551 lines
24 KiB
CSV
551 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190800,275077129,802,802,802,802,8579
|
|
20250102,190700,275077129,802,802,802,802,0
|
|
20250102,190600,275077129,802,802,802,802,0
|
|
20250102,190500,275077129,802,802,802,802,0
|
|
20250102,190400,275077129,802,802,802,802,0
|
|
20250102,190300,275077129,802,802,802,802,0
|
|
20250102,190200,275077129,802,802,802,802,0
|
|
20250102,190100,275077129,802,802,802,802,0
|
|
20250102,190000,275077129,802,802,802,802,0
|
|
20250102,185900,275077129,802,802,802,802,0
|
|
20250102,185800,275077129,802,802,802,802,0
|
|
20250102,185700,275077129,802,802,802,802,0
|
|
20250102,185600,275077129,802,802,802,802,0
|
|
20250102,185500,275077129,802,802,802,802,0
|
|
20250102,185400,275077129,802,802,802,802,0
|
|
20250102,185300,275077129,802,802,802,802,0
|
|
20250102,185200,275077129,802,802,802,802,0
|
|
20250102,185100,275077129,802,802,802,802,0
|
|
20250102,185000,275077129,802,802,802,802,0
|
|
20250102,184900,275077129,802,802,802,802,0
|
|
20250102,184800,275077129,802,802,802,802,0
|
|
20250102,184700,275077129,802,802,802,802,0
|
|
20250102,184600,275077129,802,802,802,802,0
|
|
20250102,184500,275077129,802,802,802,802,0
|
|
20250102,184400,275077129,802,802,802,802,0
|
|
20250102,184300,275077129,802,802,802,802,0
|
|
20250102,184200,275077129,802,802,802,802,0
|
|
20250102,184100,275077129,802,802,802,802,0
|
|
20250102,184000,275077129,802,802,802,802,0
|
|
20250102,183900,275077129,802,802,802,802,0
|
|
20250102,183800,275077129,802,802,802,802,8579
|
|
20250102,183700,275077129,802,802,802,802,0
|
|
20250102,183600,275077129,802,802,802,802,0
|
|
20250102,183500,275077129,802,802,802,802,0
|
|
20250102,183400,275077129,802,802,802,802,0
|
|
20250102,183300,275077129,802,802,802,802,0
|
|
20250102,183200,275077129,802,802,802,802,0
|
|
20250102,183100,275077129,802,802,802,802,0
|
|
20250102,183000,275077129,802,802,802,802,0
|
|
20250102,182900,275077129,802,802,802,802,0
|
|
20250102,182800,275077129,802,802,802,802,0
|
|
20250102,182700,275077129,802,802,802,802,0
|
|
20250102,182600,275077129,802,802,802,802,0
|
|
20250102,182500,275077129,802,802,802,802,0
|
|
20250102,182400,275077129,802,802,802,802,0
|
|
20250102,182300,275077129,802,802,802,802,0
|
|
20250102,182200,275077129,802,802,802,802,0
|
|
20250102,182100,275077129,802,802,802,802,0
|
|
20250102,182000,275077129,802,802,802,802,0
|
|
20250102,181900,275077129,802,802,802,802,0
|
|
20250102,181800,275077129,802,802,802,802,0
|
|
20250102,181700,275077129,802,802,802,802,0
|
|
20250102,181600,275077129,802,802,802,802,0
|
|
20250102,181500,275077129,802,802,802,802,0
|
|
20250102,181400,275077129,802,802,802,802,0
|
|
20250102,181300,275077129,802,802,802,802,0
|
|
20250102,181200,275077129,802,802,802,802,0
|
|
20250102,181100,275077129,802,802,802,802,0
|
|
20250102,181000,275077129,802,802,802,802,0
|
|
20250102,180900,275077129,802,802,802,802,0
|
|
20250102,180800,275077129,802,802,802,802,8579
|
|
20250102,180700,275077129,802,802,802,802,0
|
|
20250102,180600,275077129,802,802,802,802,0
|
|
20250102,180500,275077129,802,802,802,802,0
|
|
20250102,180400,275077129,802,802,802,802,0
|
|
20250102,180300,275077129,802,802,802,802,0
|
|
20250102,180200,275077129,802,802,802,802,0
|
|
20250102,180100,275077129,802,802,802,802,0
|
|
20250102,180000,275077129,802,802,802,802,0
|
|
20250102,175900,275077129,802,802,802,802,0
|
|
20250102,175800,275077129,802,802,802,802,0
|
|
20250102,175700,275077129,802,802,802,802,0
|
|
20250102,175600,275077129,802,802,802,802,0
|
|
20250102,175500,275077129,802,802,802,802,0
|
|
20250102,175400,275077129,802,802,802,802,0
|
|
20250102,175300,275077129,802,802,802,802,0
|
|
20250102,175200,275077129,802,802,802,802,0
|
|
20250102,175100,275077129,802,802,802,802,0
|
|
20250102,175000,275077129,802,802,802,802,0
|
|
20250102,174900,275077129,802,802,802,802,0
|
|
20250102,174800,275077129,802,802,802,802,0
|
|
20250102,174700,275077129,802,802,802,802,0
|
|
20250102,174600,275077129,802,802,802,802,0
|
|
20250102,174500,275077129,802,802,802,802,0
|
|
20250102,174400,275077129,802,802,802,802,0
|
|
20250102,174300,275077129,802,802,802,802,0
|
|
20250102,174200,275077129,802,802,802,802,0
|
|
20250102,174100,275077129,802,802,802,802,0
|
|
20250102,174000,275077129,802,802,802,802,0
|
|
20250102,173900,275077129,802,802,802,802,0
|
|
20250102,173800,275077129,802,802,802,802,8579
|
|
20250102,173700,275077129,802,802,802,802,0
|
|
20250102,173600,275077129,802,802,802,802,0
|
|
20250102,173500,275077129,802,802,802,802,0
|
|
20250102,173400,275077129,802,802,802,802,0
|
|
20250102,173300,275077129,802,802,802,802,0
|
|
20250102,173200,275077129,802,802,802,802,0
|
|
20250102,173100,275077129,802,802,802,802,0
|
|
20250102,173000,275077129,802,802,802,802,0
|
|
20250102,172900,275077129,802,802,802,802,0
|
|
20250102,172800,275077129,802,802,802,802,0
|
|
20250102,172700,275077129,802,802,802,802,0
|
|
20250102,172600,275077129,802,802,802,802,0
|
|
20250102,172500,275077129,802,802,802,802,0
|
|
20250102,172400,275077129,802,802,802,802,0
|
|
20250102,172300,275077129,802,802,802,802,0
|
|
20250102,172200,275077129,802,802,802,802,0
|
|
20250102,172100,275077129,802,802,802,802,0
|
|
20250102,172000,275077129,802,802,802,802,0
|
|
20250102,171900,275077129,802,802,802,802,0
|
|
20250102,171800,275077129,802,802,802,802,0
|
|
20250102,171700,275077129,802,802,802,802,0
|
|
20250102,171600,275077129,802,802,802,802,0
|
|
20250102,171500,275077129,802,802,802,802,0
|
|
20250102,171400,275077129,802,802,802,802,0
|
|
20250102,171300,275077129,802,802,802,802,0
|
|
20250102,171200,275077129,802,802,802,802,0
|
|
20250102,171100,275077129,802,802,802,802,0
|
|
20250102,171000,275077129,802,802,802,802,0
|
|
20250102,170900,275077129,802,802,802,802,0
|
|
20250102,170800,275077129,802,802,802,802,8579
|
|
20250102,170700,275077129,802,802,802,802,0
|
|
20250102,170600,275077129,802,802,802,802,0
|
|
20250102,170500,275077129,802,802,802,802,0
|
|
20250102,170400,275077129,802,802,802,802,0
|
|
20250102,170300,275077129,802,802,802,802,0
|
|
20250102,170200,275077129,802,802,802,802,0
|
|
20250102,170100,275077129,802,802,802,802,0
|
|
20250102,170000,275077129,802,802,802,802,0
|
|
20250102,165900,275077129,802,802,802,802,0
|
|
20250102,165800,275077129,802,802,802,802,0
|
|
20250102,165700,275077129,802,802,802,802,0
|
|
20250102,165600,275077129,802,802,802,802,0
|
|
20250102,165500,275077129,802,802,802,802,0
|
|
20250102,165400,275077129,802,802,802,802,0
|
|
20250102,165300,275077129,802,802,802,802,0
|
|
20250102,165200,275077129,802,802,802,802,0
|
|
20250102,165100,275077129,802,802,802,802,0
|
|
20250102,165000,275077129,802,802,802,802,0
|
|
20250102,164900,275077129,802,802,802,802,0
|
|
20250102,164800,275077129,802,802,802,802,0
|
|
20250102,164700,275077129,802,802,802,802,0
|
|
20250102,164600,275077129,802,802,802,802,0
|
|
20250102,164500,275077129,802,802,802,802,0
|
|
20250102,164400,275077129,802,802,802,802,0
|
|
20250102,164300,275077129,802,802,802,802,0
|
|
20250102,164200,275077129,802,802,802,802,0
|
|
20250102,164100,275077129,802,802,802,802,0
|
|
20250102,164000,275077129,802,802,802,802,0
|
|
20250102,163900,275077129,802,802,802,802,0
|
|
20250102,163800,275077129,802,802,802,802,8579
|
|
20250102,163700,275077129,802,802,802,802,0
|
|
20250102,163600,275077129,802,802,802,802,0
|
|
20250102,163500,275077129,802,802,802,802,0
|
|
20250102,163400,275077129,802,802,802,802,0
|
|
20250102,163300,275077129,802,802,802,802,0
|
|
20250102,163200,275077129,802,802,802,802,0
|
|
20250102,163100,275077129,802,802,802,802,0
|
|
20250102,163000,275077129,802,802,802,802,0
|
|
20250102,162900,275077129,802,802,802,802,0
|
|
20250102,162800,275077129,802,802,802,802,0
|
|
20250102,162700,275077129,802,802,802,802,0
|
|
20250102,162600,275077129,802,802,802,802,0
|
|
20250102,162500,275077129,802,802,802,802,0
|
|
20250102,162400,275077129,802,802,802,802,0
|
|
20250102,162300,275077129,802,802,802,802,0
|
|
20250102,162200,275077129,802,802,802,802,0
|
|
20250102,162100,275077129,802,802,802,802,0
|
|
20250102,162000,275077129,802,802,802,802,0
|
|
20250102,161900,275077129,802,802,802,802,0
|
|
20250102,161800,275077129,802,802,802,802,0
|
|
20250102,161700,275077129,802,802,802,802,0
|
|
20250102,161600,275077129,802,802,802,802,0
|
|
20250102,161500,275077129,802,802,802,802,0
|
|
20250102,161400,275077129,802,802,802,802,0
|
|
20250102,161300,275077129,802,802,802,802,0
|
|
20250102,161200,275077129,802,802,802,802,0
|
|
20250102,161100,275077129,802,802,802,802,0
|
|
20250102,161000,275077129,802,802,802,802,0
|
|
20250102,160900,275077129,802,802,802,802,0
|
|
20250102,160800,275077129,802,802,802,802,8579
|
|
20250102,160700,275077129,802,802,802,802,0
|
|
20250102,160600,275077129,802,802,802,802,0
|
|
20250102,160500,275077129,802,802,802,802,0
|
|
20250102,160400,275077129,802,802,802,802,0
|
|
20250102,160300,275077129,802,802,802,802,0
|
|
20250102,160200,275077129,802,802,802,802,0
|
|
20250102,160100,275077129,802,802,802,802,0
|
|
20250102,160000,275077129,802,802,802,802,0
|
|
20250102,155900,275077129,802,802,802,802,0
|
|
20250102,155800,275077129,802,802,802,802,0
|
|
20250102,155700,275077129,802,802,802,802,0
|
|
20250102,155600,275077129,802,802,802,802,0
|
|
20250102,155500,275077129,802,802,802,802,0
|
|
20250102,155400,275077129,802,802,802,802,0
|
|
20250102,155300,275077129,802,802,802,802,0
|
|
20250102,155200,275077129,802,802,802,802,0
|
|
20250102,155100,275077129,802,802,802,802,0
|
|
20250102,155000,275077129,802,802,802,802,0
|
|
20250102,154900,275077129,802,802,802,802,0
|
|
20250102,154800,275077129,802,802,802,802,0
|
|
20250102,154700,275077129,802,802,802,802,0
|
|
20250102,154600,275077129,802,802,802,802,0
|
|
20250102,154500,275077129,802,802,802,802,0
|
|
20250102,154400,275077129,802,802,802,802,0
|
|
20250102,154300,275077129,802,802,802,802,0
|
|
20250102,154200,275077129,802,802,802,802,0
|
|
20250102,154100,275077129,802,802,802,802,0
|
|
20250102,154000,275077129,802,802,802,802,0
|
|
20250102,153900,275077129,802,802,802,802,0
|
|
20250102,153800,275077129,802,802,802,802,8579
|
|
20250102,153700,275077129,802,802,802,802,0
|
|
20250102,153600,275077129,802,802,802,802,0
|
|
20250102,153500,275077129,802,802,802,802,0
|
|
20250102,153400,275077129,802,802,802,802,0
|
|
20250102,153300,275077129,802,802,802,802,0
|
|
20250102,153200,275077129,802,802,802,802,0
|
|
20250102,153100,275077129,802,802,802,802,0
|
|
20250102,153000,275077129,802,802,802,802,8579
|
|
20250102,152900,268196771,802,802,802,802,0
|
|
20250102,152800,268196771,802,802,802,802,0
|
|
20250102,152700,268196771,802,802,802,802,0
|
|
20250102,152600,268196771,802,802,802,802,0
|
|
20250102,152500,268196771,802,802,802,802,0
|
|
20250102,152400,268196771,802,802,802,802,0
|
|
20250102,152300,268196771,802,802,802,802,0
|
|
20250102,152200,268196771,802,802,802,802,0
|
|
20250102,152100,268196771,802,802,802,802,0
|
|
20250102,152000,268196771,802,802,802,802,0
|
|
20250102,151900,268196771,802,802,802,802,3745
|
|
20250102,151800,265193281,801,801,802,801,1502
|
|
20250102,151700,263989471,801,801,801,801,157
|
|
20250102,151600,263863714,801,800,801,800,373
|
|
20250102,151500,263564943,801,800,801,800,8834
|
|
20250102,151400,256497642,800,799,800,798,871
|
|
20250102,151300,255801533,799,800,800,799,224
|
|
20250102,151200,255622336,799,798,799,798,13854
|
|
20250102,151100,244564888,798,798,798,798,770
|
|
20250102,151000,243950428,798,798,798,798,135
|
|
20250102,150900,243842698,797,797,797,797,60
|
|
20250102,150800,243794878,797,798,798,797,1007
|
|
20250102,150700,242991299,798,798,798,798,1
|
|
20250102,150600,242990501,797,797,797,797,1
|
|
20250102,150500,242989704,797,797,797,797,300
|
|
20250102,150400,242750604,797,797,797,797,501
|
|
20250102,150300,242351307,798,798,798,798,0
|
|
20250102,150200,242351307,798,798,798,798,12
|
|
20250102,150100,242341731,798,798,798,798,0
|
|
20250102,150000,242341731,798,798,798,798,130
|
|
20250102,145900,242237991,797,797,797,797,0
|
|
20250102,145800,242237991,797,797,797,797,0
|
|
20250102,145700,242237991,797,797,797,797,151
|
|
20250102,145600,242117644,798,798,798,798,2
|
|
20250102,145500,242116048,797,797,797,797,525
|
|
20250102,145400,241697623,798,798,798,798,1
|
|
20250102,145300,241696825,799,799,799,799,1
|
|
20250102,145200,241696026,799,798,799,798,3892
|
|
20250102,145100,238589200,798,798,798,798,54
|
|
20250102,145000,238546108,799,798,799,798,1070
|
|
20250102,144900,237692208,799,799,799,799,10
|
|
20250102,144800,237684218,799,798,799,798,1315
|
|
20250102,144700,236634498,799,799,799,799,1000
|
|
20250102,144600,235835498,798,798,798,798,1450
|
|
20250102,144500,234678398,798,798,798,798,791
|
|
20250102,144400,234047180,798,798,798,798,1000
|
|
20250102,144300,233249180,799,799,799,799,0
|
|
20250102,144200,233249180,799,799,799,799,0
|
|
20250102,144100,233249180,799,799,799,799,0
|
|
20250102,144000,233249180,799,799,799,799,0
|
|
20250102,143900,233249180,799,799,799,799,30
|
|
20250102,143800,233225210,795,795,795,795,3
|
|
20250102,143700,233222825,796,796,796,796,2220
|
|
20250102,143600,231455705,796,796,796,796,0
|
|
20250102,143500,231455705,796,796,796,796,0
|
|
20250102,143400,231455705,796,796,799,796,254
|
|
20250102,143300,231253404,796,796,796,796,15
|
|
20250102,143200,231241464,799,799,799,799,0
|
|
20250102,143100,231241464,799,799,799,799,0
|
|
20250102,143000,231241464,799,799,799,799,0
|
|
20250102,142900,231241464,799,799,799,799,22
|
|
20250102,142800,231223886,799,799,799,799,7
|
|
20250102,142700,231218293,799,799,799,799,3
|
|
20250102,142600,231215896,799,798,799,798,1251
|
|
20250102,142500,230217597,799,798,799,798,201
|
|
20250102,142400,230057198,798,798,798,798,200
|
|
20250102,142300,229897598,797,798,798,797,503
|
|
20250102,142200,229496206,800,800,800,800,0
|
|
20250102,142100,229496206,800,799,800,799,206
|
|
20250102,142000,229331410,800,800,800,800,0
|
|
20250102,141900,229331410,800,800,800,800,0
|
|
20250102,141800,229331410,800,799,800,799,2
|
|
20250102,141700,229329811,800,800,800,800,1
|
|
20250102,141600,229329011,799,799,799,799,1501
|
|
20250102,141500,228129712,796,796,796,796,0
|
|
20250102,141400,228129712,796,799,799,796,22
|
|
20250102,141300,228112179,799,799,799,799,363
|
|
20250102,141200,227822142,799,799,799,799,26
|
|
20250102,141100,227801368,799,798,799,798,1828
|
|
20250102,141000,226341296,798,798,798,798,1501
|
|
20250102,140900,225143498,797,797,797,797,1000
|
|
20250102,140800,224346498,797,797,797,797,12
|
|
20250102,140700,224336934,797,797,797,797,0
|
|
20250102,140600,224336934,797,797,797,797,0
|
|
20250102,140500,224336934,797,797,797,797,200
|
|
20250102,140400,224177534,797,796,797,796,11
|
|
20250102,140300,224168777,794,794,794,794,200
|
|
20250102,140200,224009977,794,794,794,794,2288
|
|
20250102,140100,222193305,794,794,794,794,350
|
|
20250102,140000,221915405,794,794,794,794,2157
|
|
20250102,135900,220202747,794,794,794,794,600
|
|
20250102,135800,219726347,797,797,797,797,0
|
|
20250102,135700,219726347,797,797,797,797,0
|
|
20250102,135600,219726347,797,797,797,797,0
|
|
20250102,135500,219726347,797,797,797,797,100
|
|
20250102,135400,219646647,797,796,797,795,659
|
|
20250102,135300,219122632,796,796,796,796,119
|
|
20250102,135200,219027908,796,796,796,796,100
|
|
20250102,135100,218948308,796,795,796,795,349
|
|
20250102,135000,218670852,795,793,795,793,1241
|
|
20250102,134900,217685663,793,793,793,793,1494
|
|
20250102,134800,216500921,793,793,793,793,3
|
|
20250102,134700,216498542,792,792,792,792,0
|
|
20250102,134600,216498542,792,792,792,792,0
|
|
20250102,134500,216498542,792,792,792,792,0
|
|
20250102,134400,216498542,792,792,792,792,3346
|
|
20250102,134300,213848510,792,792,792,792,1263
|
|
20250102,134200,212848214,792,792,792,792,0
|
|
20250102,134100,212848214,792,792,792,792,0
|
|
20250102,134000,212848214,792,792,792,792,0
|
|
20250102,133900,212848214,792,792,792,792,1
|
|
20250102,133800,212847422,791,791,791,791,245
|
|
20250102,133700,212653627,791,791,791,791,4
|
|
20250102,133600,212650463,790,790,790,790,20
|
|
20250102,133500,212634663,791,790,791,790,2201
|
|
20250102,133400,210895872,790,790,790,790,3313
|
|
20250102,133300,208278602,789,789,789,789,0
|
|
20250102,133200,208278602,789,789,789,789,512
|
|
20250102,133100,207874634,789,789,789,789,0
|
|
20250102,133000,207874634,789,789,789,789,2000
|
|
20250102,132900,206296634,790,790,790,790,0
|
|
20250102,132800,206296634,790,790,790,790,50
|
|
20250102,132700,206257134,789,789,789,789,200
|
|
20250102,132600,206099334,789,789,789,789,9
|
|
20250102,132500,206092233,790,790,790,790,437
|
|
20250102,132400,205747003,790,790,790,790,0
|
|
20250102,132300,205747003,790,790,790,790,0
|
|
20250102,132200,205747003,790,792,792,790,354
|
|
20250102,132100,205467239,790,792,792,790,1630
|
|
20250102,132000,204179479,792,792,792,792,63
|
|
20250102,131900,204129583,791,791,791,791,410
|
|
20250102,131800,203805273,791,791,791,791,0
|
|
20250102,131700,203805273,791,791,791,791,62
|
|
20250102,131600,203756231,791,789,791,789,25
|
|
20250102,131500,203736458,790,790,790,790,0
|
|
20250102,131400,203736458,790,792,792,790,1225
|
|
20250102,131300,202768208,791,791,791,791,600
|
|
20250102,131200,202293608,792,792,792,792,85
|
|
20250102,131100,202226288,792,791,792,790,1055
|
|
20250102,131000,201392166,791,791,791,791,10
|
|
20250102,130900,201384256,791,791,791,791,7
|
|
20250102,130800,201378719,791,791,791,791,0
|
|
20250102,130700,201378719,791,791,791,791,402
|
|
20250102,130600,201060737,791,791,791,791,0
|
|
20250102,130500,201060737,791,791,791,791,3
|
|
20250102,130400,201058364,790,790,790,790,0
|
|
20250102,130300,201058364,790,790,790,790,2249
|
|
20250102,130200,199281654,789,789,789,789,2
|
|
20250102,130100,199280076,789,789,789,789,32
|
|
20250102,130000,199254828,790,790,790,790,21
|
|
20250102,125900,199238238,790,790,790,790,5
|
|
20250102,125800,199234288,789,789,789,789,0
|
|
20250102,125700,199234288,789,789,789,789,8
|
|
20250102,125600,199227976,790,790,790,790,56
|
|
20250102,125500,199183736,790,790,790,790,2
|
|
20250102,125400,199182156,788,790,790,788,3523
|
|
20250102,125300,196405634,790,790,790,790,0
|
|
20250102,125200,196405634,790,790,790,790,2
|
|
20250102,125100,196404054,790,788,790,788,8001
|
|
20250102,125000,190099264,787,790,790,787,5001
|
|
20250102,124900,186163474,787,788,788,787,2300
|
|
20250102,124800,184353034,788,788,788,788,1500
|
|
20250102,124700,183171034,790,790,790,790,0
|
|
20250102,124600,183171034,790,790,790,790,0
|
|
20250102,124500,183171034,790,790,790,790,0
|
|
20250102,124400,183171034,790,790,791,790,1030
|
|
20250102,124300,182357319,790,790,790,790,105
|
|
20250102,124200,182274369,787,787,787,787,0
|
|
20250102,124100,182274369,787,788,788,787,3150
|
|
20250102,124000,179794046,788,788,788,788,6451
|
|
20250102,123900,174710658,789,789,789,789,147
|
|
20250102,123800,174594675,789,790,790,789,1090
|
|
20250102,123700,173734517,791,791,791,791,1
|
|
20250102,123600,173733726,790,791,791,790,108
|
|
20250102,123500,173648397,791,791,791,791,1
|
|
20250102,123400,173647606,789,791,791,789,10741
|
|
20250102,123300,165169675,791,791,791,791,200
|
|
20250102,123200,165011475,790,791,791,790,1790
|
|
20250102,123100,163597352,790,792,792,790,132
|
|
20250102,123000,163493051,792,791,792,791,1000
|
|
20250102,122900,162701751,794,794,794,794,0
|
|
20250102,122800,162701751,794,794,794,794,0
|
|
20250102,122700,162701751,794,794,794,794,140
|
|
20250102,122600,162590591,794,794,794,794,60
|
|
20250102,122500,162542951,794,794,794,794,0
|
|
20250102,122400,162542951,794,794,794,794,1
|
|
20250102,122300,162542157,790,790,790,790,0
|
|
20250102,122200,162542157,790,790,790,790,2
|
|
20250102,122100,162540577,790,790,790,790,0
|
|
20250102,122000,162540577,790,793,793,790,2178
|
|
20250102,121900,160819438,793,792,793,789,4307
|
|
20250102,121800,157413724,792,792,792,792,930
|
|
20250102,121700,156677164,792,792,792,792,60
|
|
20250102,121600,156629644,790,790,790,790,67
|
|
20250102,121500,156576714,790,790,790,790,0
|
|
20250102,121400,156576714,790,790,790,790,3476
|
|
20250102,121300,153830674,790,790,790,790,0
|
|
20250102,121200,153830674,790,793,793,790,22580
|
|
20250102,121100,135985413,792,793,793,792,6190
|
|
20250102,121000,131081861,793,794,794,793,387
|
|
20250102,120900,130774888,794,794,794,794,0
|
|
20250102,120800,130774888,794,795,795,794,10
|
|
20250102,120700,130766939,796,796,796,796,0
|
|
20250102,120600,130766939,796,796,796,796,32
|
|
20250102,120500,130741467,797,797,797,797,1
|
|
20250102,120400,130740670,797,797,797,797,30
|
|
20250102,120300,130716760,797,797,797,797,1
|
|
20250102,120200,130715963,798,797,798,797,21
|
|
20250102,120100,130699225,797,797,797,797,500
|
|
20250102,120000,130300725,795,795,795,795,100
|
|
20250102,115900,130221225,794,794,794,794,1190
|
|
20250102,115800,129276365,798,797,798,797,500
|
|
20250102,115700,128877383,797,797,797,797,0
|
|
20250102,115600,128877383,797,797,797,797,2
|
|
20250102,115500,128875789,797,797,797,797,1254
|
|
20250102,115400,127876351,797,797,797,797,1
|
|
20250102,115300,127875554,793,793,797,793,618
|
|
20250102,115200,127385476,797,793,798,793,893
|
|
20250102,115100,126676922,793,793,793,793,800
|
|
20250102,115000,126042522,799,794,799,793,1272
|
|
20250102,114900,125033637,794,799,799,794,5130
|
|
20250102,114800,120959767,799,797,799,794,14168
|
|
20250102,114700,109688832,797,797,797,797,650
|
|
20250102,114600,109170782,799,799,799,799,10
|
|
20250102,114500,109162792,799,799,799,799,13
|
|
20250102,114400,109152405,797,797,797,797,0
|
|
20250102,114300,109152405,797,797,797,797,0
|
|
20250102,114200,109152405,797,799,799,797,54
|
|
20250102,114100,109109329,799,799,799,799,1
|
|
20250102,114000,109108530,798,798,798,798,0
|
|
20250102,113900,109108530,798,798,798,798,363
|
|
20250102,113800,108818856,798,798,798,798,0
|
|
20250102,113700,108818856,798,798,798,798,7
|
|
20250102,113600,108813270,798,798,798,798,0
|
|
20250102,113500,108813270,798,798,798,798,0
|
|
20250102,113400,108813270,798,799,799,798,675
|
|
20250102,113300,108274596,799,799,799,799,0
|
|
20250102,113200,108274596,799,799,799,799,125
|
|
20250102,113100,108174721,799,799,799,799,5000
|
|
20250102,113000,104179721,799,799,799,799,3
|
|
20250102,112900,104177324,799,799,799,799,1
|
|
20250102,112800,104176525,797,797,797,797,1113
|
|
20250102,112700,103289464,797,799,799,797,3
|
|
20250102,112600,103287069,797,797,797,797,84
|
|
20250102,112500,103220121,797,797,797,797,0
|
|
20250102,112400,103220121,797,797,797,797,0
|
|
20250102,112300,103220121,797,797,797,797,0
|
|
20250102,112200,103220121,797,797,797,797,0
|
|
20250102,112100,103220121,797,797,797,797,125
|
|
20250102,112000,103120496,797,797,797,797,559
|
|
20250102,111900,102674973,797,797,797,797,500
|
|
20250102,111800,102276473,797,797,797,797,0
|
|
20250102,111700,102276473,797,797,797,797,0
|
|
20250102,111600,102276473,797,797,797,797,88
|
|
20250102,111500,102206337,797,797,797,797,0
|
|
20250102,111400,102206337,797,797,797,797,2826
|
|
20250102,111300,99954015,799,799,799,799,0
|
|
20250102,111200,99954015,799,799,799,799,1
|
|
20250102,111100,99953216,799,799,799,799,0
|
|
20250102,111000,99953216,799,797,799,797,343
|
|
20250102,110900,99679789,795,795,795,795,48
|
|
20250102,110800,99641629,797,797,797,797,30
|
|
20250102,110700,99617719,797,797,797,797,55
|
|
20250102,110600,99573884,796,797,797,796,2416
|
|
20250102,110500,97650332,799,799,799,799,0
|
|
20250102,110400,97650332,799,799,799,799,0
|
|
20250102,110300,97650332,799,799,799,799,101
|
|
20250102,110200,97569633,799,799,799,799,100
|
|
20250102,110100,97489733,800,800,800,800,104
|
|
20250102,110000,97406533,797,797,797,797,1
|
|
20250102,105900,97405736,797,797,797,797,411
|
|
20250102,105800,97078169,799,800,800,798,308
|
|
20250102,105700,96832373,798,798,798,798,300
|
|
20250102,105600,96592973,800,800,800,800,5
|
|
20250102,105500,96588973,800,800,800,800,0
|
|
20250102,105400,96588973,800,797,800,796,2029
|
|
20250102,105300,94973564,798,798,798,798,1995
|
|
20250102,105200,93381554,800,797,800,797,2001
|
|
20250102,105100,91786754,797,798,798,797,1000
|
|
20250102,105000,90989750,800,796,800,796,1351
|
|
20250102,104900,89914338,800,800,800,800,0
|
|
20250102,104800,89914338,800,800,800,800,564
|
|
20250102,104700,89463138,797,799,799,797,17
|
|
20250102,104600,89449567,800,800,800,800,0
|
|
20250102,104500,89449567,800,799,800,799,88
|
|
20250102,104400,89379253,799,798,799,796,5118
|
|
20250102,104300,85300108,800,799,800,799,1001
|
|
20250102,104200,84500308,799,799,799,799,2
|
|
20250102,104100,84498710,799,799,799,799,3
|
|
20250102,104000,84496313,798,799,799,798,575
|
|
20250102,103900,84036931,798,799,799,798,682
|
|
20250102,103800,83492014,800,797,800,796,648
|
|
20250102,103700,82975665,797,797,797,797,478
|
|
20250102,103600,82594699,797,797,797,797,22
|
|
20250102,103500,82577165,797,799,799,797,3555
|
|
20250102,103400,79743819,798,799,799,798,7222
|
|
20250102,103300,73975702,799,799,799,799,1
|
|
20250102,103200,73974903,799,800,800,799,101
|
|
20250102,103100,73894195,800,800,800,800,40
|
|
20250102,103000,73862195,800,800,800,800,3918
|
|
20250102,102900,70727795,802,802,802,802,100
|
|
20250102,102800,70647595,802,802,802,802,1834
|
|
20250102,102700,69176727,800,800,801,800,4960
|
|
20250102,102600,65208178,800,800,800,800,1
|
|
20250102,102500,65207378,802,802,802,802,256
|
|
20250102,102400,65002066,802,802,802,802,100
|
|
20250102,102300,64921866,802,802,802,802,1
|
|
20250102,102200,64921064,799,802,802,799,4400
|
|
20250102,102100,61395264,801,802,802,801,371
|
|
20250102,102000,61098088,799,799,799,799,669
|
|
20250102,101900,60563557,799,802,802,799,1255
|
|
20250102,101800,59560809,802,802,802,802,61
|
|
20250102,101700,59511887,797,801,802,796,69
|
|
20250102,101600,59456570,802,797,802,797,773
|
|
20250102,101500,58837436,797,797,797,796,3926
|
|
20250102,101400,55712086,797,797,797,797,205
|
|
20250102,101300,55548701,796,797,797,796,869
|
|
20250102,101200,54856298,797,797,797,797,1957
|
|
20250102,101100,53296569,797,796,797,796,391
|
|
20250102,101000,52985242,797,793,797,793,202
|
|
20250102,100900,52824648,793,794,794,793,3200
|
|
20250102,100800,50284027,797,797,797,797,605
|
|
20250102,100700,49801842,797,792,797,792,89
|
|
20250102,100600,49731294,792,791,792,791,637
|
|
20250102,100500,49227317,791,799,799,791,5053
|
|
20250102,100400,45210764,792,800,800,792,1770
|
|
20250102,100300,43794772,801,788,802,788,3159
|
|
20250102,100200,41278802,785,785,785,785,0
|
|
20250102,100100,41278802,785,784,785,784,1046
|
|
20250102,100000,40458433,791,802,802,785,50714
|