607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190400,1113324934,888,888,888,888,5161
|
|
20250108,190300,1113324934,888,888,888,888,0
|
|
20250108,190200,1113324934,888,888,888,888,0
|
|
20250108,190100,1113324934,888,888,888,888,0
|
|
20250108,190000,1113324934,888,888,888,888,0
|
|
20250108,185900,1113324934,888,888,888,888,0
|
|
20250108,185800,1113324934,888,888,888,888,0
|
|
20250108,185700,1113324934,888,888,888,888,0
|
|
20250108,185600,1113324934,888,888,888,888,0
|
|
20250108,185500,1113324934,888,888,888,888,0
|
|
20250108,185400,1113324934,888,888,888,888,0
|
|
20250108,185300,1113324934,888,888,888,888,0
|
|
20250108,185200,1113324934,888,888,888,888,0
|
|
20250108,185100,1113324934,888,888,888,888,0
|
|
20250108,185000,1113324934,888,888,888,888,0
|
|
20250108,184900,1113324934,888,888,888,888,0
|
|
20250108,184800,1113324934,888,888,888,888,0
|
|
20250108,184700,1113324934,888,888,888,888,0
|
|
20250108,184600,1113324934,888,888,888,888,0
|
|
20250108,184500,1113324934,888,888,888,888,0
|
|
20250108,184400,1113324934,888,888,888,888,0
|
|
20250108,184300,1113324934,888,888,888,888,0
|
|
20250108,184200,1113324934,888,888,888,888,0
|
|
20250108,184100,1113324934,888,888,888,888,0
|
|
20250108,184000,1113324934,888,888,888,888,0
|
|
20250108,183900,1113324934,888,888,888,888,0
|
|
20250108,183800,1113324934,888,888,888,888,0
|
|
20250108,183700,1113324934,888,888,888,888,0
|
|
20250108,183600,1113324934,888,888,888,888,0
|
|
20250108,183500,1113324934,888,888,888,888,0
|
|
20250108,183400,1113324934,888,888,888,888,5161
|
|
20250108,183300,1113324934,888,888,888,888,0
|
|
20250108,183200,1113324934,888,888,888,888,0
|
|
20250108,183100,1113324934,888,888,888,888,0
|
|
20250108,183000,1113324934,888,888,888,888,0
|
|
20250108,182900,1113324934,888,888,888,888,0
|
|
20250108,182800,1113324934,888,888,888,888,0
|
|
20250108,182700,1113324934,888,888,888,888,0
|
|
20250108,182600,1113324934,888,888,888,888,0
|
|
20250108,182500,1113324934,888,888,888,888,0
|
|
20250108,182400,1113324934,888,888,888,888,0
|
|
20250108,182300,1113324934,888,888,888,888,0
|
|
20250108,182200,1113324934,888,888,888,888,0
|
|
20250108,182100,1113324934,888,888,888,888,0
|
|
20250108,182000,1113324934,888,888,888,888,0
|
|
20250108,181900,1113324934,888,888,888,888,0
|
|
20250108,181800,1113324934,888,888,888,888,0
|
|
20250108,181700,1113324934,888,888,888,888,0
|
|
20250108,181600,1113324934,888,888,888,888,0
|
|
20250108,181500,1113324934,888,888,888,888,0
|
|
20250108,181400,1113324934,888,888,888,888,0
|
|
20250108,181300,1113324934,888,888,888,888,0
|
|
20250108,181200,1113324934,888,888,888,888,0
|
|
20250108,181100,1113324934,888,888,888,888,0
|
|
20250108,181000,1113324934,888,888,888,888,0
|
|
20250108,180900,1113324934,888,888,888,888,0
|
|
20250108,180800,1113324934,888,888,888,888,0
|
|
20250108,180700,1113324934,888,888,888,888,0
|
|
20250108,180600,1113324934,888,888,888,888,0
|
|
20250108,180500,1113324934,888,888,888,888,0
|
|
20250108,180400,1113324934,888,888,888,888,5161
|
|
20250108,180300,1113324934,888,888,888,888,0
|
|
20250108,180200,1113324934,888,888,888,888,0
|
|
20250108,180100,1113324934,888,888,888,888,0
|
|
20250108,180000,1113324934,888,888,888,888,0
|
|
20250108,175900,1113324934,888,888,888,888,0
|
|
20250108,175800,1113324934,888,888,888,888,0
|
|
20250108,175700,1113324934,888,888,888,888,0
|
|
20250108,175600,1113324934,888,888,888,888,0
|
|
20250108,175500,1113324934,888,888,888,888,0
|
|
20250108,175400,1113324934,888,888,888,888,0
|
|
20250108,175300,1113324934,888,888,888,888,0
|
|
20250108,175200,1113324934,888,888,888,888,0
|
|
20250108,175100,1113324934,888,888,888,888,0
|
|
20250108,175000,1113324934,888,888,888,888,0
|
|
20250108,174900,1113324934,888,888,888,888,0
|
|
20250108,174800,1113324934,888,888,888,888,0
|
|
20250108,174700,1113324934,888,888,888,888,0
|
|
20250108,174600,1113324934,888,888,888,888,0
|
|
20250108,174500,1113324934,888,888,888,888,0
|
|
20250108,174400,1113324934,888,888,888,888,0
|
|
20250108,174300,1113324934,888,888,888,888,0
|
|
20250108,174200,1113324934,888,888,888,888,0
|
|
20250108,174100,1113324934,888,888,888,888,0
|
|
20250108,174000,1113324934,888,888,888,888,0
|
|
20250108,173900,1113324934,888,888,888,888,0
|
|
20250108,173800,1113324934,888,888,888,888,0
|
|
20250108,173700,1113324934,888,888,888,888,0
|
|
20250108,173600,1113324934,888,888,888,888,0
|
|
20250108,173500,1113324934,888,888,888,888,0
|
|
20250108,173400,1113324934,888,888,888,888,5161
|
|
20250108,173300,1113324934,888,888,888,888,0
|
|
20250108,173200,1113324934,888,888,888,888,0
|
|
20250108,173100,1113324934,888,888,888,888,0
|
|
20250108,173000,1113324934,888,888,888,888,0
|
|
20250108,172900,1113324934,888,888,888,888,0
|
|
20250108,172800,1113324934,888,888,888,888,0
|
|
20250108,172700,1113324934,888,888,888,888,0
|
|
20250108,172600,1113324934,888,888,888,888,0
|
|
20250108,172500,1113324934,888,888,888,888,0
|
|
20250108,172400,1113324934,888,888,888,888,0
|
|
20250108,172300,1113324934,888,888,888,888,0
|
|
20250108,172200,1113324934,888,888,888,888,0
|
|
20250108,172100,1113324934,888,888,888,888,0
|
|
20250108,172000,1113324934,888,888,888,888,0
|
|
20250108,171900,1113324934,888,888,888,888,0
|
|
20250108,171800,1113324934,888,888,888,888,0
|
|
20250108,171700,1113324934,888,888,888,888,0
|
|
20250108,171600,1113324934,888,888,888,888,0
|
|
20250108,171500,1113324934,888,888,888,888,0
|
|
20250108,171400,1113324934,888,888,888,888,0
|
|
20250108,171300,1113324934,888,888,888,888,0
|
|
20250108,171200,1113324934,888,888,888,888,0
|
|
20250108,171100,1113324934,888,888,888,888,0
|
|
20250108,171000,1113324934,888,888,888,888,0
|
|
20250108,170900,1113324934,888,888,888,888,0
|
|
20250108,170800,1113324934,888,888,888,888,0
|
|
20250108,170700,1113324934,888,888,888,888,0
|
|
20250108,170600,1113324934,888,888,888,888,0
|
|
20250108,170500,1113324934,888,888,888,888,0
|
|
20250108,170400,1113324934,888,888,888,888,5161
|
|
20250108,170300,1113324934,888,888,888,888,0
|
|
20250108,170200,1113324934,888,888,888,888,0
|
|
20250108,170100,1113324934,888,888,888,888,0
|
|
20250108,170000,1113324934,888,888,888,888,0
|
|
20250108,165900,1113324934,888,888,888,888,0
|
|
20250108,165800,1113324934,888,888,888,888,0
|
|
20250108,165700,1113324934,888,888,888,888,0
|
|
20250108,165600,1113324934,888,888,888,888,0
|
|
20250108,165500,1113324934,888,888,888,888,0
|
|
20250108,165400,1113324934,888,888,888,888,0
|
|
20250108,165300,1113324934,888,888,888,888,0
|
|
20250108,165200,1113324934,888,888,888,888,0
|
|
20250108,165100,1113324934,888,888,888,888,0
|
|
20250108,165000,1113324934,888,888,888,888,0
|
|
20250108,164900,1113324934,888,888,888,888,0
|
|
20250108,164800,1113324934,888,888,888,888,0
|
|
20250108,164700,1113324934,888,888,888,888,0
|
|
20250108,164600,1113324934,888,888,888,888,0
|
|
20250108,164500,1113324934,888,888,888,888,0
|
|
20250108,164400,1113324934,888,888,888,888,0
|
|
20250108,164300,1113324934,888,888,888,888,0
|
|
20250108,164200,1113324934,888,888,888,888,0
|
|
20250108,164100,1113324934,888,888,888,888,0
|
|
20250108,164000,1113324934,888,888,888,888,0
|
|
20250108,163900,1113324934,888,888,888,888,0
|
|
20250108,163800,1113324934,888,888,888,888,0
|
|
20250108,163700,1113324934,888,888,888,888,0
|
|
20250108,163600,1113324934,888,888,888,888,0
|
|
20250108,163500,1113324934,888,888,888,888,0
|
|
20250108,163400,1113324934,888,888,888,888,5161
|
|
20250108,163300,1113324934,888,888,888,888,0
|
|
20250108,163200,1113324934,888,888,888,888,0
|
|
20250108,163100,1113324934,888,888,888,888,0
|
|
20250108,163000,1113324934,888,888,888,888,0
|
|
20250108,162900,1113324934,888,888,888,888,0
|
|
20250108,162800,1113324934,888,888,888,888,0
|
|
20250108,162700,1113324934,888,888,888,888,0
|
|
20250108,162600,1113324934,888,888,888,888,0
|
|
20250108,162500,1113324934,888,888,888,888,0
|
|
20250108,162400,1113324934,888,888,888,888,0
|
|
20250108,162300,1113324934,888,888,888,888,0
|
|
20250108,162200,1113324934,888,888,888,888,0
|
|
20250108,162100,1113324934,888,888,888,888,0
|
|
20250108,162000,1113324934,888,888,888,888,0
|
|
20250108,161900,1113324934,888,888,888,888,0
|
|
20250108,161800,1113324934,888,888,888,888,0
|
|
20250108,161700,1113324934,888,888,888,888,0
|
|
20250108,161600,1113324934,888,888,888,888,0
|
|
20250108,161500,1113324934,888,888,888,888,0
|
|
20250108,161400,1113324934,888,888,888,888,0
|
|
20250108,161300,1113324934,888,888,888,888,0
|
|
20250108,161200,1113324934,888,888,888,888,0
|
|
20250108,161100,1113324934,888,888,888,888,0
|
|
20250108,161000,1113324934,888,888,888,888,0
|
|
20250108,160900,1113324934,888,888,888,888,0
|
|
20250108,160800,1113324934,888,888,888,888,0
|
|
20250108,160700,1113324934,888,888,888,888,0
|
|
20250108,160600,1113324934,888,888,888,888,0
|
|
20250108,160500,1113324934,888,888,888,888,0
|
|
20250108,160400,1113324934,888,888,888,888,5161
|
|
20250108,160300,1113324934,888,888,888,888,0
|
|
20250108,160200,1113324934,888,888,888,888,0
|
|
20250108,160100,1113324934,888,888,888,888,0
|
|
20250108,160000,1113324934,888,888,888,888,0
|
|
20250108,155900,1113324934,888,888,888,888,0
|
|
20250108,155800,1113324934,888,888,888,888,0
|
|
20250108,155700,1113324934,888,888,888,888,0
|
|
20250108,155600,1113324934,888,888,888,888,0
|
|
20250108,155500,1113324934,888,888,888,888,0
|
|
20250108,155400,1113324934,888,888,888,888,0
|
|
20250108,155300,1113324934,888,888,888,888,0
|
|
20250108,155200,1113324934,888,888,888,888,0
|
|
20250108,155100,1113324934,888,888,888,888,0
|
|
20250108,155000,1113324934,888,888,888,888,0
|
|
20250108,154900,1113324934,888,888,888,888,0
|
|
20250108,154800,1113324934,888,888,888,888,0
|
|
20250108,154700,1113324934,888,888,888,888,0
|
|
20250108,154600,1113324934,888,888,888,888,0
|
|
20250108,154500,1113324934,888,888,888,888,0
|
|
20250108,154400,1113324934,888,888,888,888,0
|
|
20250108,154300,1113324934,888,888,888,888,0
|
|
20250108,154200,1113324934,888,888,888,888,0
|
|
20250108,154100,1113324934,888,888,888,888,0
|
|
20250108,154000,1113324934,888,888,888,888,0
|
|
20250108,153900,1113324934,888,888,888,888,0
|
|
20250108,153800,1113324934,888,888,888,888,0
|
|
20250108,153700,1113324934,888,888,888,888,0
|
|
20250108,153600,1113324934,888,888,888,888,0
|
|
20250108,153500,1113324934,888,888,888,888,0
|
|
20250108,153400,1113324934,888,888,888,888,5161
|
|
20250108,153300,1113324934,888,888,888,888,0
|
|
20250108,153200,1113324934,888,888,888,888,0
|
|
20250108,153100,1113324934,888,888,888,888,0
|
|
20250108,153000,1113324934,888,888,888,888,5161
|
|
20250108,152900,1108741966,888,888,888,888,0
|
|
20250108,152800,1108741966,888,888,888,888,0
|
|
20250108,152700,1108741966,888,888,888,888,0
|
|
20250108,152600,1108741966,888,888,888,888,0
|
|
20250108,152500,1108741966,888,888,888,888,0
|
|
20250108,152400,1108741966,888,888,888,888,0
|
|
20250108,152300,1108741966,888,888,888,888,0
|
|
20250108,152200,1108741966,888,888,888,888,0
|
|
20250108,152100,1108741966,888,888,888,888,0
|
|
20250108,152000,1108741966,888,888,888,888,0
|
|
20250108,151900,1108741966,888,887,888,887,266
|
|
20250108,151800,1108506017,886,889,889,886,3128
|
|
20250108,151700,1105728091,890,891,891,890,4838
|
|
20250108,151600,1101417459,891,893,893,891,1432
|
|
20250108,151500,1100141390,893,893,893,893,2920
|
|
20250108,151400,1097533830,893,891,893,891,3159
|
|
20250108,151300,1094719149,891,891,891,891,111
|
|
20250108,151200,1094620248,891,889,891,889,734
|
|
20250108,151100,1093966470,889,891,891,889,306
|
|
20250108,151000,1093693874,889,889,889,889,724
|
|
20250108,150900,1093050238,889,889,889,889,3086
|
|
20250108,150800,1090306784,889,893,893,889,843
|
|
20250108,150700,1089556269,894,894,894,894,0
|
|
20250108,150600,1089556269,894,894,894,894,1
|
|
20250108,150500,1089555375,892,894,894,892,101
|
|
20250108,150400,1089465281,890,890,890,890,200
|
|
20250108,150300,1089287281,890,890,890,890,1128
|
|
20250108,150200,1088283361,894,894,894,894,0
|
|
20250108,150100,1088283361,894,894,894,888,5
|
|
20250108,150000,1088278899,887,891,891,887,12628
|
|
20250108,145900,1077042641,894,891,894,891,6082
|
|
20250108,145800,1071622108,891,893,893,891,3279
|
|
20250108,145700,1068696994,894,893,894,893,596
|
|
20250108,145600,1068164743,893,893,893,893,1
|
|
20250108,145500,1068163850,894,894,894,894,40
|
|
20250108,145400,1068128090,893,895,895,893,413
|
|
20250108,145300,1067759261,895,895,895,895,182
|
|
20250108,145200,1067596371,895,895,895,895,100
|
|
20250108,145100,1067506871,895,895,895,895,1027
|
|
20250108,145000,1066587706,895,896,896,895,2130
|
|
20250108,144900,1064679458,896,896,896,896,0
|
|
20250108,144800,1064679458,896,896,896,896,51
|
|
20250108,144700,1064633762,892,896,896,891,1531
|
|
20250108,144600,1063265210,895,895,895,895,0
|
|
20250108,144500,1063265210,895,894,895,894,22
|
|
20250108,144400,1063245522,897,898,898,897,62
|
|
20250108,144300,1063189905,897,898,898,897,9773
|
|
20250108,144200,1054421455,898,898,898,898,9949
|
|
20250108,144100,1045487253,898,898,898,897,1999
|
|
20250108,144000,1043693835,898,897,898,897,10219
|
|
20250108,143900,1034527211,897,894,897,894,12160
|
|
20250108,143800,1023644892,894,894,894,894,5
|
|
20250108,143700,1023640422,894,894,894,894,11
|
|
20250108,143600,1023630588,890,890,890,890,216
|
|
20250108,143500,1023438348,890,891,894,890,3430
|
|
20250108,143400,1020382914,891,891,891,891,167
|
|
20250108,143300,1020234117,894,894,894,894,0
|
|
20250108,143200,1020234117,894,894,894,894,1
|
|
20250108,143100,1020233223,894,891,894,891,11
|
|
20250108,143000,1020223392,894,894,894,894,639
|
|
20250108,142900,1019652126,894,894,894,894,0
|
|
20250108,142800,1019652126,894,894,894,894,900
|
|
20250108,142700,1018847526,894,890,894,890,283
|
|
20250108,142600,1018594532,890,890,894,890,4021
|
|
20250108,142500,1015015838,890,890,890,890,200
|
|
20250108,142400,1014837838,890,890,890,890,0
|
|
20250108,142300,1014837838,890,890,890,890,982
|
|
20250108,142200,1013963858,890,895,895,890,1234
|
|
20250108,142100,1012860008,895,895,895,890,4
|
|
20250108,142000,1012856438,890,895,895,890,2330
|
|
20250108,141900,1010782178,895,895,895,895,6
|
|
20250108,141800,1010776808,895,893,895,890,1064
|
|
20250108,141700,1009827952,893,893,893,893,0
|
|
20250108,141600,1009827952,893,893,893,893,1
|
|
20250108,141500,1009827059,893,893,893,893,1640
|
|
20250108,141400,1008362539,897,897,897,897,1
|
|
20250108,141300,1008361642,897,897,897,897,102
|
|
20250108,141200,1008270148,897,897,897,897,3
|
|
20250108,141100,1008267457,897,894,897,894,7544
|
|
20250108,141000,1001515544,891,895,895,891,4933
|
|
20250108,140900,997109199,895,898,898,895,5104
|
|
20250108,140800,992536475,896,895,896,895,3884
|
|
20250108,140700,989060179,896,896,898,896,3459
|
|
20250108,140600,985955667,898,896,898,896,2312
|
|
20250108,140500,983879829,898,897,898,897,27
|
|
20250108,140400,983855607,898,894,899,894,29610
|
|
20250108,140300,957308410,894,890,895,890,9176
|
|
20250108,140200,949108028,892,893,893,890,174
|
|
20250108,140100,948953150,893,892,893,892,65
|
|
20250108,140000,948895113,893,894,894,893,8
|
|
20250108,135900,948887968,894,893,895,889,10983
|
|
20250108,135800,939078793,893,893,893,893,2000
|
|
20250108,135700,937292793,893,893,893,893,276
|
|
20250108,135600,937046325,893,892,893,892,603
|
|
20250108,135500,936508448,891,891,891,891,5150
|
|
20250108,135400,931919798,891,891,891,891,269
|
|
20250108,135300,931680119,891,892,892,890,4709
|
|
20250108,135200,927484386,892,895,895,891,5869
|
|
20250108,135100,922249230,890,894,895,890,3316
|
|
20250108,135000,919283470,893,889,893,884,19604
|
|
20250108,134900,901822743,890,890,890,890,0
|
|
20250108,134800,901822743,890,890,890,890,0
|
|
20250108,134700,901822743,890,882,890,881,20097
|
|
20250108,134600,883994159,881,882,882,881,2
|
|
20250108,134500,883992396,881,881,881,881,30
|
|
20250108,134400,883965966,881,881,881,880,23
|
|
20250108,134300,883945706,881,881,881,881,0
|
|
20250108,134200,883945706,881,881,881,880,472
|
|
20250108,134100,883530144,882,882,882,882,1
|
|
20250108,134000,883529262,880,882,882,880,180
|
|
20250108,133900,883370842,882,882,882,882,3
|
|
20250108,133800,883368196,883,880,883,880,53
|
|
20250108,133700,883321548,884,884,884,884,1
|
|
20250108,133600,883320664,880,880,880,880,1
|
|
20250108,133500,883319784,880,880,880,880,167
|
|
20250108,133400,883172824,884,880,884,877,4112
|
|
20250108,133300,879558409,881,884,884,881,100
|
|
20250108,133200,879470243,880,887,887,880,3440
|
|
20250108,133100,876419313,887,887,887,887,4
|
|
20250108,133000,876415765,887,885,887,885,10
|
|
20250108,132900,876406907,880,885,885,880,301
|
|
20250108,132800,876142016,884,884,884,884,0
|
|
20250108,132700,876142016,884,881,887,880,145
|
|
20250108,132600,876014249,881,881,881,881,1153
|
|
20250108,132500,874998456,887,887,887,887,0
|
|
20250108,132400,874998456,887,887,887,887,109
|
|
20250108,132300,874901773,887,887,887,887,401
|
|
20250108,132200,874546086,887,887,887,887,1200
|
|
20250108,132100,873481686,887,886,887,886,515
|
|
20250108,132000,873024884,887,887,887,887,2
|
|
20250108,131900,873023110,886,886,886,886,440
|
|
20250108,131800,872633270,886,876,886,876,8
|
|
20250108,131700,872626242,886,885,886,885,10362
|
|
20250108,131600,863454872,873,875,885,873,23795
|
|
20250108,131500,842492018,873,873,873,873,951
|
|
20250108,131400,841661795,873,875,875,873,103
|
|
20250108,131300,841571856,875,873,875,873,219
|
|
20250108,131200,841380283,875,874,875,874,22
|
|
20250108,131100,841361053,875,875,875,875,10
|
|
20250108,131000,841352303,875,875,875,875,0
|
|
20250108,130900,841352303,875,875,875,875,70
|
|
20250108,130800,841291053,875,875,875,875,606
|
|
20250108,130700,840760803,875,875,875,873,37
|
|
20250108,130600,840728478,875,875,875,875,15
|
|
20250108,130500,840715353,872,872,872,872,150
|
|
20250108,130400,840584553,872,873,873,872,80
|
|
20250108,130300,840514791,872,872,872,872,0
|
|
20250108,130200,840514791,872,872,872,872,3
|
|
20250108,130100,840512175,872,872,872,872,53
|
|
20250108,130000,840465959,872,872,872,872,0
|
|
20250108,125900,840465959,872,872,872,872,0
|
|
20250108,125800,840465959,872,874,874,872,7620
|
|
20250108,125700,833815151,875,875,875,875,114
|
|
20250108,125600,833715401,874,875,875,874,1804
|
|
20250108,125500,832137742,875,875,875,875,409
|
|
20250108,125400,831779867,875,875,875,875,0
|
|
20250108,125300,831779867,875,875,875,875,1000
|
|
20250108,125200,830904867,875,875,875,875,615
|
|
20250108,125100,830366742,877,877,877,877,0
|
|
20250108,125000,830366742,877,876,877,876,376
|
|
20250108,124900,830037365,877,876,877,876,236
|
|
20250108,124800,829830627,877,877,877,877,0
|
|
20250108,124700,829830627,877,877,877,877,32
|
|
20250108,124600,829802563,877,877,877,877,50
|
|
20250108,124500,829758713,877,877,877,877,31
|
|
20250108,124400,829731526,877,877,877,877,1
|
|
20250108,124300,829730649,875,876,876,875,3671
|
|
20250108,124200,826516688,876,876,876,876,0
|
|
20250108,124100,826516688,876,876,876,876,0
|
|
20250108,124000,826516688,876,876,876,876,167
|
|
20250108,123900,826370396,876,876,876,876,120
|
|
20250108,123800,826265276,876,876,876,876,1220
|
|
20250108,123700,825196556,874,876,876,874,2003
|
|
20250108,123600,823445902,874,874,874,874,0
|
|
20250108,123500,823445902,874,874,874,874,1014
|
|
20250108,123400,822559666,874,876,876,874,3050
|
|
20250108,123300,819892487,876,876,876,876,30
|
|
20250108,123200,819866207,875,875,875,875,0
|
|
20250108,123100,819866207,875,876,876,875,290
|
|
20250108,123000,819612368,876,876,876,876,45
|
|
20250108,122900,819572948,876,876,876,876,10
|
|
20250108,122800,819564188,876,877,877,876,16
|
|
20250108,122700,819550169,876,876,876,876,5
|
|
20250108,122600,819545789,874,874,874,874,140
|
|
20250108,122500,819423429,874,875,875,873,1001
|
|
20250108,122400,818549359,878,878,878,878,50
|
|
20250108,122300,818505459,877,877,877,877,1140
|
|
20250108,122200,817505679,877,873,878,873,61
|
|
20250108,122100,817452181,873,873,873,873,3500
|
|
20250108,122000,814396681,873,873,873,873,0
|
|
20250108,121900,814396681,873,878,878,872,10023
|
|
20250108,121800,805638360,875,875,875,875,0
|
|
20250108,121700,805638360,875,875,875,875,101
|
|
20250108,121600,805549985,875,875,875,875,261
|
|
20250108,121500,805321610,874,875,875,874,1164
|
|
20250108,121400,804304273,874,875,875,874,660
|
|
20250108,121300,803726832,875,875,875,875,279
|
|
20250108,121200,803482707,878,878,878,878,0
|
|
20250108,121100,803482707,878,874,878,874,42
|
|
20250108,121000,803445911,878,878,878,878,100
|
|
20250108,120900,803358111,879,876,879,875,3687
|
|
20250108,120800,800131033,876,879,879,876,52
|
|
20250108,120700,800085478,875,875,875,875,0
|
|
20250108,120600,800085478,875,875,875,875,38
|
|
20250108,120500,800052228,875,875,875,875,412
|
|
20250108,120400,799691728,877,877,877,877,1000
|
|
20250108,120300,798814728,877,877,877,877,5
|
|
20250108,120200,798810343,878,878,878,878,0
|
|
20250108,120100,798810343,878,878,878,878,620
|
|
20250108,120000,798265983,878,874,878,874,1121
|
|
20250108,115900,797285221,874,874,874,874,300
|
|
20250108,115800,797023021,874,875,875,874,46
|
|
20250108,115700,796982816,875,874,875,874,450
|
|
20250108,115600,796589416,875,874,875,874,985
|
|
20250108,115500,795728525,874,878,878,874,15030
|
|
20250108,115400,782589455,879,876,879,876,413
|
|
20250108,115300,782227183,878,878,878,878,0
|
|
20250108,115200,782227183,878,878,878,878,200
|
|
20250108,115100,782051583,882,882,882,882,0
|
|
20250108,115000,782051583,882,882,882,882,0
|
|
20250108,114900,782051583,882,876,882,876,1168
|
|
20250108,114800,781028299,876,876,876,876,161
|
|
20250108,114700,780887263,877,879,879,877,4
|
|
20250108,114600,780883753,877,877,877,877,27
|
|
20250108,114500,780860074,877,874,877,874,401
|
|
20250108,114400,780509547,879,879,879,873,2929
|
|
20250108,114300,777952198,873,878,880,872,25966
|
|
20250108,114200,755247620,879,878,881,878,169
|
|
20250108,114100,755099234,880,880,880,880,200
|
|
20250108,114000,754923234,880,879,880,879,101
|
|
20250108,113900,754834454,881,881,881,881,1
|
|
20250108,113800,754833573,879,880,880,879,35
|
|
20250108,113700,754802807,882,882,882,882,10
|
|
20250108,113600,754793987,883,883,883,883,24
|
|
20250108,113500,754772795,883,879,883,879,2976
|
|
20250108,113400,752156874,878,878,878,878,0
|
|
20250108,113300,752156874,878,878,879,878,5017
|
|
20250108,113200,747751947,879,879,879,879,300
|
|
20250108,113100,747488247,879,879,879,879,8
|
|
20250108,113000,747481215,879,878,879,878,2724
|
|
20250108,112900,745086854,878,878,879,878,415
|
|
20250108,112800,744722483,879,879,879,878,3910
|
|
20250108,112700,741289343,880,880,880,879,103
|
|
20250108,112600,741198803,878,878,878,878,100
|
|
20250108,112500,741111003,880,878,880,878,51
|
|
20250108,112400,741066125,880,879,880,879,214
|
|
20250108,112300,740878005,880,883,883,880,164
|
|
20250108,112200,740733514,883,883,883,883,10
|
|
20250108,112100,740724684,883,881,883,881,397
|
|
20250108,112000,740374925,881,880,881,878,6393
|
|
20250108,111900,734746274,880,880,880,880,0
|
|
20250108,111800,734746274,880,880,880,880,1
|
|
20250108,111700,734745394,881,879,881,879,579
|
|
20250108,111600,734236433,882,878,882,878,12
|
|
20250108,111500,734225885,878,879,883,878,2493
|
|
20250108,111400,732035965,880,880,884,879,2434
|
|
20250108,111300,729895788,880,879,880,879,1105
|
|
20250108,111200,728924487,880,879,880,879,4
|
|
20250108,111100,728920970,880,880,880,880,171
|
|
20250108,111000,728770490,880,880,881,880,526
|
|
20250108,110900,728307600,880,880,880,879,617
|
|
20250108,110800,727764675,880,879,880,879,1000
|
|
20250108,110700,726885674,879,880,880,879,101
|
|
20250108,110600,726796795,880,879,880,877,6245
|
|
20250108,110500,721318259,879,880,880,879,1805
|
|
20250108,110400,719731464,880,881,881,880,6354
|
|
20250108,110300,714139939,885,885,885,885,0
|
|
20250108,110200,714139939,885,881,885,881,13155
|
|
20250108,110100,702544260,882,885,885,882,6503
|
|
20250108,110000,696808581,882,884,885,882,1317
|
|
20250108,105900,695645565,884,885,885,884,1006
|
|
20250108,105800,694756260,885,885,887,885,3005
|
|
20250108,105700,692096833,887,887,887,887,358
|
|
20250108,105600,691779287,888,888,888,888,1
|
|
20250108,105500,691778399,888,884,888,882,5092
|
|
20250108,105400,687284870,883,883,883,883,0
|
|
20250108,105300,687284870,883,884,884,883,33
|
|
20250108,105200,687255717,883,883,883,883,0
|
|
20250108,105100,687255717,883,883,883,883,1
|
|
20250108,105000,687254834,883,887,887,883,14
|
|
20250108,104900,687242464,883,884,884,883,139
|
|
20250108,104800,687119596,884,884,884,884,0
|
|
20250108,104700,687119596,884,884,884,884,1100
|
|
20250108,104600,686147196,885,885,885,885,402
|
|
20250108,104500,685791426,885,885,885,885,3001
|
|
20250108,104400,683135541,885,886,886,885,1250
|
|
20250108,104300,682029215,885,885,885,885,1772
|
|
20250108,104200,680460995,885,885,885,885,2
|
|
20250108,104100,680459225,885,886,886,885,195
|
|
20250108,104000,680286645,886,885,886,885,67
|
|
20250108,103900,680227293,885,886,886,885,290
|
|
20250108,103800,679970355,886,886,886,886,450
|
|
20250108,103700,679571655,886,885,886,885,1216
|
|
20250108,103600,678494801,885,886,886,885,56
|
|
20250108,103500,678445235,885,885,885,885,104
|
|
20250108,103400,678353195,883,884,884,883,1983
|
|
20250108,103300,676602204,885,885,885,885,1
|
|
20250108,103200,676601319,885,885,885,885,200
|
|
20250108,103100,676424319,885,888,888,884,29206
|
|
20250108,103000,650533634,888,888,888,888,130
|
|
20250108,102900,650418194,889,890,890,889,7
|
|
20250108,102800,650411965,887,890,890,887,450
|
|
20250108,102700,650012570,890,890,890,890,2
|
|
20250108,102600,650010790,891,891,891,891,704
|
|
20250108,102500,649383526,891,890,891,889,5001
|
|
20250108,102400,644937634,892,889,892,888,5624
|
|
20250108,102300,639930866,889,890,890,889,501
|
|
20250108,102200,639485476,890,890,890,890,1010
|
|
20250108,102100,638586576,890,890,890,889,404
|
|
20250108,102000,638227017,889,889,891,889,1795
|
|
20250108,101900,636631258,890,890,890,889,15464
|
|
20250108,101800,622881761,890,891,891,889,327
|
|
20250108,101700,622590989,892,891,892,891,112
|
|
20250108,101600,622491117,891,888,892,888,9457
|
|
20250108,101500,614076349,888,883,889,883,4
|
|
20250108,101400,614072801,889,889,889,889,680
|
|
20250108,101300,613468281,889,888,889,888,630
|
|
20250108,101200,612908230,888,889,889,888,283
|
|
20250108,101100,612656914,889,885,889,881,4102
|
|
20250108,101000,609017430,888,883,888,883,7862
|
|
20250108,100900,602065930,883,883,883,881,522
|
|
20250108,100800,601606004,883,880,883,880,508
|
|
20250108,100700,601158940,881,883,883,881,1952
|
|
20250108,100600,599439074,883,879,883,879,91
|
|
20250108,100500,599359001,878,885,885,878,6688
|
|
20250108,100400,593484433,879,879,879,878,2064
|
|
20250108,100300,591671019,879,880,885,879,4439
|
|
20250108,100200,587768072,880,883,885,880,1732
|
|
20250108,100100,586235975,883,883,883,883,0
|
|
20250108,100000,586235975,883,883,883,879,15554
|
|
20250108,095900,572551737,883,883,883,883,539
|
|
20250108,095800,572075800,883,883,883,883,100
|
|
20250108,095700,571987500,883,883,883,882,5
|
|
20250108,095600,571983086,883,882,883,880,10275
|
|
20250108,095500,562923219,882,883,885,882,10372
|
|
20250108,095400,553775014,883,885,885,883,139
|
|
20250108,095300,553652257,885,885,885,885,1401
|
|
20250108,095200,552412372,885,886,886,885,153
|
|
20250108,095100,552276828,886,885,886,885,1855
|
|
20250108,095000,550633803,885,885,885,882,9438
|
|
20250108,094900,542284215,886,886,886,882,2575
|
|
20250108,094800,540002965,883,883,886,883,18723
|
|
20250108,094700,523470195,886,889,889,883,5620
|
|
20250108,094600,518494418,890,890,890,890,4965
|
|
20250108,094500,514075568,890,890,890,890,1
|
|
20250108,094400,514074678,890,890,890,890,263
|
|
20250108,094300,513840608,891,889,891,888,24292
|
|
20250108,094200,492216100,890,882,890,879,21667
|
|
20250108,094100,473102896,883,886,886,883,6200
|
|
20250108,094000,467620727,885,887,891,885,4222
|
|
20250108,093900,463877365,888,894,894,887,12724
|
|
20250108,093800,452555995,894,895,895,887,8017
|
|
20250108,093700,445426835,895,894,896,890,12439
|
|
20250108,093600,434328071,895,896,896,895,21499
|
|
20250108,093500,415075724,896,903,903,896,2701
|
|
20250108,093400,412650342,903,903,904,899,11887
|
|
20250108,093300,401938512,902,904,905,900,21739
|
|
20250108,093200,382293258,904,904,905,902,9186
|
|
20250108,093100,373984287,905,902,905,900,12389
|
|
20250108,093000,362792576,902,902,903,900,22658
|
|
20250108,092900,342356677,902,898,902,898,31389
|
|
20250108,092800,314102104,899,893,899,892,14559
|
|
20250108,092700,301055597,897,895,898,893,3672
|
|
20250108,092600,297769908,898,897,898,891,17161
|
|
20250108,092500,282367377,897,898,898,890,1126
|
|
20250108,092400,281360894,898,894,898,894,26586
|
|
20250108,092300,257530152,895,888,895,888,17265
|
|
20250108,092200,242139928,889,887,889,886,12637
|
|
20250108,092100,230928063,887,884,887,880,6715
|
|
20250108,092000,224980241,882,878,887,878,16031
|
|
20250108,091900,210836737,877,868,877,864,20959
|
|
20250108,091800,192555484,873,867,874,867,3600
|
|
20250108,091700,189410979,866,869,873,866,15590
|
|
20250108,091600,175832733,870,866,870,865,16159
|
|
20250108,091500,161853377,870,867,870,863,5009
|
|
20250108,091400,157498823,868,862,868,862,11938
|
|
20250108,091300,147159601,865,858,865,853,10234
|
|
20250108,091200,138358990,859,852,859,852,2614
|
|
20250108,091100,136117522,857,851,858,851,1124
|
|
20250108,091000,135159594,851,851,855,850,2572
|
|
20250108,090900,132971244,855,852,855,850,832
|
|
20250108,090800,132262574,849,854,855,849,34515
|
|
20250108,090700,102892301,853,855,860,852,33783
|
|
20250108,090600,74017924,854,857,860,854,21688
|
|
20250108,090500,55473738,857,862,862,857,10344
|
|
20250108,090400,46584832,862,865,866,862,5271
|
|
20250108,090300,42033030,866,872,872,866,5586
|
|
20250108,090200,37171211,872,872,872,872,381
|
|
20250108,090100,36838979,872,865,872,864,2562
|
|
20250108,090000,34621508,873,873,873,870,39697
|