,154100,1591885987,792,792,792,792,0
|
|
20250102,154000,1591885987,792,792,792,792,0
|
|
20250102,153900,1591885987,792,792,792,792,0
|
|
20250102,153800,1591885987,792,792,792,792,0
|
|
20250102,153700,1591885987,792,792,792,792,0
|
|
20250102,153600,1591885987,792,792,792,792,0
|
|
20250102,153500,1591885987,792,792,792,792,0
|
|
20250102,153400,1591885987,792,792,792,792,0
|
|
20250102,153300,1591885987,792,792,792,792,0
|
|
20250102,153200,1591885987,792,792,792,792,0
|
|
20250102,153100,1591885987,792,792,792,792,0
|
|
20250102,153000,1591885987,792,792,792,792,19317
|
|
20250102,152900,1576586923,788,788,788,788,0
|
|
20250102,152800,1576586923,788,788,788,788,0
|
|
20250102,152700,1576586923,788,788,788,788,0
|
|
20250102,152600,1576586923,788,788,788,788,0
|
|
20250102,152500,1576586923,788,788,788,788,0
|
|
20250102,152400,1576586923,788,788,788,788,0
|
|
20250102,152300,1576586923,788,788,788,788,0
|
|
20250102,152200,1576586923,788,788,788,788,0
|
|
20250102,152100,1576586923,788,788,788,788,0
|
|
20250102,152000,1576586923,788,788,788,788,0
|
|
20250102,151900,1576586923,788,790,790,783,24485
|
|
20250102,151800,1557383391,788,792,792,788,9643
|
|
20250102,151700,1549766415,790,793,793,790,13474
|
|
20250102,151600,1539093366,793,794,794,793,1239
|
|
20250102,151500,1538110218,794,795,795,794,5054
|
|
20250102,151400,1534097339,795,793,795,793,2932
|
|
20250102,151300,1531769330,794,796,796,794,3523
|
|
20250102,151200,1528968264,797,797,797,796,21
|
|
20250102,151100,1528951528,797,797,797,795,88
|
|
20250102,151000,1528881505,797,797,797,797,147
|
|
20250102,150900,1528764346,797,797,798,797,102
|
|
20250102,150800,1528683051,798,798,798,798,546
|
|
20250102,150700,1528247343,800,788,800,786,48633
|
|
20250102,150600,1489402893,785,784,785,783,27380
|
|
20250102,150500,1467916509,783,775,785,775,3955
|
|
20250102,150400,1464826419,775,778,783,772,13088
|
|
20250102,150300,1454656535,778,782,783,778,6306
|
|
20250102,150200,1449733675,783,786,786,782,6512
|
|
20250102,150100,1444631713,786,790,790,785,6706
|
|
20250102,150000,1439347812,790,791,791,790,1726
|
|
20250102,145900,1437983547,792,792,792,792,85
|
|
20250102,145800,1437916227,795,794,795,791,4777
|
|
20250102,145700,1434123663,792,792,792,792,2119
|
|
20250102,145600,1432445415,792,794,794,792,322
|
|
20250102,145500,1432190389,794,793,794,793,2003
|
|
20250102,145400,1430602007,794,794,796,793,752
|
|
20250102,145300,1430004918,795,797,797,795,275
|
|
20250102,145200,1429785896,797,799,799,797,2233
|
|
20250102,145100,1428004165,798,798,799,797,3571
|
|
20250102,145000,1425154151,799,798,799,797,7788
|
|
20250102,144900,1418937681,798,797,798,796,3775
|
|
20250102,144800,1415930935,797,795,797,794,6002
|
|
20250102,144700,1411152129,795,793,796,793,7104
|
|
20250102,144600,1405505295,793,793,794,793,3103
|
|
20250102,144500,1403041616,793,791,794,791,4045
|
|
20250102,144400,1399834084,793,792,793,792,1276
|
|
20250102,144300,1398823045,792,791,792,791,524
|
|
20250102,144200,1398408330,791,792,794,791,3187
|
|
20250102,144100,1395883086,794,794,794,794,2053
|
|
20250102,144000,1394253004,794,793,794,793,6078
|
|
20250102,143900,1389428244,794,791,794,791,4191
|
|
20250102,143800,1386105004,791,790,791,790,10980
|
|
20250102,143700,1377430632,790,788,790,788,3492
|
|
20250102,143600,1374674460,788,788,788,788,1
|
|
20250102,143500,1374673672,789,789,789,789,0
|
|
20250102,143400,1374673672,789,789,789,789,5
|
|
20250102,143300,1374669727,788,787,788,787,263
|
|
20250102,143200,1374462555,788,785,788,785,1648
|
|
20250102,143100,1373166714,790,790,790,790,1
|
|
20250102,143000,1373165924,790,785,790,784,857
|
|
20250102,142900,1372493388,785,785,785,785,820
|
|
20250102,142800,1371849688,785,788,789,785,5422
|
|
20250102,142700,1367586346,789,792,792,788,6146
|
|
20250102,142600,1362727159,792,788,792,788,14655
|
|
20250102,142500,1351132983,788,788,789,785,3787
|
|
20250102,142400,1348146589,785,785,785,785,5
|
|
20250102,142300,1348142664,785,788,790,785,10077
|
|
20250102,142200,1340192798,786,785,787,785,152
|
|
20250102,142100,1340073432,785,785,785,785,17
|
|
20250102,142000,1340060087,785,788,789,785,1636
|
|
20250102,141900,1338771603,788,785,788,785,9790
|
|
20250102,141800,1331072451,784,783,784,783,5404
|
|
20250102,141700,1326836120,784,784,784,784,7
|
|
20250102,141600,1326830632,784,783,784,780,161
|
|
20250102,141500,1326704658,780,783,783,780,45340
|
|
20250102,141400,1291250177,783,782,783,781,2241
|
|
20250102,141300,1289498330,784,784,784,784,134
|
|
20250102,141200,1289393274,785,784,785,781,999
|
|
20250102,141100,1288610223,784,781,784,781,4863
|
|
20250102,141000,1284807350,777,777,782,777,976
|
|
20250102,140900,1284048913,780,777,780,776,1439
|
|
20250102,140800,1282926686,777,780,780,776,2593
|
|
20250102,140700,1280912974,780,780,781,780,9156
|
|
20250102,140600,1273771183,782,780,782,777,52
|
|
20250102,140500,1273730726,782,776,782,776,173
|
|
20250102,140400,1273596472,777,778,782,777,1730
|
|
20250102,140300,1272251902,783,779,783,776,3916
|
|
20250102,140200,1269211747,779,779,779,779,122
|
|
20250102,140100,1269116709,785,785,785,785,1
|
|
20250102,140000,1269115924,779,784,785,779,5430
|
|
20250102,135900,1264867381,784,785,785,784,4573
|
|
20250102,135800,1261278576,785,785,787,785,406
|
|
20250102,135700,1260959552,785,787,787,785,1034
|
|
20250102,135600,1260145880,787,786,787,780,6859
|
|
20250102,135500,1254761573,787,786,787,785,5076
|
|
20250102,135400,1250771803,779,778,786,778,26125
|
|
20250102,135300,1230419217,777,774,777,774,2046
|
|
20250102,135200,1228830315,774,773,774,769,8939
|
|
20250102,135100,1221941192,774,775,775,773,7176
|
|
20250102,135000,1216384714,777,776,777,775,3522
|
|
20250102,134900,1213652752,778,776,778,776,631
|
|
20250102,134800,1213162644,776,777,777,776,4679
|
|
20250102,134700,1209530669,779,777,779,777,581
|
|
20250102,134600,1209079230,777,780,780,777,5853
|
|
20250102,134500,1204530253,780,788,788,780,7892
|
|
20250102,134400,1198366422,789,782,790,780,12083
|
|
20250102,134300,1188851041,787,787,790,787,5719
|
|
20250102,134200,1184349981,787,781,787,781,203
|
|
20250102,134100,1184191432,780,779,780,778,5719
|
|
20250102,134000,1179735774,777,777,780,777,2618
|
|
20250102,133900,1177693986,773,787,787,772,17166
|
|
20250102,133800,1164332921,787,794,795,787,7609
|
|
20250102,133700,1158326084,794,793,795,793,4272
|
|
20250102,133600,1154930579,795,793,798,788,2211
|
|
20250102,133500,1153181513,793,782,800,778,70022
|
|
20250102,133400,1097685564,787,782,795,782,44738
|
|
20250102,133300,1062394147,782,783,783,779,3275
|
|
20250102,133200,1059835977,780,780,781,778,3374
|
|
20250102,133100,1057206020,778,770,779,769,805
|
|
20250102,133000,1056582594,769,772,780,769,6456
|
|
20250102,132900,1051571604,771,780,780,771,2421
|
|
20250102,132800,1049688109,780,780,784,774,16361
|
|
20250102,132700,1036902353,781,763,781,763,88894
|
|
20250102,132600,967820950,765,763,766,763,3288
|
|
20250102,132500,965305081,765,765,765,765,11
|
|
20250102,132400,965296666,766,763,766,762,3695
|
|
20250102,132300,962478564,763,768,768,763,1281
|
|
20250102,132200,961500554,764,770,770,762,2871
|
|
20250102,132100,959309379,771,770,771,763,20283
|
|
20250102,132000,943757115,765,769,770,765,13534
|
|
20250102,131900,933349384,769,769,769,768,2239
|
|
20250102,131800,931627644,769,766,769,765,2871
|
|
20250102,131700,929428116,766,769,769,766,2492
|
|
20250102,131600,927516502,769,763,769,763,57
|
|
20250102,131500,927472789,763,763,763,763,32
|
|
20250102,131400,927448373,769,769,770,769,1095
|
|
20250102,131300,926606317,770,759,770,758,30071
|
|
20250102,131200,903518430,759,759,760,759,1071
|
|
20250102,131100,902705501,759,760,760,759,51
|
|
20250102,131000,902666743,760,758,761,757,4987
|
|
20250102,130900,898891048,758,761,761,758,19
|
|
20250102,130800,898876643,757,757,758,757,4344
|
|
20250102,130700,895588176,762,762,762,762,2
|
|
20250102,130600,895586652,762,755,762,755,34
|
|
20250102,130500,895560975,762,756,762,755,935
|
|
20250102,130400,894854646,756,765,765,755,25884
|
|
20250102,130300,875094488,765,765,766,763,8337
|
|
20250102,130200,868726449,766,766,767,764,11901
|
|
20250102,130100,859609189,767,766,767,765,4229
|
|
20250102,130000,856367893,765,764,766,764,5037
|
|
20250102,125900,852514613,764,758,764,758,75594
|
|
20250102,125800,795156528,758,756,758,753,9176
|
|
20250102,125700,788210883,756,753,757,753,6458
|
|
20250102,125600,783326196,755,754,755,753,1528
|
|
20250102,125500,782175606,753,753,753,753,1048
|
|
20250102,125400,781386462,753,752,753,752,5392
|
|
20250102,125300,777331677,752,753,753,752,31
|
|
20250102,125200,777308364,753,755,756,753,2004
|
|
20250102,125100,775795414,754,754,755,753,956
|
|
20250102,125000,775074590,754,754,756,754,1614
|
|
20250102,124900,773855950,754,754,754,754,1
|
|
20250102,124800,773855196,751,755,755,751,1421
|
|
20250102,124700,772782825,755,754,755,754,3
|
|
20250102,124600,772780562,755,756,756,750,92
|
|
20250102,124500,772711466,747,755,756,747,5151
|
|
20250102,124400,768843154,755,755,755,755,0
|
|
20250102,124300,768843154,755,754,755,754,7861
|
|
20250102,124200,762908125,755,754,755,750,1281
|
|
20250102,124100,761944514,754,755,755,754,1353
|
|
20250102,124000,760923141,754,754,755,754,1427
|
|
20250102,123900,759847173,754,752,754,752,10111
|
|
20250102,123800,752229097,750,751,752,750,3575
|
|
20250102,123700,749543051,751,752,752,751,1090
|
|
20250102,123600,748723782,752,750,752,749,17357
|
|
20250102,123500,735715165,752,750,752,749,3421
|
|
20250102,123400,733151450,752,752,752,752,2229
|
|
20250102,123300,731475242,752,754,754,752,2388
|
|
20250102,123200,729679041,752,750,752,750,1835
|
|
20250102,123100,728299277,752,750,752,750,183
|
|
20250102,123000,728161827,750,752,752,750,2204
|
|
20250102,122900,726504459,752,754,754,750,7157
|
|
20250102,122800,721118845,754,754,754,752,927
|
|
20250102,122700,720421137,754,754,754,754,1366
|
|
20250102,122600,719391173,754,752,754,749,219
|
|
20250102,122500,719226535,752,753,753,752,41
|
|
20250102,122400,719195702,753,752,753,752,179
|
|
20250102,122300,719061026,752,753,753,748,61
|
|
20250102,122200,719015273,747,747,755,747,10695
|
|
20250102,122100,710953511,754,751,754,747,15104
|
|
20250102,122000,699578176,747,750,752,747,2254
|
|
20250102,121900,697883874,750,746,750,746,5482
|
|
20250102,121800,693781899,746,745,746,745,143
|
|
20250102,121700,693675326,746,750,750,746,332
|
|
20250102,121600,693427650,746,746,746,746,56
|
|
20250102,121500,693385874,746,746,746,746,1
|
|
20250102,121400,693385128,753,744,753,744,1443
|
|
20250102,121300,692308583,745,750,750,745,9594
|
|
20250102,121200,685155658,751,750,753,750,120
|
|
20250102,121100,685065654,753,752,753,750,1381
|
|
20250102,121000,684026773,750,749,752,749,12166
|
|
20250102,120900,674901005,749,749,749,749,1479
|
|
20250102,120800,673793234,749,742,749,742,4036
|
|
20250102,120700,670774769,748,747,748,747,1410
|
|
20250102,120600,669721338,747,747,748,747,572
|
|
20250102,120500,669293854,747,747,747,747,380
|
|
20250102,120400,669009994,747,742,747,742,615
|
|
20250102,120300,668553659,742,742,747,742,41
|
|
20250102,120200,668523232,742,745,747,742,2785
|
|
20250102,120100,666448171,747,745,747,745,209
|
|
20250102,120000,666292367,745,745,745,745,20
|
|
20250102,115900,666277467,748,748,748,748,29
|
|
20250102,115800,666255775,741,748,749,740,3119
|
|
20250102,115700,663933117,748,748,748,748,400
|
|
20250102,115600,663633917,743,743,743,742,2382
|
|
20250102,115500,661866275,749,744,749,740,495
|
|
20250102,115400,661497234,748,748,749,745,1506
|
|
20250102,115300,660373696,748,752,752,746,3321
|
|
20250102,115200,657878912,752,752,752,750,8976
|
|
20250102,115100,651136392,751,748,751,747,21240
|
|
20250102,115000,635212918,746,745,749,745,5433
|
|
20250102,114900,631150660,744,744,745,744,1170
|
|
20250102,114800,630279961,740,740,740,740,150
|
|
20250102,114700,630168961,740,740,744,740,3115
|
|
20250102,114600,627863679,744,740,744,740,252
|
|
20250102,114500,627677120,739,739,740,739,12017
|
|
20250102,114400,618793380,739,739,739,739,1
|
|
20250102,114300,618792641,739,739,740,739,1042
|
|
20250102,114200,618022601,739,741,741,739,2008
|
|
20250102,114100,616536382,741,742,742,741,2487
|
|
20250102,114000,614693504,739,745,745,739,743
|
|
20250102,113900,614140711,744,736,744,736,16790
|
|
20250102,113800,601715839,735,740,740,733,573
|
|
20250102,113700,601294690,740,736,740,736,14339
|
|
20250102,113600,590685466,736,736,740,734,4330
|
|
20250102,113500,587497976,736,733,736,732,1141
|
|
20250102,113400,586661351,732,732,732,732,2449
|
|
20250102,113300,584868683,732,734,734,732,34
|
|
20250102,113200,584843793,732,732,734,732,821
|
|
20250102,113100,584241817,736,736,736,732,20
|
|
20250102,113000,584227169,732,732,732,732,70
|
|
20250102,112900,584175929,739,729,739,729,3814
|
|
20250102,112800,581393765,728,730,730,728,155
|
|
20250102,112700,581280841,730,730,730,728,49
|
|
20250102,112600,581245145,728,728,730,728,4095
|
|
20250102,112500,578261493,727,727,727,727,1120
|
|
20250102,112400,577447253,727,726,727,726,565
|
|
20250102,112300,577037040,726,726,726,726,1030
|
|
20250102,112200,576289260,726,726,726,726,1963
|
|
20250102,112100,574864122,725,725,725,725,4070
|
|
20250102,112000,571913372,725,725,725,725,20
|
|
20250102,111900,571898872,729,728,729,728,500
|
|
20250102,111800,571534402,724,724,725,723,10258
|
|
20250102,111700,564106908,730,723,730,722,7628
|
|
20250102,111600,558547238,722,727,727,722,2822
|
|
20250102,111500,556506467,725,725,725,725,14690
|
|
20250102,111400,545856217,725,727,727,725,5841
|
|
20250102,111300,541615174,726,727,727,726,5360
|
|
20250102,111200,537721646,726,726,727,726,1159
|
|
20250102,111100,536880210,726,726,727,726,2039
|
|
20250102,111000,535399715,726,727,727,726,7217
|
|
20250102,110900,530156249,729,729,729,728,9004
|
|
20250102,110800,523596336,729,736,736,729,7136
|
|
20250102,110700,518384043,736,737,740,736,17875
|
|
20250102,110600,505171144,738,737,738,737,2345
|
|
20250102,110500,503442769,737,737,738,736,3496
|
|
20250102,110400,500866078,737,737,738,737,1957
|
|
20250102,110300,499422301,737,736,737,736,49
|
|
20250102,110200,499386236,738,734,738,733,7614
|
|
20250102,110100,493797558,733,731,735,731,800
|
|
20250102,110000,493211056,731,729,735,729,2985
|
|
20250102,105900,491029103,729,731,731,729,9941
|
|
20250102,105800,483771115,731,738,740,730,3705
|
|
20250102,105700,481054842,740,740,740,739,6155
|
|
20250102,105600,476503176,740,741,741,740,4259
|
|
20250102,105500,473347810,745,747,750,741,20412
|
|
20250102,105400,458132124,747,747,747,745,5152
|
|
20250102,105300,454286028,747,753,753,745,34366
|
|
20250102,105200,428637221,753,749,754,747,60354
|
|
20250102,105100,383420049,749,731,749,728,65533
|
|
20250102,105000,335261842,727,726,732,726,2044
|
|
20250102,104900,333767140,726,725,733,725,25816
|
|
20250102,104800,314943701,725,723,728,722,22203
|
|
20250102,104700,298856470,724,728,729,724,6307
|
|
20250102,104600,294261120,729,723,729,723,29061
|
|
20250102,104500,273112071,728,722,728,722,7376
|
|
20250102,104400,267749220,722,720,722,720,15670
|
|
20250102,104300,256443481,716,719,722,716,3949
|
|
20250102,104200,253598216,720,718,720,715,3398
|
|
20250102,104100,251159851,719,714,719,714,14887
|
|
20250102,104000,240513497,714,710,715,710,9124
|
|
20250102,103900,234013966,712,706,712,706,2683
|
|
20250102,103800,232112718,706,706,706,705,130
|
|
20250102,103700,232020968,706,706,706,706,2
|
|
20250102,103600,232019556,705,705,705,705,90
|
|
20250102,103500,231956106,706,705,706,705,4793
|
|
20250102,103400,228577040,702,702,702,702,1430
|
|
20250102,103300,227573180,702,705,706,702,7090
|
|
20250102,103200,222574821,702,701,706,701,2117
|
|
20250102,103100,221090763,706,702,706,700,1590
|
|
20250102,103000,219972999,700,701,702,700,5032
|
|
20250102,102900,216448581,701,702,702,701,1718
|
|
20250102,102800,215243593,702,702,702,702,233
|
|
20250102,102700,215080027,703,703,703,703,300
|
|
20250102,102600,214869127,701,701,702,701,1200
|
|
20250102,102500,214027827,701,703,703,701,17438
|
|
20250102,102400,201773180,703,704,704,703,16133
|
|
20250102,102300,190431620,704,703,704,703,3927
|
|
20250102,102200,187668738,703,706,706,703,9243
|
|
20250102,102100,181153974,706,705,706,705,261
|
|
20250102,102000,180969726,705,706,706,705,520
|
|
20250102,101900,180602626,706,706,706,705,3140
|
|
20250102,101800,178387386,705,707,707,705,2553
|
|
20250102,101700,176586835,707,707,707,706,722
|
|
20250102,101600,176076398,707,705,707,705,138
|
|
20250102,101500,175978986,709,709,709,703,43416
|
|
20250102,101400,145364893,707,707,707,707,7391
|
|
20250102,101300,140139456,707,709,709,707,206
|
|
20250102,101200,139993456,707,711,712,707,11047
|
|
20250102,101100,132169609,709,710,711,709,21720
|
|
20250102,101000,116769785,710,710,710,710,241
|
|
20250102,100900,116598675,710,709,710,708,13648
|
|
20250102,100800,106919653,709,711,711,709,16833
|
|
20250102,100700,94975930,710,711,712,710,7144
|
|
20250102,100600,89900038,712,711,714,710,2801
|
|
20250102,100500,87902248,711,712,717,711,8773
|
|
20250102,100400,81663470,713,713,718,713,16604
|
|
20250102,100300,69781550,719,718,719,712,5750
|
|
20250102,100200,65648734,712,712,719,710,10792
|
|
20250102,100100,57971742,719,723,729,712,15433
|
|
20250102,100000,46838201,723,730,733,723,61805
|