626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192300,841274643,253,253,253,253,41972
|
|
20250123,192200,841274643,253,253,253,253,0
|
|
20250123,192100,841274643,253,253,253,253,0
|
|
20250123,192000,841274643,253,253,253,253,0
|
|
20250123,191900,841274643,253,253,253,253,0
|
|
20250123,191800,841274643,253,253,253,253,0
|
|
20250123,191700,841274643,253,253,253,253,0
|
|
20250123,191600,841274643,253,253,253,253,0
|
|
20250123,191500,841274643,253,253,253,253,0
|
|
20250123,191400,841274643,253,253,253,253,0
|
|
20250123,191300,841274643,253,253,253,253,0
|
|
20250123,191200,841274643,253,253,253,253,0
|
|
20250123,191100,841274643,253,253,253,253,0
|
|
20250123,191000,841274643,253,253,253,253,0
|
|
20250123,190900,841274643,253,253,253,253,0
|
|
20250123,190800,841274643,253,253,253,253,0
|
|
20250123,190700,841274643,253,253,253,253,0
|
|
20250123,190600,841274643,253,253,253,253,0
|
|
20250123,190500,841274643,253,253,253,253,0
|
|
20250123,190400,841274643,253,253,253,253,0
|
|
20250123,190300,841274643,253,253,253,253,0
|
|
20250123,190200,841274643,253,253,253,253,0
|
|
20250123,190100,841274643,253,253,253,253,0
|
|
20250123,190000,841274643,253,253,253,253,0
|
|
20250123,185900,841274643,253,253,253,253,0
|
|
20250123,185800,841274643,253,253,253,253,0
|
|
20250123,185700,841274643,253,253,253,253,0
|
|
20250123,185600,841274643,253,253,253,253,0
|
|
20250123,185500,841274643,253,253,253,253,0
|
|
20250123,185400,841274643,253,253,253,253,0
|
|
20250123,185300,841274643,253,253,253,253,41972
|
|
20250123,185200,841274643,253,253,253,253,0
|
|
20250123,185100,841274643,253,253,253,253,0
|
|
20250123,185000,841274643,253,253,253,253,0
|
|
20250123,184900,841274643,253,253,253,253,0
|
|
20250123,184800,841274643,253,253,253,253,0
|
|
20250123,184700,841274643,253,253,253,253,0
|
|
20250123,184600,841274643,253,253,253,253,0
|
|
20250123,184500,841274643,253,253,253,253,0
|
|
20250123,184400,841274643,253,253,253,253,0
|
|
20250123,184300,841274643,253,253,253,253,0
|
|
20250123,184200,841274643,253,253,253,253,0
|
|
20250123,184100,841274643,253,253,253,253,0
|
|
20250123,184000,841274643,253,253,253,253,0
|
|
20250123,183900,841274643,253,253,253,253,0
|
|
20250123,183800,841274643,253,253,253,253,0
|
|
20250123,183700,841274643,253,253,253,253,0
|
|
20250123,183600,841274643,253,253,253,253,0
|
|
20250123,183500,841274643,253,253,253,253,0
|
|
20250123,183400,841274643,253,253,253,253,0
|
|
20250123,183300,841274643,253,253,253,253,0
|
|
20250123,183200,841274643,253,253,253,253,0
|
|
20250123,183100,841274643,253,253,253,253,0
|
|
20250123,183000,841274643,253,253,253,253,0
|
|
20250123,182900,841274643,253,253,253,253,0
|
|
20250123,182800,841274643,253,253,253,253,0
|
|
20250123,182700,841274643,253,253,253,253,0
|
|
20250123,182600,841274643,253,253,253,253,0
|
|
20250123,182500,841274643,253,253,253,253,0
|
|
20250123,182400,841274643,253,253,253,253,0
|
|
20250123,182300,841274643,253,253,253,253,41972
|
|
20250123,182200,841274643,253,253,253,253,0
|
|
20250123,182100,841274643,253,253,253,253,0
|
|
20250123,182000,841274643,253,253,253,253,0
|
|
20250123,181900,841274643,253,253,253,253,0
|
|
20250123,181800,841274643,253,253,253,253,0
|
|
20250123,181700,841274643,253,253,253,253,0
|
|
20250123,181600,841274643,253,253,253,253,0
|
|
20250123,181500,841274643,253,253,253,253,0
|
|
20250123,181400,841274643,253,253,253,253,0
|
|
20250123,181300,841274643,253,253,253,253,0
|
|
20250123,181200,841274643,253,253,253,253,0
|
|
20250123,181100,841274643,253,253,253,253,0
|
|
20250123,181000,841274643,253,253,253,253,0
|
|
20250123,180900,841274643,253,253,253,253,0
|
|
20250123,180800,841274643,253,253,253,253,0
|
|
20250123,180700,841274643,253,253,253,253,0
|
|
20250123,180600,841274643,253,253,253,253,0
|
|
20250123,180500,841274643,253,253,253,253,0
|
|
20250123,180400,841274643,253,253,253,253,0
|
|
20250123,180300,841274643,253,253,253,253,0
|
|
20250123,180200,841274643,253,253,253,253,0
|
|
20250123,180100,841274643,253,253,253,253,0
|
|
20250123,180000,841274643,253,253,253,253,0
|
|
20250123,175900,841274643,253,253,253,253,0
|
|
20250123,175800,841274643,253,253,253,253,0
|
|
20250123,175700,841274643,253,253,253,253,0
|
|
20250123,175600,841274643,253,253,253,253,0
|
|
20250123,175500,841274643,253,253,253,253,0
|
|
20250123,175400,841274643,253,253,253,253,0
|
|
20250123,175300,841274643,253,253,253,253,41972
|
|
20250123,175200,841274643,253,253,253,253,0
|
|
20250123,175100,841274643,253,253,253,253,0
|
|
20250123,175000,841274643,253,253,253,253,0
|
|
20250123,174900,841274643,253,253,253,253,0
|
|
20250123,174800,841274643,253,253,253,253,0
|
|
20250123,174700,841274643,253,253,253,253,0
|
|
20250123,174600,841274643,253,253,253,253,0
|
|
20250123,174500,841274643,253,253,253,253,0
|
|
20250123,174400,841274643,253,253,253,253,0
|
|
20250123,174300,841274643,253,253,253,253,0
|
|
20250123,174200,841274643,253,253,253,253,0
|
|
20250123,174100,841274643,253,253,253,253,0
|
|
20250123,174000,841274643,253,253,253,253,0
|
|
20250123,173900,841274643,253,253,253,253,0
|
|
20250123,173800,841274643,253,253,253,253,0
|
|
20250123,173700,841274643,253,253,253,253,0
|
|
20250123,173600,841274643,253,253,253,253,0
|
|
20250123,173500,841274643,253,253,253,253,0
|
|
20250123,173400,841274643,253,253,253,253,0
|
|
20250123,173300,841274643,253,253,253,253,0
|
|
20250123,173200,841274643,253,253,253,253,0
|
|
20250123,173100,841274643,253,253,253,253,0
|
|
20250123,173000,841274643,253,253,253,253,0
|
|
20250123,172900,841274643,253,253,253,253,0
|
|
20250123,172800,841274643,253,253,253,253,0
|
|
20250123,172700,841274643,253,253,253,253,0
|
|
20250123,172600,841274643,253,253,253,253,0
|
|
20250123,172500,841274643,253,253,253,253,0
|
|
20250123,172400,841274643,253,253,253,253,0
|
|
20250123,172300,841274643,253,253,253,253,41972
|
|
20250123,172200,841274643,253,253,253,253,0
|
|
20250123,172100,841274643,253,253,253,253,0
|
|
20250123,172000,841274643,253,253,253,253,0
|
|
20250123,171900,841274643,253,253,253,253,0
|
|
20250123,171800,841274643,253,253,253,253,0
|
|
20250123,171700,841274643,253,253,253,253,0
|
|
20250123,171600,841274643,253,253,253,253,0
|
|
20250123,171500,841274643,253,253,253,253,0
|
|
20250123,171400,841274643,253,253,253,253,0
|
|
20250123,171300,841274643,253,253,253,253,0
|
|
20250123,171200,841274643,253,253,253,253,0
|
|
20250123,171100,841274643,253,253,253,253,0
|
|
20250123,171000,841274643,253,253,253,253,0
|
|
20250123,170900,841274643,253,253,253,253,0
|
|
20250123,170800,841274643,253,253,253,253,0
|
|
20250123,170700,841274643,253,253,253,253,0
|
|
20250123,170600,841274643,253,253,253,253,0
|
|
20250123,170500,841274643,253,253,253,253,0
|
|
20250123,170400,841274643,253,253,253,253,0
|
|
20250123,170300,841274643,253,253,253,253,0
|
|
20250123,170200,841274643,253,253,253,253,0
|
|
20250123,170100,841274643,253,253,253,253,0
|
|
20250123,170000,841274643,253,253,253,253,0
|
|
20250123,165900,841274643,253,253,253,253,0
|
|
20250123,165800,841274643,253,253,253,253,0
|
|
20250123,165700,841274643,253,253,253,253,0
|
|
20250123,165600,841274643,253,253,253,253,0
|
|
20250123,165500,841274643,253,253,253,253,0
|
|
20250123,165400,841274643,253,253,253,253,0
|
|
20250123,165300,841274643,253,253,253,253,41972
|
|
20250123,165200,841274643,253,253,253,253,0
|
|
20250123,165100,841274643,253,253,253,253,0
|
|
20250123,165000,841274643,253,253,253,253,0
|
|
20250123,164900,841274643,253,253,253,253,0
|
|
20250123,164800,841274643,253,253,253,253,0
|
|
20250123,164700,841274643,253,253,253,253,0
|
|
20250123,164600,841274643,253,253,253,253,0
|
|
20250123,164500,841274643,253,253,253,253,0
|
|
20250123,164400,841274643,253,253,253,253,0
|
|
20250123,164300,841274643,253,253,253,253,0
|
|
20250123,164200,841274643,253,253,253,253,0
|
|
20250123,164100,841274643,253,253,253,253,0
|
|
20250123,164000,841274643,253,253,253,253,0
|
|
20250123,163900,841274643,253,253,253,253,0
|
|
20250123,163800,841274643,253,253,253,253,0
|
|
20250123,163700,841274643,253,253,253,253,0
|
|
20250123,163600,841274643,253,253,253,253,0
|
|
20250123,163500,841274643,253,253,253,253,0
|
|
20250123,163400,841274643,253,253,253,253,0
|
|
20250123,163300,841274643,253,253,253,253,0
|
|
20250123,163200,841274643,253,253,253,253,0
|
|
20250123,163100,841274643,253,253,253,253,0
|
|
20250123,163000,841274643,253,253,253,253,0
|
|
20250123,162900,841274643,253,253,253,253,0
|
|
20250123,162800,841274643,253,253,253,253,0
|
|
20250123,162700,841274643,253,253,253,253,0
|
|
20250123,162600,841274643,253,253,253,253,0
|
|
20250123,162500,841274643,253,253,253,253,0
|
|
20250123,162400,841274643,253,253,253,253,0
|
|
20250123,162300,841274643,253,253,253,253,41972
|
|
20250123,162200,841274643,253,253,253,253,0
|
|
20250123,162100,841274643,253,253,253,253,0
|
|
20250123,162000,841274643,253,253,253,253,0
|
|
20250123,161900,841274643,253,253,253,253,0
|
|
20250123,161800,841274643,253,253,253,253,0
|
|
20250123,161700,841274643,253,253,253,253,0
|
|
20250123,161600,841274643,253,253,253,253,0
|
|
20250123,161500,841274643,253,253,253,253,0
|
|
20250123,161400,841274643,253,253,253,253,0
|
|
20250123,161300,841274643,253,253,253,253,0
|
|
20250123,161200,841274643,253,253,253,253,0
|
|
20250123,161100,841274643,253,253,253,253,0
|
|
20250123,161000,841274643,253,253,253,253,0
|
|
20250123,160900,841274643,253,253,253,253,0
|
|
20250123,160800,841274643,253,253,253,253,0
|
|
20250123,160700,841274643,253,253,253,253,0
|
|
20250123,160600,841274643,253,253,253,253,0
|
|
20250123,160500,841274643,253,253,253,253,0
|
|
20250123,160400,841274643,253,253,253,253,0
|
|
20250123,160300,841274643,253,253,253,253,0
|
|
20250123,160200,841274643,253,253,253,253,0
|
|
20250123,160100,841274643,253,253,253,253,0
|
|
20250123,160000,841274643,253,253,253,253,0
|
|
20250123,155900,841274643,253,253,253,253,0
|
|
20250123,155800,841274643,253,253,253,253,0
|
|
20250123,155700,841274643,253,253,253,253,0
|
|
20250123,155600,841274643,253,253,253,253,0
|
|
20250123,155500,841274643,253,253,253,253,0
|
|
20250123,155400,841274643,253,253,253,253,0
|
|
20250123,155300,841274643,253,253,253,253,41972
|
|
20250123,155200,841274643,253,253,253,253,0
|
|
20250123,155100,841274643,253,253,253,253,0
|
|
20250123,155000,841274643,253,253,253,253,0
|
|
20250123,154900,841274643,253,253,253,253,0
|
|
20250123,154800,841274643,253,253,253,253,0
|
|
20250123,154700,841274643,253,253,253,253,0
|
|
20250123,154600,841274643,253,253,253,253,0
|
|
20250123,154500,841274643,253,253,253,253,0
|
|
20250123,154400,841274643,253,253,253,253,0
|
|
20250123,154300,841274643,253,253,253,253,0
|
|
20250123,154200,841274643,253,253,253,253,0
|
|
20250123,154100,841274643,253,253,253,253,0
|
|
20250123,154000,841274643,253,253,253,253,0
|
|
20250123,153900,841274643,253,253,253,253,0
|
|
20250123,153800,841274643,253,253,253,253,0
|
|
20250123,153700,841274643,253,253,253,253,0
|
|
20250123,153600,841274643,253,253,253,253,0
|
|
20250123,153500,841274643,253,253,253,253,0
|
|
20250123,153400,841274643,253,253,253,253,0
|
|
20250123,153300,841274643,253,253,253,253,0
|
|
20250123,153200,841274643,253,253,253,253,0
|
|
20250123,153100,841274643,253,253,253,253,0
|
|
20250123,153000,841274643,253,253,253,253,41972
|
|
20250123,152900,830655727,252,252,252,252,0
|
|
20250123,152800,830655727,252,252,252,252,0
|
|
20250123,152700,830655727,252,252,252,252,0
|
|
20250123,152600,830655727,252,252,252,252,0
|
|
20250123,152500,830655727,252,252,252,252,0
|
|
20250123,152400,830655727,252,252,252,252,0
|
|
20250123,152300,830655727,252,252,252,252,0
|
|
20250123,152200,830655727,252,252,252,252,0
|
|
20250123,152100,830655727,252,252,252,252,0
|
|
20250123,152000,830655727,252,252,252,252,0
|
|
20250123,151900,830655727,252,252,252,252,9463
|
|
20250123,151800,828271051,252,251,252,251,15417
|
|
20250123,151700,824396099,251,251,251,251,21919
|
|
20250123,151600,818894430,250,251,251,250,3454
|
|
20250123,151500,818028621,252,251,252,251,6234
|
|
20250123,151400,816463751,251,252,252,250,65949
|
|
20250123,151300,799940524,252,251,252,251,24
|
|
20250123,151200,799934479,252,251,252,251,226
|
|
20250123,151100,799877533,252,252,252,251,209
|
|
20250123,151000,799824893,252,252,252,252,8889
|
|
20250123,150900,797584865,252,252,253,251,3489
|
|
20250123,150800,796709106,251,251,253,251,109
|
|
20250123,150700,796681704,251,254,254,251,12943
|
|
20250123,150600,793406443,254,254,254,253,38
|
|
20250123,150500,793396792,254,253,254,253,4853
|
|
20250123,150400,792168927,253,252,253,252,10011
|
|
20250123,150300,789646144,253,252,253,252,55
|
|
20250123,150200,789632240,253,253,253,252,16859
|
|
20250123,150100,785367953,253,252,253,252,1021
|
|
20250123,150000,785109651,253,253,253,253,11
|
|
20250123,145900,785106868,252,252,252,252,1872
|
|
20250123,145800,784635124,252,253,253,252,605
|
|
20250123,145700,784482061,253,253,253,253,0
|
|
20250123,145600,784482061,253,253,253,253,1
|
|
20250123,145500,784481808,252,253,253,252,13
|
|
20250123,145400,784478521,251,253,253,251,1036
|
|
20250123,145300,784217471,251,252,253,251,1385
|
|
20250123,145200,783868389,253,253,253,252,15778
|
|
20250123,145100,779892317,252,251,253,251,28
|
|
20250123,145000,779885260,251,253,253,251,40
|
|
20250123,144900,779875176,251,253,253,251,17733
|
|
20250123,144800,775406438,253,252,253,251,5189
|
|
20250123,144700,774099829,252,252,253,251,5049
|
|
20250123,144600,772827495,253,252,253,252,45
|
|
20250123,144500,772816137,253,253,253,252,37
|
|
20250123,144400,772806802,252,254,254,252,114
|
|
20250123,144300,772778001,254,254,254,252,16408
|
|
20250123,144200,768642161,254,253,254,252,21571
|
|
20250123,144100,763205873,252,252,252,252,0
|
|
20250123,144000,763205873,252,253,254,252,15219
|
|
20250123,143900,759355457,254,255,255,254,202
|
|
20250123,143800,759304148,254,254,254,254,26198
|
|
20250123,143700,752649856,255,255,255,255,10
|
|
20250123,143600,752647306,255,255,255,255,5
|
|
20250123,143500,752646031,255,255,255,255,1220
|
|
20250123,143400,752334931,254,254,254,254,0
|
|
20250123,143300,752334931,254,254,254,254,0
|
|
20250123,143200,752334931,254,254,254,254,0
|
|
20250123,143100,752334931,254,254,254,254,6292
|
|
20250123,143000,750736763,254,254,254,254,46646
|
|
20250123,142900,738888679,254,253,254,253,3914
|
|
20250123,142800,737897281,253,253,253,253,0
|
|
20250123,142700,737897281,253,254,254,253,557
|
|
20250123,142600,737755816,254,254,254,254,11083
|
|
20250123,142500,734940734,254,254,254,254,0
|
|
20250123,142400,734940734,254,252,254,252,15
|
|
20250123,142300,734936944,254,253,254,252,19
|
|
20250123,142200,734932142,253,252,253,252,18833
|
|
20250123,142100,730175054,252,253,254,252,8733
|
|
20250123,142000,727965923,253,253,253,253,7
|
|
20250123,141900,727964152,254,254,254,254,10
|
|
20250123,141800,727961612,253,253,253,253,0
|
|
20250123,141700,727961612,253,254,254,253,148
|
|
20250123,141600,727924032,254,252,254,252,12159
|
|
20250123,141500,724849731,252,254,254,252,41218
|
|
20250123,141400,714446764,253,253,253,253,41
|
|
20250123,141300,714436391,253,253,253,253,0
|
|
20250123,141200,714436391,253,253,253,253,205
|
|
20250123,141100,714384526,253,253,253,253,0
|
|
20250123,141000,714384526,253,253,253,253,1480
|
|
20250123,140900,714010086,253,253,253,253,0
|
|
20250123,140800,714010086,253,253,253,253,4
|
|
20250123,140700,714009074,254,254,254,254,115
|
|
20250123,140600,713979864,254,253,254,253,36
|
|
20250123,140500,713970725,253,253,254,253,1306
|
|
20250123,140400,713640291,253,253,253,253,12094
|
|
20250123,140300,710580509,253,253,253,253,0
|
|
20250123,140200,710580509,253,253,253,253,6400
|
|
20250123,140100,708961309,254,254,254,254,0
|
|
20250123,140000,708961309,254,254,254,254,0
|
|
20250123,135900,708961309,254,254,254,254,0
|
|
20250123,135800,708961309,254,254,254,254,30
|
|
20250123,135700,708953689,254,254,254,254,11
|
|
20250123,135600,708950895,254,254,254,254,0
|
|
20250123,135500,708950895,254,253,254,253,7415
|
|
20250123,135400,707074892,253,254,254,253,1013
|
|
20250123,135300,706817705,253,254,254,252,20857
|
|
20250123,135200,701539906,254,254,254,254,226
|
|
20250123,135100,701482502,254,254,254,254,3047
|
|
20250123,135000,700708564,254,254,255,253,111182
|
|
20250123,134900,672561173,254,254,254,254,8
|
|
20250123,134800,672559141,254,254,254,254,47
|
|
20250123,134700,672547203,254,257,257,253,143688
|
|
20250123,134600,635978951,257,257,257,257,15945
|
|
20250123,134500,631881086,258,258,258,258,0
|
|
20250123,134400,631881086,258,257,258,257,2200
|
|
20250123,134300,631314686,257,257,257,257,0
|
|
20250123,134200,631314686,257,257,257,257,4742
|
|
20250123,134100,630095992,258,258,258,258,5
|
|
20250123,134000,630094702,258,258,258,258,105
|
|
20250123,133900,630067612,258,258,258,258,0
|
|
20250123,133800,630067612,258,258,258,258,0
|
|
20250123,133700,630067612,258,258,258,258,0
|
|
20250123,133600,630067612,258,258,258,258,602
|
|
20250123,133500,629912296,258,258,258,258,200
|
|
20250123,133400,629860696,258,258,258,258,0
|
|
20250123,133300,629860696,258,257,258,257,20200
|
|
20250123,133200,624649296,258,258,258,258,45
|
|
20250123,133100,624637686,258,258,258,258,300
|
|
20250123,133000,624560286,258,258,258,258,0
|
|
20250123,132900,624560286,258,258,258,258,102
|
|
20250123,132800,624533970,258,258,258,258,40
|
|
20250123,132700,624523650,258,258,258,258,0
|
|
20250123,132600,624523650,258,258,258,258,10
|
|
20250123,132500,624521070,257,256,257,256,1464
|
|
20250123,132400,624145123,256,256,256,256,0
|
|
20250123,132300,624145123,256,258,258,256,5658
|
|
20250123,132200,622693343,257,258,258,257,15445
|
|
20250123,132100,618723970,257,258,258,257,18816
|
|
20250123,132000,613870041,259,259,259,259,10
|
|
20250123,131900,613867451,259,258,259,258,4
|
|
20250123,131800,613866417,259,259,259,259,30
|
|
20250123,131700,613858647,258,259,259,258,357
|
|
20250123,131600,613766185,258,258,258,258,2913
|
|
20250123,131500,613014631,258,259,259,258,6797
|
|
20250123,131400,611254308,259,259,259,259,100
|
|
20250123,131300,611228408,260,258,260,258,2246
|
|
20250123,131200,610644753,259,259,259,259,6459
|
|
20250123,131100,608971872,259,258,259,258,6747
|
|
20250123,131000,607231143,258,260,260,258,9859
|
|
20250123,130900,604680688,260,260,260,259,442
|
|
20250123,130800,604565804,259,259,259,259,1000
|
|
20250123,130700,604306804,260,260,260,260,13
|
|
20250123,130600,604303424,260,259,260,259,733
|
|
20250123,130500,604113576,259,259,259,259,1030
|
|
20250123,130400,603846806,260,260,260,260,100
|
|
20250123,130300,603820806,261,261,261,261,200
|
|
20250123,130200,603768606,261,261,261,261,115
|
|
20250123,130100,603738591,261,260,261,260,16251
|
|
20250123,130000,599498823,260,258,260,258,12944
|
|
20250123,125900,596153423,260,262,262,259,43784
|
|
20250123,125800,584780820,260,261,262,259,23187
|
|
20250123,125700,578729068,259,261,261,259,17833
|
|
20250123,125600,574092126,260,262,262,260,12630
|
|
20250123,125500,570796405,261,262,263,260,18028
|
|
20250123,125400,566086042,260,258,262,258,44268
|
|
20250123,125300,554564103,258,258,258,257,6
|
|
20250123,125200,554562557,258,258,258,258,46
|
|
20250123,125100,554550689,258,258,258,258,5456
|
|
20250123,125000,553143041,258,258,258,258,0
|
|
20250123,124900,553143041,258,257,258,257,2702
|
|
20250123,124800,552446125,257,257,257,257,10
|
|
20250123,124700,552443555,257,257,257,257,1
|
|
20250123,124600,552443298,258,258,258,258,58
|
|
20250123,124500,552428334,258,258,258,258,36
|
|
20250123,124400,552419046,257,257,258,257,1334
|
|
20250123,124300,552076207,257,257,258,257,2090
|
|
20250123,124200,551538877,257,257,257,257,717
|
|
20250123,124100,551354608,258,258,258,258,0
|
|
20250123,124000,551354608,258,258,258,258,101
|
|
20250123,123900,551328550,258,258,258,258,510
|
|
20250123,123800,551196970,258,258,258,258,15
|
|
20250123,123700,551193100,257,257,257,257,100
|
|
20250123,123600,551167400,256,256,256,256,0
|
|
20250123,123500,551167400,256,256,256,256,10
|
|
20250123,123400,551164840,256,256,256,256,0
|
|
20250123,123300,551164840,256,256,256,256,0
|
|
20250123,123200,551164840,256,257,257,256,9169
|
|
20250123,123100,548808574,256,256,256,256,50
|
|
20250123,123000,548795774,256,256,256,256,2630
|
|
20250123,122900,548122494,256,256,256,256,3276
|
|
20250123,122800,547283838,256,257,257,256,303
|
|
20250123,122700,547206020,257,257,257,257,5
|
|
20250123,122600,547204735,257,257,257,257,83
|
|
20250123,122500,547183404,257,257,257,257,94
|
|
20250123,122400,547159246,256,256,256,256,3741
|
|
20250123,122300,546201550,257,257,257,257,700
|
|
20250123,122200,546021650,257,257,257,257,101
|
|
20250123,122100,545995693,257,256,257,256,12
|
|
20250123,122000,545992610,256,257,257,256,2678
|
|
20250123,121900,545307040,257,257,257,257,4
|
|
20250123,121800,545306012,257,258,258,257,444
|
|
20250123,121700,545191901,258,258,258,258,1
|
|
20250123,121600,545191643,258,258,258,258,102
|
|
20250123,121500,545165327,258,258,258,258,10
|
|
20250123,121400,545162747,258,258,258,258,231
|
|
20250123,121300,545103149,257,258,258,257,55
|
|
20250123,121200,545088964,258,258,258,258,1
|
|
20250123,121100,545088706,258,258,258,258,3
|
|
20250123,121000,545087932,257,258,258,257,11226
|
|
20250123,120900,542192800,257,257,257,257,659
|
|
20250123,120800,542023437,257,257,257,257,0
|
|
20250123,120700,542023437,257,257,257,257,6677
|
|
20250123,120600,540307448,257,257,257,257,47
|
|
20250123,120500,540295369,257,257,257,257,0
|
|
20250123,120400,540295369,257,258,258,257,1366
|
|
20250123,120300,539943331,258,258,258,258,10
|
|
20250123,120200,539940751,257,257,257,257,1906
|
|
20250123,120100,539450909,258,258,258,258,400
|
|
20250123,120000,539347709,258,258,258,258,0
|
|
20250123,115900,539347709,258,258,258,257,33
|
|
20250123,115800,539339226,257,257,257,257,10497
|
|
20250123,115700,536641497,257,257,257,257,0
|
|
20250123,115600,536641497,257,257,257,257,5060
|
|
20250123,115500,535341077,257,257,257,257,44
|
|
20250123,115400,535329769,258,257,258,257,5730
|
|
20250123,115300,533857058,258,258,258,258,1166
|
|
20250123,115200,533556230,258,258,258,258,5016
|
|
20250123,115100,532262102,258,258,258,258,0
|
|
20250123,115000,532262102,258,258,258,258,667
|
|
20250123,114900,532090016,258,258,258,258,5
|
|
20250123,114800,532088726,258,258,258,258,1201
|
|
20250123,114700,531778868,258,258,258,258,76
|
|
20250123,114600,531759260,258,258,258,258,0
|
|
20250123,114500,531759260,258,257,258,257,101
|
|
20250123,114400,531733302,258,258,258,256,57
|
|
20250123,114300,531718701,258,257,258,257,1280
|
|
20250123,114200,531389739,256,257,257,256,1612
|
|
20250123,114100,530977056,256,257,257,256,508
|
|
20250123,114000,530847000,257,257,257,257,3596
|
|
20250123,113900,529922828,257,257,257,257,0
|
|
20250123,113800,529922828,257,257,257,257,0
|
|
20250123,113700,529922828,257,257,257,256,743
|
|
20250123,113600,529731878,257,256,257,256,12
|
|
20250123,113500,529728805,257,257,257,257,0
|
|
20250123,113400,529728805,257,256,257,256,347
|
|
20250123,113300,529639970,257,257,257,257,13
|
|
20250123,113200,529636629,257,256,257,256,42
|
|
20250123,113100,529625876,257,257,257,256,1177
|
|
20250123,113000,529323389,257,256,257,256,14551
|
|
20250123,112900,525589784,257,257,257,257,101
|
|
20250123,112800,525563827,257,257,257,257,4
|
|
20250123,112700,525562799,257,258,258,256,23421
|
|
20250123,112600,519543610,258,258,258,258,61
|
|
20250123,112500,519527872,258,257,258,257,7109
|
|
20250123,112400,517700648,257,257,257,257,504
|
|
20250123,112300,517571120,257,257,257,256,772
|
|
20250123,112200,517372754,257,256,257,256,22586
|
|
20250123,112100,511590737,256,256,256,256,1
|
|
20250123,112000,511590481,255,255,256,255,3162
|
|
20250123,111900,510783999,255,255,256,255,3603
|
|
20250123,111800,509865233,256,256,256,256,1
|
|
20250123,111700,509864977,255,255,255,255,80
|
|
20250123,111600,509844577,255,255,255,255,1029
|
|
20250123,111500,509582182,256,255,256,255,1205
|
|
20250123,111400,509274906,256,255,256,255,116
|
|
20250123,111300,509245325,256,256,256,256,2
|
|
20250123,111200,509244813,256,256,256,256,0
|
|
20250123,111100,509244813,256,256,256,256,2
|
|
20250123,111000,509244301,256,256,256,256,0
|
|
20250123,110900,509244301,256,255,256,255,13663
|
|
20250123,110800,505760235,255,256,256,255,501
|
|
20250123,110700,505631980,256,256,256,256,39
|
|
20250123,110600,505621996,255,256,256,255,660
|
|
20250123,110500,505453691,256,256,256,256,5662
|
|
20250123,110400,504004219,256,257,257,256,12883
|
|
20250123,110300,500704928,257,257,257,257,502
|
|
20250123,110200,500575914,257,256,257,256,18424
|
|
20250123,110100,495859369,257,257,257,257,1172
|
|
20250123,110000,495558165,257,257,257,257,114
|
|
20250123,105900,495528867,257,256,257,256,934
|
|
20250123,105800,495289361,257,257,257,257,1
|
|
20250123,105700,495289104,257,256,257,256,1176
|
|
20250123,105600,494986884,257,256,257,256,1154
|
|
20250123,105500,494691456,256,256,256,256,3262
|
|
20250123,105400,493856384,257,257,257,257,502
|
|
20250123,105300,493727370,257,257,258,256,33155
|
|
20250123,105200,485210255,258,257,258,257,11201
|
|
20250123,105100,482331397,258,258,258,258,4131
|
|
20250123,105000,481265599,258,258,259,258,5050
|
|
20250123,104900,479962680,258,259,259,258,111
|
|
20250123,104800,479934028,258,257,258,257,1140
|
|
20250123,104700,479640942,259,259,259,257,8086
|
|
20250123,104600,477557677,259,259,259,258,341
|
|
20250123,104500,477469368,259,259,259,259,6590
|
|
20250123,104400,475762558,260,260,261,260,30457
|
|
20250123,104300,467843737,261,260,261,260,28
|
|
20250123,104200,467836434,261,261,261,261,62
|
|
20250123,104100,467820252,260,262,262,260,3343
|
|
20250123,104000,466948726,262,261,262,261,33888
|
|
20250123,103900,458103040,262,263,264,262,29423
|
|
20250123,103800,450387134,263,261,266,261,139966
|
|
20250123,103700,413439792,262,258,262,258,139536
|
|
20250123,103600,377205577,258,258,258,258,343
|
|
20250123,103500,377117083,258,258,258,258,47194
|
|
20250123,103400,364941031,257,257,257,257,3394
|
|
20250123,103300,364068773,257,257,257,257,3004
|
|
20250123,103200,363296745,257,257,257,257,4682
|
|
20250123,103100,362093471,256,259,259,256,16673
|
|
20250123,103000,357807438,259,259,259,259,1
|
|
20250123,102900,357807179,259,258,259,258,21014
|
|
20250123,102800,352384794,258,258,258,258,5014
|
|
20250123,102700,351091182,258,258,258,258,10
|
|
20250123,102600,351088602,257,257,257,257,36422
|
|
20250123,102500,341728148,257,256,257,256,71948
|
|
20250123,102400,323243380,256,256,256,256,506
|
|
20250123,102300,323113844,256,255,256,255,5630
|
|
20250123,102200,321673194,256,256,256,256,10201
|
|
20250123,102100,319061738,256,256,257,256,24264
|
|
20250123,102000,312850137,257,257,257,256,1548
|
|
20250123,101900,312453301,257,257,257,257,602
|
|
20250123,101800,312298587,257,256,258,256,7957
|
|
20250123,101700,310253708,258,258,258,256,10973
|
|
20250123,101600,307433664,258,258,259,258,3634
|
|
20250123,101500,306495967,258,259,259,258,1423
|
|
20250123,101400,306128390,259,258,259,257,8670
|
|
20250123,101300,303894004,257,257,257,257,16970
|
|
20250123,101200,299532714,257,257,257,256,800
|
|
20250123,101100,299327494,257,257,257,257,787
|
|
20250123,101000,299125235,257,257,257,257,21
|
|
20250123,100900,299119838,257,256,257,256,22405
|
|
20250123,100800,293382749,256,256,256,256,14917
|
|
20250123,100700,289563997,256,255,256,254,42240
|
|
20250123,100600,278824722,254,254,254,254,1000
|
|
20250123,100500,278570722,255,255,255,255,174
|
|
20250123,100400,278526352,254,255,255,254,16484
|
|
20250123,100300,274337900,256,256,256,256,39
|
|
20250123,100200,274327916,255,255,256,254,21221
|
|
20250123,100100,268907651,254,255,257,254,7068
|
|
20250123,100000,267105791,256,258,258,256,47307
|
|
20250123,095900,254992229,258,257,258,257,17761
|
|
20250123,095800,250424253,257,258,258,256,14885
|
|
20250123,095700,246599311,258,256,259,255,94080
|
|
20250123,095600,222433580,256,255,256,255,2539
|
|
20250123,095500,221785603,256,256,256,255,5112
|
|
20250123,095400,220481767,256,256,257,256,6276
|
|
20250123,095300,218875093,256,253,256,252,25735
|
|
20250123,095200,212336582,252,253,253,252,10520
|
|
20250123,095100,209675024,252,252,253,252,328
|
|
20250123,095000,209592359,252,252,252,252,10720
|
|
20250123,094900,206890919,252,253,253,251,15233
|
|
20250123,094800,203048391,253,252,253,252,12327
|
|
20250123,094700,199941986,252,251,252,251,26970
|
|
20250123,094600,193146372,252,251,252,251,74
|
|
20250123,094500,193127775,251,251,252,251,2624
|
|
20250123,094400,192467105,252,251,252,251,551
|
|
20250123,094300,192328273,252,251,252,250,25276
|
|
20250123,094200,185981000,250,250,251,250,26289
|
|
20250123,094100,179408628,249,250,250,249,1001
|
|
20250123,094000,179158379,249,250,250,249,3904
|
|
20250123,093900,178182473,250,249,250,249,2013
|
|
20250123,093800,177681234,249,250,250,249,11763
|
|
20250123,093700,174746254,250,249,250,249,5017
|
|
20250123,093600,173497005,250,250,250,249,6755
|
|
20250123,093500,171813255,250,250,250,249,2624
|
|
20250123,093400,171157734,250,249,250,249,3507
|
|
20250123,093300,170283984,250,251,251,250,10079
|
|
20250123,093200,167764172,250,250,251,250,624
|
|
20250123,093100,167608058,250,251,251,250,823
|
|
20250123,093000,167402298,251,250,251,249,20655
|
|
20250123,092900,162240943,249,251,251,249,14901
|
|
20250123,092800,158518129,251,250,251,250,5549
|
|
20250123,092700,157130831,251,251,251,251,408
|
|
20250123,092600,157028423,251,250,251,250,22898
|
|
20250123,092500,151296207,251,251,251,250,24868
|
|
20250123,092400,145078904,251,250,251,250,3021
|
|
20250123,092300,144323642,251,250,251,250,3835
|
|
20250123,092200,143364865,251,251,251,251,6616
|
|
20250123,092100,141704249,252,251,252,251,5629
|
|
20250123,092000,140290118,252,251,252,251,117
|
|
20250123,091900,140260640,252,252,252,251,5671
|
|
20250123,091800,138835189,252,253,254,251,32928
|
|
20250123,091700,130549449,254,255,255,254,3627
|
|
20250123,091600,129624591,255,252,255,252,39205
|
|
20250123,091500,119702632,252,251,252,250,9779
|
|
20250123,091400,117249092,251,251,251,250,6304
|
|
20250123,091300,115668476,252,251,252,250,14087
|
|
20250123,091200,112129627,251,251,252,251,11811
|
|
20250123,091100,109165002,252,251,252,250,2452
|
|
20250123,091000,108549575,251,250,251,249,21466
|
|
20250123,090900,103189036,251,250,252,250,73923
|
|
20250123,090800,84676319,250,249,250,249,2551
|
|
20250123,090700,84040707,250,250,251,249,5449
|
|
20250123,090600,82682916,251,250,251,249,28743
|
|
20250123,090500,75500136,250,251,251,249,32981
|
|
20250123,090400,67273661,251,251,251,249,17622
|
|
20250123,090300,62872825,251,252,252,248,143068
|
|
20250123,090200,27141186,252,252,252,251,43093
|
|
20250123,090100,16312085,252,251,253,251,11013
|
|
20250123,090000,13537187,251,252,252,251,52754
|