534 lines
24 KiB
CSV
534 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185100,433043830,658,658,658,658,8467
|
|
20250102,185000,433043830,658,658,658,658,0
|
|
20250102,184900,433043830,658,658,658,658,0
|
|
20250102,184800,433043830,658,658,658,658,0
|
|
20250102,184700,433043830,658,658,658,658,0
|
|
20250102,184600,433043830,658,658,658,658,0
|
|
20250102,184500,433043830,658,658,658,658,0
|
|
20250102,184400,433043830,658,658,658,658,0
|
|
20250102,184300,433043830,658,658,658,658,0
|
|
20250102,184200,433043830,658,658,658,658,0
|
|
20250102,184100,433043830,658,658,658,658,0
|
|
20250102,184000,433043830,658,658,658,658,0
|
|
20250102,183900,433043830,658,658,658,658,0
|
|
20250102,183800,433043830,658,658,658,658,0
|
|
20250102,183700,433043830,658,658,658,658,0
|
|
20250102,183600,433043830,658,658,658,658,0
|
|
20250102,183500,433043830,658,658,658,658,0
|
|
20250102,183400,433043830,658,658,658,658,0
|
|
20250102,183300,433043830,658,658,658,658,0
|
|
20250102,183200,433043830,658,658,658,658,0
|
|
20250102,183100,433043830,658,658,658,658,0
|
|
20250102,183000,433043830,658,658,658,658,0
|
|
20250102,182900,433043830,658,658,658,658,0
|
|
20250102,182800,433043830,658,658,658,658,0
|
|
20250102,182700,433043830,658,658,658,658,0
|
|
20250102,182600,433043830,658,658,658,658,0
|
|
20250102,182500,433043830,658,658,658,658,0
|
|
20250102,182400,433043830,658,658,658,658,0
|
|
20250102,182300,433043830,658,658,658,658,0
|
|
20250102,182200,433043830,658,658,658,658,0
|
|
20250102,182100,433043830,658,658,658,658,8467
|
|
20250102,182000,433043830,658,658,658,658,0
|
|
20250102,181900,433043830,658,658,658,658,0
|
|
20250102,181800,433043830,658,658,658,658,0
|
|
20250102,181700,433043830,658,658,658,658,0
|
|
20250102,181600,433043830,658,658,658,658,0
|
|
20250102,181500,433043830,658,658,658,658,0
|
|
20250102,181400,433043830,658,658,658,658,0
|
|
20250102,181300,433043830,658,658,658,658,0
|
|
20250102,181200,433043830,658,658,658,658,0
|
|
20250102,181100,433043830,658,658,658,658,0
|
|
20250102,181000,433043830,658,658,658,658,0
|
|
20250102,180900,433043830,658,658,658,658,0
|
|
20250102,180800,433043830,658,658,658,658,0
|
|
20250102,180700,433043830,658,658,658,658,0
|
|
20250102,180600,433043830,658,658,658,658,0
|
|
20250102,180500,433043830,658,658,658,658,0
|
|
20250102,180400,433043830,658,658,658,658,0
|
|
20250102,180300,433043830,658,658,658,658,0
|
|
20250102,180200,433043830,658,658,658,658,0
|
|
20250102,180100,433043830,658,658,658,658,0
|
|
20250102,180000,433043830,658,658,658,658,0
|
|
20250102,175900,433043830,658,658,658,658,0
|
|
20250102,175800,433043830,658,658,658,658,0
|
|
20250102,175700,433043830,658,658,658,658,0
|
|
20250102,175600,433043830,658,658,658,658,0
|
|
20250102,175500,433043830,658,658,658,658,0
|
|
20250102,175400,433043830,658,658,658,658,0
|
|
20250102,175300,433043830,658,658,658,658,0
|
|
20250102,175200,433043830,658,658,658,658,0
|
|
20250102,175100,433043830,658,658,658,658,8467
|
|
20250102,175000,433043830,658,658,658,658,0
|
|
20250102,174900,433043830,658,658,658,658,0
|
|
20250102,174800,433043830,658,658,658,658,0
|
|
20250102,174700,433043830,658,658,658,658,0
|
|
20250102,174600,433043830,658,658,658,658,0
|
|
20250102,174500,433043830,658,658,658,658,0
|
|
20250102,174400,433043830,658,658,658,658,0
|
|
20250102,174300,433043830,658,658,658,658,0
|
|
20250102,174200,433043830,658,658,658,658,0
|
|
20250102,174100,433043830,658,658,658,658,0
|
|
20250102,174000,433043830,658,658,658,658,0
|
|
20250102,173900,433043830,658,658,658,658,0
|
|
20250102,173800,433043830,658,658,658,658,0
|
|
20250102,173700,433043830,658,658,658,658,0
|
|
20250102,173600,433043830,658,658,658,658,0
|
|
20250102,173500,433043830,658,658,658,658,0
|
|
20250102,173400,433043830,658,658,658,658,0
|
|
20250102,173300,433043830,658,658,658,658,0
|
|
20250102,173200,433043830,658,658,658,658,0
|
|
20250102,173100,433043830,658,658,658,658,0
|
|
20250102,173000,433043830,658,658,658,658,0
|
|
20250102,172900,433043830,658,658,658,658,0
|
|
20250102,172800,433043830,658,658,658,658,0
|
|
20250102,172700,433043830,658,658,658,658,0
|
|
20250102,172600,433043830,658,658,658,658,0
|
|
20250102,172500,433043830,658,658,658,658,0
|
|
20250102,172400,433043830,658,658,658,658,0
|
|
20250102,172300,433043830,658,658,658,658,0
|
|
20250102,172200,433043830,658,658,658,658,0
|
|
20250102,172100,433043830,658,658,658,658,8467
|
|
20250102,172000,433043830,658,658,658,658,0
|
|
20250102,171900,433043830,658,658,658,658,0
|
|
20250102,171800,433043830,658,658,658,658,0
|
|
20250102,171700,433043830,658,658,658,658,0
|
|
20250102,171600,433043830,658,658,658,658,0
|
|
20250102,171500,433043830,658,658,658,658,0
|
|
20250102,171400,433043830,658,658,658,658,0
|
|
20250102,171300,433043830,658,658,658,658,0
|
|
20250102,171200,433043830,658,658,658,658,0
|
|
20250102,171100,433043830,658,658,658,658,0
|
|
20250102,171000,433043830,658,658,658,658,0
|
|
20250102,170900,433043830,658,658,658,658,0
|
|
20250102,170800,433043830,658,658,658,658,0
|
|
20250102,170700,433043830,658,658,658,658,0
|
|
20250102,170600,433043830,658,658,658,658,0
|
|
20250102,170500,433043830,658,658,658,658,0
|
|
20250102,170400,433043830,658,658,658,658,0
|
|
20250102,170300,433043830,658,658,658,658,0
|
|
20250102,170200,433043830,658,658,658,658,0
|
|
20250102,170100,433043830,658,658,658,658,0
|
|
20250102,170000,433043830,658,658,658,658,0
|
|
20250102,165900,433043830,658,658,658,658,0
|
|
20250102,165800,433043830,658,658,658,658,0
|
|
20250102,165700,433043830,658,658,658,658,0
|
|
20250102,165600,433043830,658,658,658,658,0
|
|
20250102,165500,433043830,658,658,658,658,0
|
|
20250102,165400,433043830,658,658,658,658,0
|
|
20250102,165300,433043830,658,658,658,658,0
|
|
20250102,165200,433043830,658,658,658,658,0
|
|
20250102,165100,433043830,658,658,658,658,8467
|
|
20250102,165000,433043830,658,658,658,658,0
|
|
20250102,164900,433043830,658,658,658,658,0
|
|
20250102,164800,433043830,658,658,658,658,0
|
|
20250102,164700,433043830,658,658,658,658,0
|
|
20250102,164600,433043830,658,658,658,658,0
|
|
20250102,164500,433043830,658,658,658,658,0
|
|
20250102,164400,433043830,658,658,658,658,0
|
|
20250102,164300,433043830,658,658,658,658,0
|
|
20250102,164200,433043830,658,658,658,658,0
|
|
20250102,164100,433043830,658,658,658,658,0
|
|
20250102,164000,433043830,658,658,658,658,0
|
|
20250102,163900,433043830,658,658,658,658,0
|
|
20250102,163800,433043830,658,658,658,658,0
|
|
20250102,163700,433043830,658,658,658,658,0
|
|
20250102,163600,433043830,658,658,658,658,0
|
|
20250102,163500,433043830,658,658,658,658,0
|
|
20250102,163400,433043830,658,658,658,658,0
|
|
20250102,163300,433043830,658,658,658,658,0
|
|
20250102,163200,433043830,658,658,658,658,0
|
|
20250102,163100,433043830,658,658,658,658,0
|
|
20250102,163000,433043830,658,658,658,658,0
|
|
20250102,162900,433043830,658,658,658,658,0
|
|
20250102,162800,433043830,658,658,658,658,0
|
|
20250102,162700,433043830,658,658,658,658,0
|
|
20250102,162600,433043830,658,658,658,658,0
|
|
20250102,162500,433043830,658,658,658,658,0
|
|
20250102,162400,433043830,658,658,658,658,0
|
|
20250102,162300,433043830,658,658,658,658,0
|
|
20250102,162200,433043830,658,658,658,658,0
|
|
20250102,162100,433043830,658,658,658,658,8467
|
|
20250102,162000,433043830,658,658,658,658,0
|
|
20250102,161900,433043830,658,658,658,658,0
|
|
20250102,161800,433043830,658,658,658,658,0
|
|
20250102,161700,433043830,658,658,658,658,0
|
|
20250102,161600,433043830,658,658,658,658,0
|
|
20250102,161500,433043830,658,658,658,658,0
|
|
20250102,161400,433043830,658,658,658,658,0
|
|
20250102,161300,433043830,658,658,658,658,0
|
|
20250102,161200,433043830,658,658,658,658,0
|
|
20250102,161100,433043830,658,658,658,658,0
|
|
20250102,161000,433043830,658,658,658,658,0
|
|
20250102,160900,433043830,658,658,658,658,0
|
|
20250102,160800,433043830,658,658,658,658,0
|
|
20250102,160700,433043830,658,658,658,658,0
|
|
20250102,160600,433043830,658,658,658,658,0
|
|
20250102,160500,433043830,658,658,658,658,0
|
|
20250102,160400,433043830,658,658,658,658,0
|
|
20250102,160300,433043830,658,658,658,658,0
|
|
20250102,160200,433043830,658,658,658,658,0
|
|
20250102,160100,433043830,658,658,658,658,0
|
|
20250102,160000,433043830,658,658,658,658,0
|
|
20250102,155900,433043830,658,658,658,658,0
|
|
20250102,155800,433043830,658,658,658,658,0
|
|
20250102,155700,433043830,658,658,658,658,0
|
|
20250102,155600,433043830,658,658,658,658,0
|
|
20250102,155500,433043830,658,658,658,658,0
|
|
20250102,155400,433043830,658,658,658,658,0
|
|
20250102,155300,433043830,658,658,658,658,0
|
|
20250102,155200,433043830,658,658,658,658,0
|
|
20250102,155100,433043830,658,658,658,658,8467
|
|
20250102,155000,433043830,658,658,658,658,0
|
|
20250102,154900,433043830,658,658,658,658,0
|
|
20250102,154800,433043830,658,658,658,658,0
|
|
20250102,154700,433043830,658,658,658,658,0
|
|
20250102,154600,433043830,658,658,658,658,0
|
|
20250102,154500,433043830,658,658,658,658,0
|
|
20250102,154400,433043830,658,658,658,658,0
|
|
20250102,154300,433043830,658,658,658,658,0
|
|
20250102,154200,433043830,658,658,658,658,0
|
|
20250102,154100,433043830,658,658,658,658,0
|
|
20250102,154000,433043830,658,658,658,658,0
|
|
20250102,153900,433043830,658,658,658,658,0
|
|
20250102,153800,433043830,658,658,658,658,0
|
|
20250102,153700,433043830,658,658,658,658,0
|
|
20250102,153600,433043830,658,658,658,658,0
|
|
20250102,153500,433043830,658,658,658,658,0
|
|
20250102,153400,433043830,658,658,658,658,0
|
|
20250102,153300,433043830,658,658,658,658,0
|
|
20250102,153200,433043830,658,658,658,658,0
|
|
20250102,153100,433043830,658,658,658,658,0
|
|
20250102,153000,433043830,658,658,658,658,8467
|
|
20250102,152900,427472544,658,658,658,658,0
|
|
20250102,152800,427472544,658,658,658,658,0
|
|
20250102,152700,427472544,658,658,658,658,0
|
|
20250102,152600,427472544,658,658,658,658,0
|
|
20250102,152500,427472544,658,658,658,658,0
|
|
20250102,152400,427472544,658,658,658,658,0
|
|
20250102,152300,427472544,658,658,658,658,0
|
|
20250102,152200,427472544,658,658,658,658,0
|
|
20250102,152100,427472544,658,658,658,658,0
|
|
20250102,152000,427472544,658,658,658,658,0
|
|
20250102,151900,427472544,658,658,658,658,1332
|
|
20250102,151800,426596088,658,658,658,658,1050
|
|
20250102,151700,425905188,658,658,658,657,904
|
|
20250102,151600,425310366,658,658,658,658,319
|
|
20250102,151500,425100464,658,657,658,657,1244
|
|
20250102,151400,424282912,657,657,657,657,209
|
|
20250102,151300,424145599,657,658,658,657,1000
|
|
20250102,151200,423488099,658,658,658,658,2320
|
|
20250102,151100,421961539,658,658,658,658,0
|
|
20250102,151000,421961539,658,658,658,658,0
|
|
20250102,150900,421961539,658,659,659,658,6869
|
|
20250102,150800,417441683,659,659,659,659,5
|
|
20250102,150700,417438388,660,660,660,659,855
|
|
20250102,150600,416874798,660,660,660,660,1079
|
|
20250102,150500,416162658,660,660,660,660,23
|
|
20250102,150400,416147478,660,659,660,659,24
|
|
20250102,150300,416131649,660,659,660,659,50
|
|
20250102,150200,416098695,659,659,659,659,247
|
|
20250102,150100,415935922,658,658,658,658,0
|
|
20250102,150000,415935922,658,658,658,658,5
|
|
20250102,145900,415932632,658,658,658,658,0
|
|
20250102,145800,415932632,658,658,658,658,0
|
|
20250102,145700,415932632,658,658,658,658,0
|
|
20250102,145600,415932632,658,659,659,658,6004
|
|
20250102,145500,411980996,659,659,659,659,654
|
|
20250102,145400,411550010,659,658,659,657,1862
|
|
20250102,145300,410324757,660,660,660,660,61
|
|
20250102,145200,410284497,659,659,659,659,3097
|
|
20250102,145100,408243574,660,660,660,660,50
|
|
20250102,145000,408210574,660,660,660,660,5392
|
|
20250102,144900,404651854,660,660,660,659,700
|
|
20250102,144800,404189859,660,660,660,660,0
|
|
20250102,144700,404189859,660,660,661,660,10028
|
|
20250102,144600,397571378,660,660,660,660,3686
|
|
20250102,144500,395138618,660,660,660,660,1
|
|
20250102,144400,395137958,659,659,659,659,0
|
|
20250102,144300,395137958,659,658,659,658,577
|
|
20250102,144200,394757716,659,659,659,659,1029
|
|
20250102,144100,394079605,659,659,659,659,0
|
|
20250102,144000,394079605,659,658,659,658,470
|
|
20250102,143900,393770344,659,659,659,659,1
|
|
20250102,143800,393769685,659,659,659,659,11
|
|
20250102,143700,393762436,658,658,658,658,5
|
|
20250102,143600,393759146,659,659,659,659,0
|
|
20250102,143500,393759146,659,659,659,659,2039
|
|
20250102,143400,392415445,660,660,660,660,51
|
|
20250102,143300,392381785,659,659,659,659,0
|
|
20250102,143200,392381785,659,659,659,659,0
|
|
20250102,143100,392381785,659,659,659,659,0
|
|
20250102,143000,392381785,659,659,659,659,1154
|
|
20250102,142900,391621299,658,658,658,658,0
|
|
20250102,142800,391621299,658,657,658,657,8914
|
|
20250102,142700,385755888,657,657,657,657,140
|
|
20250102,142600,385663908,657,658,658,657,101
|
|
20250102,142500,385597550,657,657,657,657,0
|
|
20250102,142400,385597550,657,657,657,657,0
|
|
20250102,142300,385597550,657,658,658,657,2393
|
|
20250102,142200,384022957,657,658,658,657,985
|
|
20250102,142100,383374912,657,657,657,657,0
|
|
20250102,142000,383374912,657,657,657,657,5262
|
|
20250102,141900,379917778,657,657,657,657,70
|
|
20250102,141800,379871788,657,657,657,657,0
|
|
20250102,141700,379871788,657,657,657,657,418
|
|
20250102,141600,379597162,657,656,657,656,1126
|
|
20250102,141500,378857480,656,656,656,656,107
|
|
20250102,141400,378787288,656,656,656,656,6500
|
|
20250102,141300,374523288,655,656,656,655,200
|
|
20250102,141200,374392268,655,655,655,655,100
|
|
20250102,141100,374326768,656,656,656,656,0
|
|
20250102,141000,374326768,656,656,656,656,0
|
|
20250102,140900,374326768,656,656,656,656,0
|
|
20250102,140800,374326768,656,656,656,656,0
|
|
20250102,140700,374326768,656,656,656,656,0
|
|
20250102,140600,374326768,656,656,656,656,1000
|
|
20250102,140500,373670768,656,656,656,656,100
|
|
20250102,140400,373605168,656,655,656,654,3001
|
|
20250102,140300,371641263,655,655,655,655,1249
|
|
20250102,140200,370823168,655,654,655,654,2395
|
|
20250102,140100,369256443,655,656,656,655,408
|
|
20250102,140000,368989202,654,654,654,654,0
|
|
20250102,135900,368989202,654,655,655,654,4355
|
|
20250102,135800,366137857,655,655,656,655,1437
|
|
20250102,135700,365196606,655,655,655,655,0
|
|
20250102,135600,365196606,655,656,656,655,111
|
|
20250102,135500,365123801,656,656,656,656,10
|
|
20250102,135400,365117241,656,656,656,656,0
|
|
20250102,135300,365117241,656,656,656,656,152
|
|
20250102,135200,365017529,656,656,656,656,1521
|
|
20250102,135100,364019753,656,656,656,656,202
|
|
20250102,135000,363887241,656,656,656,656,1
|
|
20250102,134900,363886585,656,656,656,656,4
|
|
20250102,134800,363883961,656,656,656,656,8
|
|
20250102,134700,363878713,656,656,656,656,72
|
|
20250102,134600,363831481,656,656,656,656,505
|
|
20250102,134500,363500201,656,656,656,656,5
|
|
20250102,134400,363496921,656,656,656,656,7
|
|
20250102,134300,363492329,656,656,656,656,0
|
|
20250102,134200,363492329,656,656,656,656,10
|
|
20250102,134100,363485769,656,656,656,656,5
|
|
20250102,134000,363482489,655,655,656,655,2233
|
|
20250102,133900,362019434,656,656,656,656,1800
|
|
20250102,133800,360838634,656,654,656,654,3
|
|
20250102,133700,360836670,655,655,655,655,3335
|
|
20250102,133600,358652245,654,654,654,654,693
|
|
20250102,133500,358199023,655,655,655,655,2607
|
|
20250102,133400,356491438,656,656,656,656,30
|
|
20250102,133300,356471758,656,656,656,656,0
|
|
20250102,133200,356471758,656,655,656,655,600
|
|
20250102,133100,356078258,655,655,655,655,0
|
|
20250102,133000,356078258,655,655,656,655,830
|
|
20250102,132900,355534607,655,656,656,655,364
|
|
20250102,132800,355295923,656,656,656,656,6
|
|
20250102,132700,355291987,656,657,657,656,12782
|
|
20250102,132600,346905012,657,657,657,657,0
|
|
20250102,132500,346905012,657,657,657,657,2000
|
|
20250102,132400,345591012,656,656,656,656,391
|
|
20250102,132300,345334516,657,656,657,656,44
|
|
20250102,132200,345305651,657,657,657,657,1004
|
|
20250102,132100,344646023,656,656,656,656,10
|
|
20250102,132000,344639463,657,657,657,657,1000
|
|
20250102,131900,343982463,656,656,656,656,0
|
|
20250102,131800,343982463,656,656,656,656,10
|
|
20250102,131700,343975903,656,656,656,656,0
|
|
20250102,131600,343975903,656,657,657,656,2807
|
|
20250102,131500,342133104,657,657,657,657,1
|
|
20250102,131400,342132447,657,657,657,657,200
|
|
20250102,131300,342001047,657,657,657,657,1748
|
|
20250102,131200,340852611,657,657,657,657,100
|
|
20250102,131100,340786911,657,657,657,657,1089
|
|
20250102,131000,340071438,656,656,656,656,7471
|
|
20250102,130900,335170462,656,656,656,656,1
|
|
20250102,130800,335169806,656,656,656,656,6553
|
|
20250102,130700,330871038,656,655,656,655,3
|
|
20250102,130600,330869072,656,656,656,656,2
|
|
20250102,130500,330867760,656,655,656,655,45
|
|
20250102,130400,330838284,655,655,655,655,1679
|
|
20250102,130300,329738539,656,656,656,656,202
|
|
20250102,130200,329606027,656,656,656,656,0
|
|
20250102,130100,329606027,656,656,656,656,1000
|
|
20250102,130000,328950027,656,656,656,656,1291
|
|
20250102,125900,328103131,655,655,655,654,445
|
|
20250102,125800,327811856,655,655,655,655,28
|
|
20250102,125700,327793516,655,655,655,655,101
|
|
20250102,125600,327727361,655,655,655,655,0
|
|
20250102,125500,327727361,655,655,655,655,0
|
|
20250102,125400,327727361,655,655,655,655,23
|
|
20250102,125300,327712296,655,655,655,655,1
|
|
20250102,125200,327711641,655,655,655,655,2
|
|
20250102,125100,327710331,655,654,655,654,3002
|
|
20250102,125000,325744190,654,654,654,654,31
|
|
20250102,124900,325723916,655,654,655,654,308
|
|
20250102,124800,325522483,654,654,654,654,56
|
|
20250102,124700,325485859,654,654,654,654,1
|
|
20250102,124600,325485205,655,655,655,653,8521
|
|
20250102,124500,319919779,655,655,655,655,942
|
|
20250102,124400,319302769,655,655,655,655,1
|
|
20250102,124300,319302114,653,653,653,653,7
|
|
20250102,124200,319297543,655,655,655,655,0
|
|
20250102,124100,319297543,655,655,655,655,507
|
|
20250102,124000,318965458,654,654,654,654,2792
|
|
20250102,123900,317139490,655,654,655,654,201
|
|
20250102,123800,317008035,655,655,655,655,30
|
|
20250102,123700,316988385,655,655,655,655,471
|
|
20250102,123600,316679880,656,656,656,656,1
|
|
20250102,123500,316679224,655,655,655,655,9004
|
|
20250102,123400,310781604,655,654,656,654,318
|
|
20250102,123300,310573413,654,656,656,654,51
|
|
20250102,123200,310540057,656,656,656,656,100
|
|
20250102,123100,310474457,656,655,656,655,2393
|
|
20250102,123000,308904849,656,656,656,656,73
|
|
20250102,122900,308856961,654,654,654,654,861
|
|
20250102,122800,308293867,654,654,654,654,96
|
|
20250102,122700,308231083,655,655,655,655,1936
|
|
20250102,122600,306963003,655,655,655,655,721
|
|
20250102,122500,306490748,655,655,655,655,100
|
|
20250102,122400,306425248,655,655,655,655,3899
|
|
20250102,122300,303871403,655,655,655,655,50
|
|
20250102,122200,303838653,655,655,655,655,1294
|
|
20250102,122100,302991083,655,655,655,655,900
|
|
20250102,122000,302401583,655,655,655,655,2919
|
|
20250102,121900,300489638,656,656,656,656,0
|
|
20250102,121800,300489638,656,656,656,656,0
|
|
20250102,121700,300489638,656,656,656,656,0
|
|
20250102,121600,300489638,656,656,656,656,120
|
|
20250102,121500,300410918,656,656,656,656,1
|
|
20250102,121400,300410262,656,656,656,656,0
|
|
20250102,121300,300410262,656,656,656,656,0
|
|
20250102,121200,300410262,656,656,656,656,700
|
|
20250102,121100,299951062,656,656,656,656,0
|
|
20250102,121000,299951062,656,656,656,656,2
|
|
20250102,120900,299949750,656,656,656,656,1
|
|
20250102,120800,299949094,656,655,656,655,222
|
|
20250102,120700,299803683,655,655,655,655,0
|
|
20250102,120600,299803683,655,655,655,655,756
|
|
20250102,120500,299308503,655,655,655,655,289
|
|
20250102,120400,299119208,655,655,655,655,0
|
|
20250102,120300,299119208,655,655,655,655,0
|
|
20250102,120200,299119208,655,655,655,655,0
|
|
20250102,120100,299119208,655,655,655,655,102
|
|
20250102,120000,299052398,655,655,655,655,398
|
|
20250102,115900,298791708,654,654,654,654,300
|
|
20250102,115800,298595508,655,655,655,655,1
|
|
20250102,115700,298594853,656,655,656,655,1941
|
|
20250102,115600,297323466,655,655,655,655,421
|
|
20250102,115500,297047711,655,655,655,655,1
|
|
20250102,115400,297047056,655,655,655,655,260
|
|
20250102,115300,296876756,655,655,655,655,2
|
|
20250102,115200,296875446,655,655,655,655,1
|
|
20250102,115100,296874791,654,654,654,654,0
|
|
20250102,115000,296874791,654,654,654,654,2
|
|
20250102,114900,296873483,654,654,654,654,0
|
|
20250102,114800,296873483,654,654,654,654,200
|
|
20250102,114700,296742683,654,654,654,654,5082
|
|
20250102,114600,293419055,655,655,655,655,1258
|
|
20250102,114500,292595065,654,654,654,654,0
|
|
20250102,114400,292595065,654,654,655,654,229
|
|
20250102,114300,292445236,655,655,655,655,0
|
|
20250102,114200,292445236,655,655,655,655,96
|
|
20250102,114100,292382356,655,655,655,655,552
|
|
20250102,114000,292020796,655,655,655,654,11323
|
|
20250102,113900,284604247,654,654,654,654,394
|
|
20250102,113800,284346571,655,655,655,655,0
|
|
20250102,113700,284346571,655,655,655,655,7
|
|
20250102,113600,284341986,653,654,654,653,6560
|
|
20250102,113500,280056194,654,654,655,654,1007
|
|
20250102,113400,279397614,654,652,654,652,12676
|
|
20250102,113300,271130318,652,652,652,652,1536
|
|
20250102,113200,270128846,652,653,653,652,4060
|
|
20250102,113100,267478726,653,653,653,653,0
|
|
20250102,113000,267478726,653,653,653,653,0
|
|
20250102,112900,267478726,653,653,653,653,92
|
|
20250102,112800,267418650,653,654,654,653,901
|
|
20250102,112700,266829514,653,653,653,653,10
|
|
20250102,112600,266822984,653,653,653,653,430
|
|
20250102,112500,266542194,650,650,650,650,800
|
|
20250102,112400,266022194,653,653,653,653,411
|
|
20250102,112300,265753811,650,650,650,650,987
|
|
20250102,112200,265112261,650,650,650,650,7
|
|
20250102,112100,265107711,652,652,652,652,22
|
|
20250102,112000,265093367,653,653,653,653,0
|
|
20250102,111900,265093367,653,653,653,653,44
|
|
20250102,111800,265064635,653,653,653,653,407
|
|
20250102,111700,264798864,653,651,653,651,101
|
|
20250102,111600,264733111,653,652,653,652,1848
|
|
20250102,111500,263528033,653,653,653,653,1000
|
|
20250102,111400,262875033,653,653,653,653,0
|
|
20250102,111300,262875033,653,653,653,653,505
|
|
20250102,111200,262545268,655,654,655,650,402
|
|
20250102,111100,262282197,654,654,654,654,10
|
|
20250102,111000,262275657,654,653,654,653,2007
|
|
20250102,110900,260965080,653,653,653,653,11
|
|
20250102,110800,260957897,653,652,653,652,918
|
|
20250102,110700,260358993,652,652,652,652,643
|
|
20250102,110600,259939757,652,652,652,652,0
|
|
20250102,110500,259939757,652,652,652,652,1405
|
|
20250102,110400,259023697,653,651,653,651,298
|
|
20250102,110300,258829697,651,652,652,651,27
|
|
20250102,110200,258812098,652,650,652,650,1844
|
|
20250102,110100,257612621,650,649,650,649,604
|
|
20250102,110000,257220251,647,650,650,647,666
|
|
20250102,105900,256789049,650,650,650,650,1
|
|
20250102,105800,256788399,645,648,648,645,16400
|
|
20250102,105700,246194780,649,649,649,648,20691
|
|
20250102,105600,232786239,650,651,651,650,1407
|
|
20250102,105500,231870364,654,654,654,654,0
|
|
20250102,105400,231870364,654,655,655,654,52
|
|
20250102,105300,231836354,650,655,655,650,25335
|
|
20250102,105200,215366929,655,655,655,655,408
|
|
20250102,105100,215099689,655,651,655,650,14601
|
|
20250102,105000,205608034,655,649,655,648,14792
|
|
20250102,104900,196000582,649,649,649,649,10342
|
|
20250102,104800,189288624,648,651,651,648,10655
|
|
20250102,104700,182376610,655,655,655,655,0
|
|
20250102,104600,182376610,655,651,655,650,14620
|
|
20250102,104500,172862880,652,652,652,652,446
|
|
20250102,104400,172572088,653,653,653,653,297
|
|
20250102,104300,172378147,656,656,656,656,0
|
|
20250102,104200,172378147,656,654,656,654,7109
|
|
20250102,104100,167726475,652,654,654,652,27
|
|
20250102,104000,167708867,654,653,654,650,8118
|
|
20250102,103900,162431191,650,650,650,650,0
|
|
20250102,103800,162431191,650,652,652,650,12000
|
|
20250102,103700,154627646,653,651,653,651,20370
|
|
20250102,103600,141356778,651,652,652,650,24940
|
|
20250102,103500,125126147,652,653,653,652,635
|
|
20250102,103400,124712126,656,655,656,655,4000
|
|
20250102,103300,122092065,651,656,656,650,20200
|
|
20250102,103200,108942939,656,656,656,656,0
|
|
20250102,103100,108942939,656,657,657,651,23873
|
|
20250102,103000,93394257,652,654,654,652,12072
|
|
20250102,102900,85515241,653,656,656,653,3700
|
|
20250102,102800,83095209,656,657,657,656,12428
|
|
20250102,102700,74940913,657,657,657,657,192
|
|
20250102,102600,74814769,657,657,657,657,900
|
|
20250102,102500,74223469,657,657,657,657,4485
|
|
20250102,102400,71276824,657,657,657,657,1200
|
|
20250102,102300,70488424,657,657,657,657,4764
|
|
20250102,102200,67358476,657,656,657,656,265
|
|
20250102,102100,67184635,656,656,656,656,578
|
|
20250102,102000,66805467,655,655,655,655,17
|
|
20250102,101900,66794332,655,656,656,655,3499
|
|
20250102,101800,64498995,656,656,656,656,2688
|
|
20250102,101700,62735667,657,657,657,657,5
|
|
20250102,101600,62732382,657,654,657,654,86
|
|
20250102,101500,62676118,654,654,654,652,29293
|
|
20250102,101400,43563451,653,653,653,653,0
|
|
20250102,101300,43563451,653,656,656,653,6486
|
|
20250102,101200,39312301,654,654,654,654,5000
|
|
20250102,101100,36042301,654,654,654,654,500
|
|
20250102,101000,35715301,653,652,654,652,4011
|
|
20250102,100900,33096118,653,655,655,653,3608
|
|
20250102,100800,30737067,654,656,656,654,1001
|
|
20250102,100700,30082411,656,656,656,650,26042
|
|
20250102,100600,13132589,656,656,656,656,469
|
|
20250102,100500,12824925,656,656,656,656,110
|
|
20250102,100400,12752765,651,652,652,651,9294
|
|
20250102,100300,6697371,658,655,658,651,3911
|
|
20250102,100200,4146629,655,655,655,655,62
|
|
20250102,100100,4106019,654,654,654,654,0
|
|
20250102,100000,4106019,654,663,663,654,6210
|