544 lines
24 KiB
CSV
544 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190100,957254298,266,266,266,266,36865
|
|
20250102,190000,957254298,266,266,266,266,0
|
|
20250102,185900,957254298,266,266,266,266,0
|
|
20250102,185800,957254298,266,266,266,266,0
|
|
20250102,185700,957254298,266,266,266,266,0
|
|
20250102,185600,957254298,266,266,266,266,0
|
|
20250102,185500,957254298,266,266,266,266,0
|
|
20250102,185400,957254298,266,266,266,266,0
|
|
20250102,185300,957254298,266,266,266,266,0
|
|
20250102,185200,957254298,266,266,266,266,0
|
|
20250102,185100,957254298,266,266,266,266,0
|
|
20250102,185000,957254298,266,266,266,266,0
|
|
20250102,184900,957254298,266,266,266,266,0
|
|
20250102,184800,957254298,266,266,266,266,0
|
|
20250102,184700,957254298,266,266,266,266,0
|
|
20250102,184600,957254298,266,266,266,266,0
|
|
20250102,184500,957254298,266,266,266,266,0
|
|
20250102,184400,957254298,266,266,266,266,0
|
|
20250102,184300,957254298,266,266,266,266,0
|
|
20250102,184200,957254298,266,266,266,266,0
|
|
20250102,184100,957254298,266,266,266,266,0
|
|
20250102,184000,957254298,266,266,266,266,0
|
|
20250102,183900,957254298,266,266,266,266,0
|
|
20250102,183800,957254298,266,266,266,266,0
|
|
20250102,183700,957254298,266,266,266,266,0
|
|
20250102,183600,957254298,266,266,266,266,0
|
|
20250102,183500,957254298,266,266,266,266,0
|
|
20250102,183400,957254298,266,266,266,266,0
|
|
20250102,183300,957254298,266,266,266,266,0
|
|
20250102,183200,957254298,266,266,266,266,0
|
|
20250102,183100,957254298,266,266,266,266,36865
|
|
20250102,183000,957254298,266,266,266,266,0
|
|
20250102,182900,957254298,266,266,266,266,0
|
|
20250102,182800,957254298,266,266,266,266,0
|
|
20250102,182700,957254298,266,266,266,266,0
|
|
20250102,182600,957254298,266,266,266,266,0
|
|
20250102,182500,957254298,266,266,266,266,0
|
|
20250102,182400,957254298,266,266,266,266,0
|
|
20250102,182300,957254298,266,266,266,266,0
|
|
20250102,182200,957254298,266,266,266,266,0
|
|
20250102,182100,957254298,266,266,266,266,0
|
|
20250102,182000,957254298,266,266,266,266,0
|
|
20250102,181900,957254298,266,266,266,266,0
|
|
20250102,181800,957254298,266,266,266,266,0
|
|
20250102,181700,957254298,266,266,266,266,0
|
|
20250102,181600,957254298,266,266,266,266,0
|
|
20250102,181500,957254298,266,266,266,266,0
|
|
20250102,181400,957254298,266,266,266,266,0
|
|
20250102,181300,957254298,266,266,266,266,0
|
|
20250102,181200,957254298,266,266,266,266,0
|
|
20250102,181100,957254298,266,266,266,266,0
|
|
20250102,181000,957254298,266,266,266,266,0
|
|
20250102,180900,957254298,266,266,266,266,0
|
|
20250102,180800,957254298,266,266,266,266,0
|
|
20250102,180700,957254298,266,266,266,266,0
|
|
20250102,180600,957254298,266,266,266,266,0
|
|
20250102,180500,957254298,266,266,266,266,0
|
|
20250102,180400,957254298,266,266,266,266,0
|
|
20250102,180300,957254298,266,266,266,266,0
|
|
20250102,180200,957254298,266,266,266,266,0
|
|
20250102,180100,957254298,266,266,266,266,36865
|
|
20250102,180000,957254298,266,266,266,266,0
|
|
20250102,175900,957254298,266,266,266,266,0
|
|
20250102,175800,957254298,266,266,266,266,0
|
|
20250102,175700,957254298,266,266,266,266,0
|
|
20250102,175600,957254298,266,266,266,266,0
|
|
20250102,175500,957254298,266,266,266,266,0
|
|
20250102,175400,957254298,266,266,266,266,0
|
|
20250102,175300,957254298,266,266,266,266,0
|
|
20250102,175200,957254298,266,266,266,266,0
|
|
20250102,175100,957254298,266,266,266,266,0
|
|
20250102,175000,957254298,266,266,266,266,0
|
|
20250102,174900,957254298,266,266,266,266,0
|
|
20250102,174800,957254298,266,266,266,266,0
|
|
20250102,174700,957254298,266,266,266,266,0
|
|
20250102,174600,957254298,266,266,266,266,0
|
|
20250102,174500,957254298,266,266,266,266,0
|
|
20250102,174400,957254298,266,266,266,266,0
|
|
20250102,174300,957254298,266,266,266,266,0
|
|
20250102,174200,957254298,266,266,266,266,0
|
|
20250102,174100,957254298,266,266,266,266,0
|
|
20250102,174000,957254298,266,266,266,266,0
|
|
20250102,173900,957254298,266,266,266,266,0
|
|
20250102,173800,957254298,266,266,266,266,0
|
|
20250102,173700,957254298,266,266,266,266,0
|
|
20250102,173600,957254298,266,266,266,266,0
|
|
20250102,173500,957254298,266,266,266,266,0
|
|
20250102,173400,957254298,266,266,266,266,0
|
|
20250102,173300,957254298,266,266,266,266,0
|
|
20250102,173200,957254298,266,266,266,266,0
|
|
20250102,173100,957254298,266,266,266,266,36865
|
|
20250102,173000,957254298,266,266,266,266,0
|
|
20250102,172900,957254298,266,266,266,266,0
|
|
20250102,172800,957254298,266,266,266,266,0
|
|
20250102,172700,957254298,266,266,266,266,0
|
|
20250102,172600,957254298,266,266,266,266,0
|
|
20250102,172500,957254298,266,266,266,266,0
|
|
20250102,172400,957254298,266,266,266,266,0
|
|
20250102,172300,957254298,266,266,266,266,0
|
|
20250102,172200,957254298,266,266,266,266,0
|
|
20250102,172100,957254298,266,266,266,266,0
|
|
20250102,172000,957254298,266,266,266,266,0
|
|
20250102,171900,957254298,266,266,266,266,0
|
|
20250102,171800,957254298,266,266,266,266,0
|
|
20250102,171700,957254298,266,266,266,266,0
|
|
20250102,171600,957254298,266,266,266,266,0
|
|
20250102,171500,957254298,266,266,266,266,0
|
|
20250102,171400,957254298,266,266,266,266,0
|
|
20250102,171300,957254298,266,266,266,266,0
|
|
20250102,171200,957254298,266,266,266,266,0
|
|
20250102,171100,957254298,266,266,266,266,0
|
|
20250102,171000,957254298,266,266,266,266,0
|
|
20250102,170900,957254298,266,266,266,266,0
|
|
20250102,170800,957254298,266,266,266,266,0
|
|
20250102,170700,957254298,266,266,266,266,0
|
|
20250102,170600,957254298,266,266,266,266,0
|
|
20250102,170500,957254298,266,266,266,266,0
|
|
20250102,170400,957254298,266,266,266,266,0
|
|
20250102,170300,957254298,266,266,266,266,0
|
|
20250102,170200,957254298,266,266,266,266,0
|
|
20250102,170100,957254298,266,266,266,266,36865
|
|
20250102,170000,957254298,266,266,266,266,0
|
|
20250102,165900,957254298,266,266,266,266,0
|
|
20250102,165800,957254298,266,266,266,266,0
|
|
20250102,165700,957254298,266,266,266,266,0
|
|
20250102,165600,957254298,266,266,266,266,0
|
|
20250102,165500,957254298,266,266,266,266,0
|
|
20250102,165400,957254298,266,266,266,266,0
|
|
20250102,165300,957254298,266,266,266,266,0
|
|
20250102,165200,957254298,266,266,266,266,0
|
|
20250102,165100,957254298,266,266,266,266,0
|
|
20250102,165000,957254298,266,266,266,266,0
|
|
20250102,164900,957254298,266,266,266,266,0
|
|
20250102,164800,957254298,266,266,266,266,0
|
|
20250102,164700,957254298,266,266,266,266,0
|
|
20250102,164600,957254298,266,266,266,266,0
|
|
20250102,164500,957254298,266,266,266,266,0
|
|
20250102,164400,957254298,266,266,266,266,0
|
|
20250102,164300,957254298,266,266,266,266,0
|
|
20250102,164200,957254298,266,266,266,266,0
|
|
20250102,164100,957254298,266,266,266,266,0
|
|
20250102,164000,957254298,266,266,266,266,0
|
|
20250102,163900,957254298,266,266,266,266,0
|
|
20250102,163800,957254298,266,266,266,266,0
|
|
20250102,163700,957254298,266,266,266,266,0
|
|
20250102,163600,957254298,266,266,266,266,0
|
|
20250102,163500,957254298,266,266,266,266,0
|
|
20250102,163400,957254298,266,266,266,266,0
|
|
20250102,163300,957254298,266,266,266,266,0
|
|
20250102,163200,957254298,266,266,266,266,0
|
|
20250102,163100,957254298,266,266,266,266,36865
|
|
20250102,163000,957254298,266,266,266,266,0
|
|
20250102,162900,957254298,266,266,266,266,0
|
|
20250102,162800,957254298,266,266,266,266,0
|
|
20250102,162700,957254298,266,266,266,266,0
|
|
20250102,162600,957254298,266,266,266,266,0
|
|
20250102,162500,957254298,266,266,266,266,0
|
|
20250102,162400,957254298,266,266,266,266,0
|
|
20250102,162300,957254298,266,266,266,266,0
|
|
20250102,162200,957254298,266,266,266,266,0
|
|
20250102,162100,957254298,266,266,266,266,0
|
|
20250102,162000,957254298,266,266,266,266,0
|
|
20250102,161900,957254298,266,266,266,266,0
|
|
20250102,161800,957254298,266,266,266,266,0
|
|
20250102,161700,957254298,266,266,266,266,0
|
|
20250102,161600,957254298,266,266,266,266,0
|
|
20250102,161500,957254298,266,266,266,266,0
|
|
20250102,161400,957254298,266,266,266,266,0
|
|
20250102,161300,957254298,266,266,266,266,0
|
|
20250102,161200,957254298,266,266,266,266,0
|
|
20250102,161100,957254298,266,266,266,266,0
|
|
20250102,161000,957254298,266,266,266,266,0
|
|
20250102,160900,957254298,266,266,266,266,0
|
|
20250102,160800,957254298,266,266,266,266,0
|
|
20250102,160700,957254298,266,266,266,266,0
|
|
20250102,160600,957254298,266,266,266,266,0
|
|
20250102,160500,957254298,266,266,266,266,0
|
|
20250102,160400,957254298,266,266,266,266,0
|
|
20250102,160300,957254298,266,266,266,266,0
|
|
20250102,160200,957254298,266,266,266,266,0
|
|
20250102,160100,957254298,266,266,266,266,36865
|
|
20250102,160000,957254298,266,266,266,266,0
|
|
20250102,155900,957254298,266,266,266,266,0
|
|
20250102,155800,957254298,266,266,266,266,0
|
|
20250102,155700,957254298,266,266,266,266,0
|
|
20250102,155600,957254298,266,266,266,266,0
|
|
20250102,155500,957254298,266,266,266,266,0
|
|
20250102,155400,957254298,266,266,266,266,0
|
|
20250102,155300,957254298,266,266,266,266,0
|
|
20250102,155200,957254298,266,266,266,266,0
|
|
20250102,155100,957254298,266,266,266,266,0
|
|
20250102,155000,957254298,266,266,266,266,0
|
|
20250102,154900,957254298,266,266,266,266,0
|
|
20250102,154800,957254298,266,266,266,266,0
|
|
20250102,154700,957254298,266,266,266,266,0
|
|
20250102,154600,957254298,266,266,266,266,0
|
|
20250102,154500,957254298,266,266,266,266,0
|
|
20250102,154400,957254298,266,266,266,266,0
|
|
20250102,154300,957254298,266,266,266,266,0
|
|
20250102,154200,957254298,266,266,266,266,0
|
|
20250102,154100,957254298,266,266,266,266,0
|
|
20250102,154000,957254298,266,266,266,266,0
|
|
20250102,153900,957254298,266,266,266,266,0
|
|
20250102,153800,957254298,266,266,266,266,0
|
|
20250102,153700,957254298,266,266,266,266,0
|
|
20250102,153600,957254298,266,266,266,266,0
|
|
20250102,153500,957254298,266,266,266,266,0
|
|
20250102,153400,957254298,266,266,266,266,0
|
|
20250102,153300,957254298,266,266,266,266,0
|
|
20250102,153200,957254298,266,266,266,266,0
|
|
20250102,153100,957254298,266,266,266,266,36865
|
|
20250102,153000,957254298,266,266,266,266,36865
|
|
20250102,152900,947448208,266,266,266,266,0
|
|
20250102,152800,947448208,266,266,266,266,0
|
|
20250102,152700,947448208,266,266,266,266,0
|
|
20250102,152600,947448208,266,266,266,266,0
|
|
20250102,152500,947448208,266,266,266,266,0
|
|
20250102,152400,947448208,266,266,266,266,0
|
|
20250102,152300,947448208,266,266,266,266,0
|
|
20250102,152200,947448208,266,266,266,266,0
|
|
20250102,152100,947448208,266,266,266,266,0
|
|
20250102,152000,947448208,266,266,266,266,0
|
|
20250102,151900,947448208,266,266,267,265,6946
|
|
20250102,151800,945602376,266,266,267,266,3460
|
|
20250102,151700,944681985,267,267,267,266,57275
|
|
20250102,151600,929446751,267,267,267,266,6583
|
|
20250102,151500,927694622,267,267,267,266,7634
|
|
20250102,151400,925656382,268,267,268,267,22703
|
|
20250102,151300,919594639,266,266,267,266,52
|
|
20250102,151200,919580787,267,267,267,266,2378
|
|
20250102,151100,918946139,267,267,267,267,7
|
|
20250102,151000,918944270,267,266,267,266,1459
|
|
20250102,150900,918556164,267,267,267,267,16
|
|
20250102,150800,918551892,267,266,267,266,20246
|
|
20250102,150700,913152434,267,267,267,267,9554
|
|
20250102,150600,910601516,268,268,268,268,0
|
|
20250102,150500,910601516,268,268,268,268,0
|
|
20250102,150400,910601516,268,268,268,268,0
|
|
20250102,150300,910601516,268,268,268,268,20861
|
|
20250102,150200,905010768,267,267,267,267,6467
|
|
20250102,150100,903284079,268,268,268,268,1000
|
|
20250102,150000,903016079,268,267,268,267,16935
|
|
20250102,145900,898494433,266,266,266,266,57316
|
|
20250102,145800,883248377,266,266,266,266,6124
|
|
20250102,145700,881619393,266,266,266,266,1563
|
|
20250102,145600,881203635,267,267,267,267,4
|
|
20250102,145500,881202567,267,267,267,267,1644
|
|
20250102,145400,880763619,267,267,267,266,278
|
|
20250102,145300,880689643,267,267,267,267,36
|
|
20250102,145200,880680031,267,266,267,266,10291
|
|
20250102,145100,877942624,266,266,266,266,558
|
|
20250102,145000,877794196,266,266,266,266,2108
|
|
20250102,144900,877233468,266,266,266,266,8000
|
|
20250102,144800,875105468,266,266,266,266,2
|
|
20250102,144700,875104936,267,266,267,266,102
|
|
20250102,144600,875077802,266,266,266,266,1
|
|
20250102,144500,875077536,267,266,267,266,21
|
|
20250102,144400,875071949,267,267,267,267,1500
|
|
20250102,144300,874671449,267,267,267,267,1
|
|
20250102,144200,874671182,267,267,267,267,0
|
|
20250102,144100,874671182,267,267,267,267,50
|
|
20250102,144000,874657832,267,267,267,267,199
|
|
20250102,143900,874604699,266,266,266,266,10000
|
|
20250102,143800,871944699,267,267,267,267,38
|
|
20250102,143700,871934553,267,266,267,266,1010
|
|
20250102,143600,871665883,267,267,267,267,0
|
|
20250102,143500,871665883,267,267,267,266,358
|
|
20250102,143400,871570495,267,267,267,267,602
|
|
20250102,143300,871409761,267,267,267,267,199
|
|
20250102,143200,871356628,266,266,266,266,12601
|
|
20250102,143100,868004762,266,267,267,266,403
|
|
20250102,143000,867897360,267,267,267,267,7100
|
|
20250102,142900,866001660,267,267,267,267,0
|
|
20250102,142800,866001660,267,267,267,267,1004
|
|
20250102,142700,865733592,268,268,268,268,0
|
|
20250102,142600,865733592,268,268,268,268,847
|
|
20250102,142500,865506596,268,268,268,267,13267
|
|
20250102,142400,861964296,267,268,268,267,2362
|
|
20250102,142300,861333443,268,268,268,268,75
|
|
20250102,142200,861313343,268,267,268,267,3563
|
|
20250102,142100,860362014,267,267,267,267,34960
|
|
20250102,142000,851027694,268,268,268,268,1500
|
|
20250102,141900,850625694,268,267,268,267,3734
|
|
20250102,141800,849628587,267,269,269,267,8405
|
|
20250102,141700,847382025,268,268,268,268,5000
|
|
20250102,141600,846042025,268,268,268,268,12924
|
|
20250102,141500,842578393,269,269,269,269,0
|
|
20250102,141400,842578393,269,269,269,269,10
|
|
20250102,141300,842575703,268,268,268,268,7407
|
|
20250102,141200,840590627,268,269,269,268,949
|
|
20250102,141100,840336294,268,268,268,268,1
|
|
20250102,141000,840336026,269,269,269,269,0
|
|
20250102,140900,840336026,269,269,269,269,10
|
|
20250102,140800,840333336,269,268,269,268,1946
|
|
20250102,140700,839811805,268,268,268,268,1
|
|
20250102,140600,839811537,269,268,269,268,751
|
|
20250102,140500,839609519,269,269,269,269,0
|
|
20250102,140400,839609519,269,269,269,269,0
|
|
20250102,140300,839609519,269,268,269,268,201
|
|
20250102,140200,839555451,268,268,268,268,11222
|
|
20250102,140100,836547955,268,268,268,268,1
|
|
20250102,140000,836547687,269,269,269,269,0
|
|
20250102,135900,836547687,269,269,269,269,735
|
|
20250102,135800,836349972,268,268,268,268,0
|
|
20250102,135700,836349972,268,268,268,268,0
|
|
20250102,135600,836349972,268,268,268,268,0
|
|
20250102,135500,836349972,268,268,268,268,40
|
|
20250102,135400,836339252,268,268,268,268,0
|
|
20250102,135300,836339252,268,269,269,268,44556
|
|
20250102,135200,824394390,269,269,269,269,168
|
|
20250102,135100,824349198,270,270,270,270,0
|
|
20250102,135000,824349198,270,270,270,270,553
|
|
20250102,134900,824199888,270,270,270,270,1
|
|
20250102,134800,824199618,269,269,269,269,1583
|
|
20250102,134700,823773791,269,269,269,269,89
|
|
20250102,134600,823749850,270,270,270,270,5
|
|
20250102,134500,823748500,269,269,269,269,0
|
|
20250102,134400,823748500,269,269,269,269,3140
|
|
20250102,134300,822903840,269,269,269,269,2011
|
|
20250102,134200,822362881,270,269,270,268,6991
|
|
20250102,134100,820482523,269,269,269,269,5106
|
|
20250102,134000,819109009,270,270,270,270,0
|
|
20250102,133900,819109009,270,270,270,270,0
|
|
20250102,133800,819109009,270,270,270,270,300
|
|
20250102,133700,819028009,270,270,270,270,0
|
|
20250102,133600,819028009,270,270,270,270,5
|
|
20250102,133500,819026659,270,270,270,270,1700
|
|
20250102,133400,818567659,269,269,269,269,1000
|
|
20250102,133300,818298659,269,269,269,269,0
|
|
20250102,133200,818298659,269,269,269,269,801
|
|
20250102,133100,818083190,269,269,269,269,5952
|
|
20250102,133000,816482102,269,270,270,269,7472
|
|
20250102,132900,814472124,270,270,270,270,520
|
|
20250102,132800,814331724,270,270,270,270,5137
|
|
20250102,132700,812944734,271,271,271,271,0
|
|
20250102,132600,812944734,271,271,271,270,140
|
|
20250102,132500,812906928,270,270,270,270,0
|
|
20250102,132400,812906928,270,271,272,270,5951
|
|
20250102,132300,811300053,271,270,271,270,1026
|
|
20250102,132200,811023007,271,271,271,271,320
|
|
20250102,132100,810936287,271,271,272,271,1570
|
|
20250102,132000,810510814,271,271,271,271,2992
|
|
20250102,131900,809699982,271,271,271,271,2
|
|
20250102,131800,809699440,271,270,271,270,15
|
|
20250102,131700,809695385,271,270,271,270,4109
|
|
20250102,131600,808585947,270,270,270,270,551
|
|
20250102,131500,808437177,270,270,270,270,0
|
|
20250102,131400,808437177,270,270,270,270,200
|
|
20250102,131300,808383177,270,270,270,270,3220
|
|
20250102,131200,807513777,270,270,270,270,3000
|
|
20250102,131100,806703777,270,270,270,270,1000
|
|
20250102,131000,806433777,270,270,270,270,1
|
|
20250102,130900,806433507,269,269,269,269,4
|
|
20250102,130800,806432431,270,270,270,270,1
|
|
20250102,130700,806432161,270,270,270,270,5
|
|
20250102,130600,806430811,269,269,269,269,3255
|
|
20250102,130500,805555216,269,269,269,269,2
|
|
20250102,130400,805554678,268,268,268,268,5
|
|
20250102,130300,805553338,269,269,269,269,0
|
|
20250102,130200,805553338,269,268,269,268,8642
|
|
20250102,130100,803235281,269,268,269,268,55
|
|
20250102,130000,803220536,269,268,269,268,2
|
|
20250102,125900,803219999,269,269,269,269,8146
|
|
20250102,125800,801028725,270,270,270,270,6
|
|
20250102,125700,801027105,270,268,270,268,20931
|
|
20250102,125600,795405911,269,269,269,269,2
|
|
20250102,125500,795405373,269,269,269,269,5
|
|
20250102,125400,795404028,268,268,268,267,8645
|
|
20250102,125300,793087170,268,267,268,267,18309
|
|
20250102,125200,788197665,268,268,268,268,17000
|
|
20250102,125100,783641665,268,268,268,268,0
|
|
20250102,125000,783641665,268,268,268,268,22
|
|
20250102,124900,783635769,268,268,268,268,0
|
|
20250102,124800,783635769,268,267,268,267,72
|
|
20250102,124700,783616544,267,267,267,267,6031
|
|
20250102,124600,782006267,267,267,267,267,690
|
|
20250102,124500,781822037,267,267,267,267,1880
|
|
20250102,124400,781320077,269,269,269,269,0
|
|
20250102,124300,781320077,269,269,269,269,0
|
|
20250102,124200,781320077,269,269,269,269,0
|
|
20250102,124100,781320077,269,269,269,269,0
|
|
20250102,124000,781320077,269,269,269,269,0
|
|
20250102,123900,781320077,269,269,269,269,17
|
|
20250102,123800,781315504,267,267,267,267,679
|
|
20250102,123700,781134211,267,268,268,267,2150
|
|
20250102,123600,780559667,268,268,268,268,0
|
|
20250102,123500,780559667,268,268,268,268,0
|
|
20250102,123400,780559667,268,268,268,268,0
|
|
20250102,123300,780559667,268,268,268,268,21
|
|
20250102,123200,780554039,268,269,269,268,1139
|
|
20250102,123100,780248687,269,269,269,269,0
|
|
20250102,123000,780248687,269,269,269,269,4
|
|
20250102,122900,780247611,269,269,269,269,200
|
|
20250102,122800,780193811,269,269,269,269,0
|
|
20250102,122700,780193811,269,269,269,269,9
|
|
20250102,122600,780191390,268,269,269,268,8100
|
|
20250102,122500,778019390,269,269,269,269,2406
|
|
20250102,122400,777372176,269,269,269,269,0
|
|
20250102,122300,777372176,269,269,269,269,2
|
|
20250102,122200,777371638,268,268,268,268,0
|
|
20250102,122100,777371638,268,268,268,268,181
|
|
20250102,122000,777323130,268,268,268,268,100
|
|
20250102,121900,777296330,268,268,268,268,500
|
|
20250102,121800,777162330,269,269,269,269,0
|
|
20250102,121700,777162330,269,269,269,269,0
|
|
20250102,121600,777162330,269,269,269,269,0
|
|
20250102,121500,777162330,269,268,269,268,3643
|
|
20250102,121400,776182403,269,267,269,267,103
|
|
20250102,121300,776154724,267,267,267,267,2300
|
|
20250102,121200,775540624,267,269,269,267,4
|
|
20250102,121100,775539554,269,269,269,267,26876
|
|
20250102,121000,768344172,269,268,269,268,172
|
|
20250102,120900,768297905,269,269,269,269,2307
|
|
20250102,120800,767677322,269,269,269,269,2
|
|
20250102,120700,767676784,269,269,269,269,0
|
|
20250102,120600,767676784,269,268,269,268,1002
|
|
20250102,120500,767408247,268,268,268,268,14518
|
|
20250102,120400,763517423,267,267,268,267,6572
|
|
20250102,120300,761762499,267,267,267,267,126
|
|
20250102,120200,761728857,267,267,267,267,3284
|
|
20250102,120100,760852029,267,267,267,267,5727
|
|
20250102,120000,759322920,267,268,268,267,6798
|
|
20250102,115900,757502567,268,269,269,268,21690
|
|
20250102,115800,751681060,269,270,272,269,62655
|
|
20250102,115700,734767655,270,269,272,269,37093
|
|
20250102,115600,724751062,270,270,271,269,15559
|
|
20250102,115500,720546058,271,270,271,269,6263
|
|
20250102,115400,718848921,271,270,271,269,16955
|
|
20250102,115300,714270995,271,271,271,270,255
|
|
20250102,115200,714202017,270,272,273,270,20419
|
|
20250102,115100,708655130,271,271,272,270,19621
|
|
20250102,115000,703335704,270,270,271,269,14841
|
|
20250102,114900,699328778,269,271,271,269,20575
|
|
20250102,114800,693771885,270,271,271,270,3662
|
|
20250102,114700,692782711,270,272,272,270,10871
|
|
20250102,114600,689834999,270,270,272,269,15714
|
|
20250102,114500,685580022,269,271,271,269,8173
|
|
20250102,114400,683373287,270,267,272,267,28035
|
|
20250102,114300,675816704,268,267,268,266,37212
|
|
20250102,114200,665874521,267,267,267,267,0
|
|
20250102,114100,665874521,267,267,267,266,631
|
|
20250102,114000,665706604,267,267,267,267,16
|
|
20250102,113900,665702332,267,267,267,266,130
|
|
20250102,113800,665667733,266,267,267,266,506
|
|
20250102,113700,665533133,267,267,267,266,2330
|
|
20250102,113600,664913345,267,266,267,266,25348
|
|
20250102,113500,658170771,266,266,266,265,1170
|
|
20250102,113400,657859561,266,266,266,265,151
|
|
20250102,113300,657819542,266,265,266,265,2308
|
|
20250102,113200,657207914,266,265,266,265,15659
|
|
20250102,113100,653058275,266,266,266,265,27521
|
|
20250102,113000,645764180,266,266,266,265,764
|
|
20250102,112900,645560958,266,267,267,265,18317
|
|
20250102,112800,640688632,267,267,267,266,3178
|
|
20250102,112700,639843279,267,267,267,267,1012
|
|
20250102,112600,639573075,266,266,266,266,3153
|
|
20250102,112500,638734377,266,266,266,266,1
|
|
20250102,112400,638734111,265,266,266,265,4221
|
|
20250102,112300,637615535,266,266,266,266,1256
|
|
20250102,112200,637281439,266,266,266,266,7
|
|
20250102,112100,637279577,266,266,266,266,7
|
|
20250102,112000,637277715,266,266,266,266,13
|
|
20250102,111900,637274257,266,265,266,265,20004
|
|
20250102,111800,631973195,266,265,266,265,153
|
|
20250102,111700,631932555,266,265,266,265,5560
|
|
20250102,111600,630454155,266,266,266,266,1
|
|
20250102,111500,630453889,266,265,266,265,41
|
|
20250102,111400,630442993,265,266,266,265,4
|
|
20250102,111300,630441932,266,266,266,266,0
|
|
20250102,111200,630441932,266,265,266,265,4924
|
|
20250102,111100,629137070,266,266,266,266,520
|
|
20250102,111000,628998750,266,265,266,265,11518
|
|
20250102,110900,625946478,265,265,265,265,1
|
|
20250102,110800,625946213,266,266,266,266,6437
|
|
20250102,110700,624233971,265,267,267,265,3545
|
|
20250102,110600,623291002,267,266,267,266,1362
|
|
20250102,110500,622927711,265,267,267,265,1981
|
|
20250102,110400,622402742,265,265,267,265,12215
|
|
20250102,110300,619160765,265,267,267,265,59
|
|
20250102,110200,619145068,266,264,266,264,3262
|
|
20250102,110100,618280405,264,265,266,264,22798
|
|
20250102,110000,612238935,266,266,266,266,3207
|
|
20250102,105900,611385873,266,267,267,265,49454
|
|
20250102,105800,598250615,267,267,268,266,6028
|
|
20250102,105700,596641142,267,267,267,267,499
|
|
20250102,105600,596507909,267,267,267,266,24958
|
|
20250102,105500,589851318,268,269,269,267,800
|
|
20250102,105400,589637545,269,268,269,267,24178
|
|
20250102,105300,583163687,268,268,268,267,37
|
|
20250102,105200,583153772,268,268,268,268,1804
|
|
20250102,105100,582670300,267,266,267,266,17034
|
|
20250102,105000,578137052,266,271,271,265,158775
|
|
20250102,104900,535845641,270,271,271,270,8362
|
|
20250102,104800,533584067,271,270,271,270,4991
|
|
20250102,104700,532235694,270,270,270,270,2115
|
|
20250102,104600,531664644,270,268,270,268,8886
|
|
20250102,104500,529274065,269,268,269,267,13041
|
|
20250102,104400,525780117,269,269,270,269,11968
|
|
20250102,104300,522560625,269,270,271,269,43105
|
|
20250102,104200,510941510,271,271,272,270,19527
|
|
20250102,104100,505642713,272,270,272,270,6550
|
|
20250102,104000,503867421,271,270,271,270,1023
|
|
20250102,103900,503590318,271,271,272,270,3240
|
|
20250102,103800,502713778,272,272,272,270,28663
|
|
20250102,103700,494942336,271,268,272,267,71572
|
|
20250102,103600,475679869,267,268,268,267,30454
|
|
20250102,103500,467525200,267,272,272,267,79362
|
|
20250102,103400,446197968,271,274,275,271,199395
|
|
20250102,103300,391955163,273,275,277,273,69830
|
|
20250102,103200,372735279,275,275,276,273,34253
|
|
20250102,103100,363323455,274,274,275,272,28863
|
|
20250102,103000,355416582,272,275,277,272,43591
|
|
20250102,102900,343424488,275,271,275,271,35162
|
|
20250102,102800,333797576,272,272,273,272,3958
|
|
20250102,102700,332720998,273,272,273,272,23920
|
|
20250102,102600,326200126,272,272,273,271,20646
|
|
20250102,102500,320586867,271,272,272,271,5524
|
|
20250102,102400,319087339,271,273,273,271,10784
|
|
20250102,102300,316155512,273,272,273,271,42012
|
|
20250102,102200,304733378,272,273,273,272,31836
|
|
20250102,102100,296073663,272,274,275,272,37388
|
|
20250102,102000,285864494,275,274,277,273,196226
|
|
20250102,101900,231766890,273,275,280,273,212814
|
|
20250102,101800,172994138,274,270,275,269,129668
|
|
20250102,101700,137645172,269,268,270,267,41521
|
|
20250102,101600,126469065,266,267,268,266,5226
|
|
20250102,101500,125073809,268,266,269,266,7396
|
|
20250102,101400,123105634,268,267,268,267,461
|
|
20250102,101300,122982186,267,268,269,267,26563
|
|
20250102,101200,115879809,268,268,269,268,11794
|
|
20250102,101100,112719010,268,269,270,268,13877
|
|
20250102,101000,108988949,269,268,269,268,28223
|
|
20250102,100900,101421446,268,267,268,267,4496
|
|
20250102,100800,100219051,268,266,268,266,5648
|
|
20250102,100700,98714015,266,268,268,265,71886
|
|
20250102,100600,79570517,268,267,268,265,72665
|
|
20250102,100500,60168151,267,264,267,264,11377
|
|
20250102,100400,57153243,265,268,270,264,55882
|
|
20250102,100300,42296195,266,265,268,264,68035
|
|
20250102,100200,24240096,265,264,265,263,11064
|
|
20250102,100100,21309704,264,263,265,263,8415
|
|
20250102,100000,19081511,265,264,265,262,69161
|