568 lines
26 KiB
CSV
568 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192500,1057847958,668,668,668,668,6885
|
|
20250102,192400,1057847958,668,668,668,668,0
|
|
20250102,192300,1057847958,668,668,668,668,0
|
|
20250102,192200,1057847958,668,668,668,668,0
|
|
20250102,192100,1057847958,668,668,668,668,0
|
|
20250102,192000,1057847958,668,668,668,668,0
|
|
20250102,191900,1057847958,668,668,668,668,0
|
|
20250102,191800,1057847958,668,668,668,668,0
|
|
20250102,191700,1057847958,668,668,668,668,0
|
|
20250102,191600,1057847958,668,668,668,668,0
|
|
20250102,191500,1057847958,668,668,668,668,0
|
|
20250102,191400,1057847958,668,668,668,668,0
|
|
20250102,191300,1057847958,668,668,668,668,0
|
|
20250102,191200,1057847958,668,668,668,668,0
|
|
20250102,191100,1057847958,668,668,668,668,0
|
|
20250102,191000,1057847958,668,668,668,668,0
|
|
20250102,190900,1057847958,668,668,668,668,0
|
|
20250102,190800,1057847958,668,668,668,668,0
|
|
20250102,190700,1057847958,668,668,668,668,0
|
|
20250102,190600,1057847958,668,668,668,668,0
|
|
20250102,190500,1057847958,668,668,668,668,0
|
|
20250102,190400,1057847958,668,668,668,668,0
|
|
20250102,190300,1057847958,668,668,668,668,0
|
|
20250102,190200,1057847958,668,668,668,668,0
|
|
20250102,190100,1057847958,668,668,668,668,0
|
|
20250102,190000,1057847958,668,668,668,668,0
|
|
20250102,185900,1057847958,668,668,668,668,0
|
|
20250102,185800,1057847958,668,668,668,668,0
|
|
20250102,185700,1057847958,668,668,668,668,0
|
|
20250102,185600,1057847958,668,668,668,668,0
|
|
20250102,185500,1057847958,668,668,668,668,6885
|
|
20250102,185400,1057847958,668,668,668,668,0
|
|
20250102,185300,1057847958,668,668,668,668,0
|
|
20250102,185200,1057847958,668,668,668,668,0
|
|
20250102,185100,1057847958,668,668,668,668,0
|
|
20250102,185000,1057847958,668,668,668,668,0
|
|
20250102,184900,1057847958,668,668,668,668,0
|
|
20250102,184800,1057847958,668,668,668,668,0
|
|
20250102,184700,1057847958,668,668,668,668,0
|
|
20250102,184600,1057847958,668,668,668,668,0
|
|
20250102,184500,1057847958,668,668,668,668,0
|
|
20250102,184400,1057847958,668,668,668,668,0
|
|
20250102,184300,1057847958,668,668,668,668,0
|
|
20250102,184200,1057847958,668,668,668,668,0
|
|
20250102,184100,1057847958,668,668,668,668,0
|
|
20250102,184000,1057847958,668,668,668,668,0
|
|
20250102,183900,1057847958,668,668,668,668,0
|
|
20250102,183800,1057847958,668,668,668,668,0
|
|
20250102,183700,1057847958,668,668,668,668,0
|
|
20250102,183600,1057847958,668,668,668,668,0
|
|
20250102,183500,1057847958,668,668,668,668,0
|
|
20250102,183400,1057847958,668,668,668,668,0
|
|
20250102,183300,1057847958,668,668,668,668,0
|
|
20250102,183200,1057847958,668,668,668,668,0
|
|
20250102,183100,1057847958,668,668,668,668,0
|
|
20250102,183000,1057847958,668,668,668,668,0
|
|
20250102,182900,1057847958,668,668,668,668,0
|
|
20250102,182800,1057847958,668,668,668,668,0
|
|
20250102,182700,1057847958,668,668,668,668,0
|
|
20250102,182600,1057847958,668,668,668,668,0
|
|
20250102,182500,1057847958,668,668,668,668,6885
|
|
20250102,182400,1057847958,668,668,668,668,0
|
|
20250102,182300,1057847958,668,668,668,668,0
|
|
20250102,182200,1057847958,668,668,668,668,0
|
|
20250102,182100,1057847958,668,668,668,668,0
|
|
20250102,182000,1057847958,668,668,668,668,0
|
|
20250102,181900,1057847958,668,668,668,668,0
|
|
20250102,181800,1057847958,668,668,668,668,0
|
|
20250102,181700,1057847958,668,668,668,668,0
|
|
20250102,181600,1057847958,668,668,668,668,0
|
|
20250102,181500,1057847958,668,668,668,668,0
|
|
20250102,181400,1057847958,668,668,668,668,0
|
|
20250102,181300,1057847958,668,668,668,668,0
|
|
20250102,181200,1057847958,668,668,668,668,0
|
|
20250102,181100,1057847958,668,668,668,668,0
|
|
20250102,181000,1057847958,668,668,668,668,0
|
|
20250102,180900,1057847958,668,668,668,668,0
|
|
20250102,180800,1057847958,668,668,668,668,0
|
|
20250102,180700,1057847958,668,668,668,668,0
|
|
20250102,180600,1057847958,668,668,668,668,0
|
|
20250102,180500,1057847958,668,668,668,668,0
|
|
20250102,180400,1057847958,668,668,668,668,0
|
|
20250102,180300,1057847958,668,668,668,668,0
|
|
20250102,180200,1057847958,668,668,668,668,0
|
|
20250102,180100,1057847958,668,668,668,668,0
|
|
20250102,180000,1057847958,668,668,668,668,0
|
|
20250102,175900,1057847958,668,668,668,668,0
|
|
20250102,175800,1057847958,668,668,668,668,0
|
|
20250102,175700,1057847958,668,668,668,668,0
|
|
20250102,175600,1057847958,668,668,668,668,0
|
|
20250102,175500,1057847958,668,668,668,668,6885
|
|
20250102,175400,1057847958,668,668,668,668,0
|
|
20250102,175300,1057847958,668,668,668,668,0
|
|
20250102,175200,1057847958,668,668,668,668,0
|
|
20250102,175100,1057847958,668,668,668,668,0
|
|
20250102,175000,1057847958,668,668,668,668,0
|
|
20250102,174900,1057847958,668,668,668,668,0
|
|
20250102,174800,1057847958,668,668,668,668,0
|
|
20250102,174700,1057847958,668,668,668,668,0
|
|
20250102,174600,1057847958,668,668,668,668,0
|
|
20250102,174500,1057847958,668,668,668,668,0
|
|
20250102,174400,1057847958,668,668,668,668,0
|
|
20250102,174300,1057847958,668,668,668,668,0
|
|
20250102,174200,1057847958,668,668,668,668,0
|
|
20250102,174100,1057847958,668,668,668,668,0
|
|
20250102,174000,1057847958,668,668,668,668,0
|
|
20250102,173900,1057847958,668,668,668,668,0
|
|
20250102,173800,1057847958,668,668,668,668,0
|
|
20250102,173700,1057847958,668,668,668,668,0
|
|
20250102,173600,1057847958,668,668,668,668,0
|
|
20250102,173500,1057847958,668,668,668,668,0
|
|
20250102,173400,1057847958,668,668,668,668,0
|
|
20250102,173300,1057847958,668,668,668,668,0
|
|
20250102,173200,1057847958,668,668,668,668,0
|
|
20250102,173100,1057847958,668,668,668,668,0
|
|
20250102,173000,1057847958,668,668,668,668,0
|
|
20250102,172900,1057847958,668,668,668,668,0
|
|
20250102,172800,1057847958,668,668,668,668,0
|
|
20250102,172700,1057847958,668,668,668,668,0
|
|
20250102,172600,1057847958,668,668,668,668,0
|
|
20250102,172500,1057847958,668,668,668,668,6885
|
|
20250102,172400,1057847958,668,668,668,668,0
|
|
20250102,172300,1057847958,668,668,668,668,0
|
|
20250102,172200,1057847958,668,668,668,668,0
|
|
20250102,172100,1057847958,668,668,668,668,0
|
|
20250102,172000,1057847958,668,668,668,668,0
|
|
20250102,171900,1057847958,668,668,668,668,0
|
|
20250102,171800,1057847958,668,668,668,668,0
|
|
20250102,171700,1057847958,668,668,668,668,0
|
|
20250102,171600,1057847958,668,668,668,668,0
|
|
20250102,171500,1057847958,668,668,668,668,0
|
|
20250102,171400,1057847958,668,668,668,668,0
|
|
20250102,171300,1057847958,668,668,668,668,0
|
|
20250102,171200,1057847958,668,668,668,668,0
|
|
20250102,171100,1057847958,668,668,668,668,0
|
|
20250102,171000,1057847958,668,668,668,668,0
|
|
20250102,170900,1057847958,668,668,668,668,0
|
|
20250102,170800,1057847958,668,668,668,668,0
|
|
20250102,170700,1057847958,668,668,668,668,0
|
|
20250102,170600,1057847958,668,668,668,668,0
|
|
20250102,170500,1057847958,668,668,668,668,0
|
|
20250102,170400,1057847958,668,668,668,668,0
|
|
20250102,170300,1057847958,668,668,668,668,0
|
|
20250102,170200,1057847958,668,668,668,668,0
|
|
20250102,170100,1057847958,668,668,668,668,0
|
|
20250102,170000,1057847958,668,668,668,668,0
|
|
20250102,165900,1057847958,668,668,668,668,0
|
|
20250102,165800,1057847958,668,668,668,668,0
|
|
20250102,165700,1057847958,668,668,668,668,0
|
|
20250102,165600,1057847958,668,668,668,668,0
|
|
20250102,165500,1057847958,668,668,668,668,6885
|
|
20250102,165400,1057847958,668,668,668,668,0
|
|
20250102,165300,1057847958,668,668,668,668,0
|
|
20250102,165200,1057847958,668,668,668,668,0
|
|
20250102,165100,1057847958,668,668,668,668,0
|
|
20250102,165000,1057847958,668,668,668,668,0
|
|
20250102,164900,1057847958,668,668,668,668,0
|
|
20250102,164800,1057847958,668,668,668,668,0
|
|
20250102,164700,1057847958,668,668,668,668,0
|
|
20250102,164600,1057847958,668,668,668,668,0
|
|
20250102,164500,1057847958,668,668,668,668,0
|
|
20250102,164400,1057847958,668,668,668,668,0
|
|
20250102,164300,1057847958,668,668,668,668,0
|
|
20250102,164200,1057847958,668,668,668,668,0
|
|
20250102,164100,1057847958,668,668,668,668,0
|
|
20250102,164000,1057847958,668,668,668,668,0
|
|
20250102,163900,1057847958,668,668,668,668,0
|
|
20250102,163800,1057847958,668,668,668,668,0
|
|
20250102,163700,1057847958,668,668,668,668,0
|
|
20250102,163600,1057847958,668,668,668,668,0
|
|
20250102,163500,1057847958,668,668,668,668,0
|
|
20250102,163400,1057847958,668,668,668,668,0
|
|
20250102,163300,1057847958,668,668,668,668,0
|
|
20250102,163200,1057847958,668,668,668,668,0
|
|
20250102,163100,1057847958,668,668,668,668,0
|
|
20250102,163000,1057847958,668,668,668,668,0
|
|
20250102,162900,1057847958,668,668,668,668,0
|
|
20250102,162800,1057847958,668,668,668,668,0
|
|
20250102,162700,1057847958,668,668,668,668,0
|
|
20250102,162600,1057847958,668,668,668,668,0
|
|
20250102,162500,1057847958,668,668,668,668,6885
|
|
20250102,162400,1057847958,668,668,668,668,0
|
|
20250102,162300,1057847958,668,668,668,668,0
|
|
20250102,162200,1057847958,668,668,668,668,0
|
|
20250102,162100,1057847958,668,668,668,668,0
|
|
20250102,162000,1057847958,668,668,668,668,0
|
|
20250102,161900,1057847958,668,668,668,668,0
|
|
20250102,161800,1057847958,668,668,668,668,0
|
|
20250102,161700,1057847958,668,668,668,668,0
|
|
20250102,161600,1057847958,668,668,668,668,0
|
|
20250102,161500,1057847958,668,668,668,668,0
|
|
20250102,161400,1057847958,668,668,668,668,0
|
|
20250102,161300,1057847958,668,668,668,668,0
|
|
20250102,161200,1057847958,668,668,668,668,0
|
|
20250102,161100,1057847958,668,668,668,668,0
|
|
20250102,161000,1057847958,668,668,668,668,0
|
|
20250102,160900,1057847958,668,668,668,668,0
|
|
20250102,160800,1057847958,668,668,668,668,0
|
|
20250102,160700,1057847958,668,668,668,668,0
|
|
20250102,160600,1057847958,668,668,668,668,0
|
|
20250102,160500,1057847958,668,668,668,668,0
|
|
20250102,160400,1057847958,668,668,668,668,0
|
|
20250102,160300,1057847958,668,668,668,668,0
|
|
20250102,160200,1057847958,668,668,668,668,0
|
|
20250102,160100,1057847958,668,668,668,668,0
|
|
20250102,160000,1057847958,668,668,668,668,0
|
|
20250102,155900,1057847958,668,668,668,668,0
|
|
20250102,155800,1057847958,668,668,668,668,0
|
|
20250102,155700,1057847958,668,668,668,668,0
|
|
20250102,155600,1057847958,668,668,668,668,0
|
|
20250102,155500,1057847958,668,668,668,668,6885
|
|
20250102,155400,1057847958,668,668,668,668,0
|
|
20250102,155300,1057847958,668,668,668,668,0
|
|
20250102,155200,1057847958,668,668,668,668,0
|
|
20250102,155100,1057847958,668,668,668,668,0
|
|
20250102,155000,1057847958,668,668,668,668,0
|
|
20250102,154900,1057847958,668,668,668,668,0
|
|
20250102,154800,1057847958,668,668,668,668,0
|
|
20250102,154700,1057847958,668,668,668,668,0
|
|
20250102,154600,1057847958,668,668,668,668,0
|
|
20250102,154500,1057847958,668,668,668,668,0
|
|
20250102,154400,1057847958,668,668,668,668,0
|
|
20250102,154300,1057847958,668,668,668,668,0
|
|
20250102,154200,1057847958,668,668,668,668,0
|
|
20250102,154100,1057847958,668,668,668,668,0
|
|
20250102,154000,1057847958,668,668,668,668,0
|
|
20250102,153900,1057847958,668,668,668,668,0
|
|
20250102,153800,1057847958,668,668,668,668,0
|
|
20250102,153700,1057847958,668,668,668,668,0
|
|
20250102,153600,1057847958,668,668,668,668,0
|
|
20250102,153500,1057847958,668,668,668,668,0
|
|
20250102,153400,1057847958,668,668,668,668,0
|
|
20250102,153300,1057847958,668,668,668,668,0
|
|
20250102,153200,1057847958,668,668,668,668,0
|
|
20250102,153100,1057847958,668,668,668,668,0
|
|
20250102,153000,1057847958,668,668,668,668,6885
|
|
20250102,152900,1053248778,668,668,668,668,0
|
|
20250102,152800,1053248778,668,668,668,668,0
|
|
20250102,152700,1053248778,668,668,668,668,0
|
|
20250102,152600,1053248778,668,668,668,668,0
|
|
20250102,152500,1053248778,668,668,668,668,0
|
|
20250102,152400,1053248778,668,668,668,668,0
|
|
20250102,152300,1053248778,668,668,668,668,0
|
|
20250102,152200,1053248778,668,668,668,668,0
|
|
20250102,152100,1053248778,668,668,668,668,0
|
|
20250102,152000,1053248778,668,668,668,668,0
|
|
20250102,151900,1053248778,668,663,668,663,8492
|
|
20250102,151800,1047598138,663,661,663,661,5239
|
|
20250102,151700,1044124705,663,663,664,662,3296
|
|
20250102,151600,1041941747,664,664,664,663,558
|
|
20250102,151500,1041571640,665,665,665,662,6518
|
|
20250102,151400,1037247739,665,670,674,663,21616
|
|
20250102,151300,1022832504,675,672,675,669,3806
|
|
20250102,151200,1020280344,675,671,675,671,1368
|
|
20250102,151100,1019362233,670,670,670,669,12182
|
|
20250102,151000,1011200303,670,684,684,670,22827
|
|
20250102,150900,995787956,682,684,684,682,3500
|
|
20250102,150800,993399874,684,682,684,681,2377
|
|
20250102,150700,991778687,682,682,682,682,0
|
|
20250102,150600,991778687,682,682,682,682,11
|
|
20250102,150500,991771185,682,686,686,682,4070
|
|
20250102,150400,988979689,686,686,686,686,3207
|
|
20250102,150300,986779687,686,681,686,681,321
|
|
20250102,150200,986561081,689,689,689,684,6770
|
|
20250102,150100,981898066,689,684,689,684,13787
|
|
20250102,150000,972415737,684,682,684,679,4830
|
|
20250102,145900,969120823,679,682,682,679,1469
|
|
20250102,145800,968122019,683,683,683,683,0
|
|
20250102,145700,968122019,683,680,683,675,2550
|
|
20250102,145600,966385345,680,676,680,676,7648
|
|
20250102,145500,961198406,674,676,676,674,2806
|
|
20250102,145400,959305026,677,679,679,677,332
|
|
20250102,145300,959079662,680,678,680,677,14790
|
|
20250102,145200,949024584,679,681,681,679,1749
|
|
20250102,145100,947834256,680,674,680,673,3435
|
|
20250102,145000,945512591,673,673,674,673,255
|
|
20250102,144900,945340941,673,673,673,673,357
|
|
20250102,144800,945100680,673,672,673,672,1265
|
|
20250102,144700,944250366,672,672,672,672,1103
|
|
20250102,144600,943509150,672,664,672,664,1538
|
|
20250102,144500,942487870,664,668,675,663,5250
|
|
20250102,144400,938987575,676,668,676,668,2508
|
|
20250102,144300,937312138,668,670,673,668,2576
|
|
20250102,144200,935579690,668,670,670,668,155
|
|
20250102,144100,935475917,670,670,670,670,1799
|
|
20250102,144000,934270587,674,674,674,670,6468
|
|
20250102,143900,929931999,675,671,676,670,5885
|
|
20250102,143800,925984652,668,676,680,668,9425
|
|
20250102,143700,919647007,684,685,685,677,2462
|
|
20250102,143600,917969620,685,685,685,685,1000
|
|
20250102,143500,917284620,689,689,689,686,2670
|
|
20250102,143400,915450390,689,685,689,685,1387
|
|
20250102,143300,914498481,689,689,689,689,1501
|
|
20250102,143200,913464292,690,687,690,687,10843
|
|
20250102,143100,906001305,687,683,688,678,6304
|
|
20250102,143000,901678378,683,682,683,682,3755
|
|
20250102,142900,899117463,681,679,681,679,5819
|
|
20250102,142800,895159841,678,678,679,678,3501
|
|
20250102,142700,892783440,676,667,676,667,9170
|
|
20250102,142600,886603467,671,671,671,671,1001
|
|
20250102,142500,885931796,665,665,665,665,0
|
|
20250102,142400,885931796,665,672,672,665,30
|
|
20250102,142300,885911774,665,672,672,665,282
|
|
20250102,142200,885722543,672,664,673,664,849
|
|
20250102,142100,885154905,664,663,664,663,1108
|
|
20250102,142000,884419450,662,662,662,662,479
|
|
20250102,141900,884102352,660,659,660,659,71
|
|
20250102,141800,884055543,658,658,658,658,0
|
|
20250102,141700,884055543,658,658,658,658,500
|
|
20250102,141600,883726543,657,660,665,657,1044
|
|
20250102,141500,883040532,658,656,658,656,6801
|
|
20250102,141400,878568876,656,656,656,656,1780
|
|
20250102,141300,877401196,656,658,658,656,1722
|
|
20250102,141200,876269542,659,660,660,659,297
|
|
20250102,141100,876073541,664,664,664,664,1
|
|
20250102,141000,876072877,660,660,665,660,2805
|
|
20250102,140900,874221568,660,661,661,660,8662
|
|
20250102,140800,868497146,664,664,664,664,10
|
|
20250102,140700,868490506,664,664,664,664,500
|
|
20250102,140600,868158506,661,661,661,661,17
|
|
20250102,140500,868147269,661,661,661,661,1
|
|
20250102,140400,868146608,668,668,668,668,1
|
|
20250102,140300,868145940,660,662,662,660,5759
|
|
20250102,140200,864341649,663,663,663,662,13570
|
|
20250102,140100,855355547,663,670,670,663,7439
|
|
20250102,140000,850414497,670,675,675,670,268
|
|
20250102,135900,850234119,675,675,675,675,0
|
|
20250102,135800,850234119,675,675,675,675,0
|
|
20250102,135700,850234119,675,675,675,675,64
|
|
20250102,135600,850190919,675,669,675,669,5555
|
|
20250102,135500,846458686,667,667,667,667,19
|
|
20250102,135400,846446013,667,667,667,667,0
|
|
20250102,135300,846446013,667,667,667,667,38
|
|
20250102,135200,846420667,669,666,669,666,5127
|
|
20250102,135100,842996919,666,666,667,666,2058
|
|
20250102,135000,841625587,666,666,666,666,0
|
|
20250102,134900,841625587,666,666,666,666,2
|
|
20250102,134800,841624255,663,663,663,663,408
|
|
20250102,134700,841353751,662,661,662,660,1915
|
|
20250102,134600,840088693,661,667,667,658,24545
|
|
20250102,134500,823867025,667,667,667,666,4157
|
|
20250102,134400,821094336,667,678,678,667,5759
|
|
20250102,134300,817251550,668,679,679,668,30035
|
|
20250102,134200,797142463,681,681,681,681,0
|
|
20250102,134100,797142463,681,680,681,680,7455
|
|
20250102,134000,792073062,680,677,680,677,745
|
|
20250102,133900,791568562,677,677,677,677,2966
|
|
20250102,133800,789560580,677,680,680,677,3254
|
|
20250102,133700,787349900,680,678,680,677,3014
|
|
20250102,133600,785302019,678,678,681,678,4392
|
|
20250102,133500,782320495,677,677,677,677,0
|
|
20250102,133400,782320495,677,677,678,677,3264
|
|
20250102,133300,780108767,677,677,677,677,138
|
|
20250102,133200,780015341,677,677,677,677,601
|
|
20250102,133100,779608464,678,678,678,678,1459
|
|
20250102,133000,778619262,678,679,679,678,1173
|
|
20250102,132900,777823867,679,677,679,677,3743
|
|
20250102,132800,775286070,677,676,677,674,3257
|
|
20250102,132700,773083476,676,676,676,675,2142
|
|
20250102,132600,771636327,676,675,676,675,679
|
|
20250102,132500,771177324,675,674,675,674,420
|
|
20250102,132400,770893825,674,672,674,672,18326
|
|
20250102,132300,758577731,672,672,673,672,6181
|
|
20250102,132200,754422149,672,671,672,670,598
|
|
20250102,132100,754021187,671,670,671,670,8
|
|
20250102,132000,754015821,671,670,671,670,337
|
|
20250102,131900,753789881,668,672,672,668,1823
|
|
20250102,131800,752568220,671,671,671,671,603
|
|
20250102,131700,752163607,672,665,672,665,8584
|
|
20250102,131600,746429174,664,664,664,664,731
|
|
20250102,131500,745943790,665,666,666,665,334
|
|
20250102,131400,745721676,666,665,666,662,1784
|
|
20250102,131300,744540089,663,663,663,661,4765
|
|
20250102,131200,741383787,666,666,666,666,10
|
|
20250102,131100,741377127,666,666,666,666,5
|
|
20250102,131000,741373797,669,669,669,669,0
|
|
20250102,130900,741373797,669,669,669,669,0
|
|
20250102,130800,741373797,669,664,669,664,3392
|
|
20250102,130700,739121499,668,663,669,661,9235
|
|
20250102,130600,732991191,663,669,670,663,3615
|
|
20250102,130500,730588081,669,670,671,669,1868
|
|
20250102,130400,729335776,670,666,670,664,9272
|
|
20250102,130300,723148594,667,666,671,665,2912
|
|
20250102,130200,721203177,665,669,669,665,8690
|
|
20250102,130100,715401357,671,672,674,670,5577
|
|
20250102,130000,711663201,670,671,672,670,2431
|
|
20250102,125900,710032499,672,674,674,671,1622
|
|
20250102,125800,708942631,674,674,674,671,171
|
|
20250102,125700,708827830,674,673,674,670,3892
|
|
20250102,125600,706219924,673,674,674,670,5781
|
|
20250102,125500,702344803,675,672,675,672,381
|
|
20250102,125400,702088768,675,675,675,674,1183
|
|
20250102,125300,701290588,677,677,677,675,9787
|
|
20250102,125200,694679961,677,679,680,677,10884
|
|
20250102,125100,687295531,679,681,681,678,6494
|
|
20250102,125000,682879052,682,682,683,680,11565
|
|
20250102,124900,675009752,684,676,684,676,16751
|
|
20250102,124800,663610232,675,677,686,675,10636
|
|
20250102,124700,656392957,677,687,693,675,23360
|
|
20250102,124600,640399475,692,694,694,685,25693
|
|
20250102,124500,622690206,698,698,698,698,0
|
|
20250102,124400,622690206,698,696,698,696,14629
|
|
20250102,124300,612484987,697,695,697,690,18537
|
|
20250102,124200,599581962,695,687,695,685,39405
|
|
20250102,124100,572417880,688,679,690,674,15692
|
|
20250102,124000,561706555,674,682,682,670,25378
|
|
20250102,123900,544608528,681,678,683,677,10139
|
|
20250102,123800,537721849,678,680,684,671,15344
|
|
20250102,123700,527329368,680,680,687,673,17639
|
|
20250102,123600,515385073,680,674,697,674,93097
|
|
20250102,123500,451519016,680,662,680,662,36254
|
|
20250102,123400,427188856,659,655,665,655,3634
|
|
20250102,123300,424790904,663,656,666,651,49962
|
|
20250102,123200,391924187,656,654,657,650,19543
|
|
20250102,123100,379146133,654,650,657,650,31264
|
|
20250102,123000,358707280,650,650,650,650,1
|
|
20250102,122900,358706630,642,645,650,642,9133
|
|
20250102,122800,352779629,646,645,646,645,1838
|
|
20250102,122700,351592341,645,642,646,642,1471
|
|
20250102,122600,350644170,644,642,644,642,4650
|
|
20250102,122500,347655249,642,642,642,642,500
|
|
20250102,122400,347334249,643,643,643,643,181
|
|
20250102,122300,347217866,641,641,641,640,5400
|
|
20250102,122200,343756866,641,641,642,641,2454
|
|
20250102,122100,342183802,642,644,644,642,504
|
|
20250102,122000,341860232,641,643,643,641,3903
|
|
20250102,121900,339358403,645,645,645,645,0
|
|
20250102,121800,339358403,645,645,645,645,0
|
|
20250102,121700,339358403,645,648,648,644,1052
|
|
20250102,121600,338679163,648,647,648,647,876
|
|
20250102,121500,338112315,645,645,645,645,201
|
|
20250102,121400,337982670,645,645,645,645,256
|
|
20250102,121300,337817550,648,648,648,648,0
|
|
20250102,121200,337817550,648,647,648,647,1633
|
|
20250102,121100,336760366,648,645,648,643,2553
|
|
20250102,121000,335112134,648,647,648,645,1993
|
|
20250102,120900,333825958,648,648,648,648,460
|
|
20250102,120800,333527878,649,648,649,648,2201
|
|
20250102,120700,332099732,649,648,650,648,6187
|
|
20250102,120600,328084695,648,641,648,641,11008
|
|
20250102,120500,320992846,638,638,641,638,8767
|
|
20250102,120400,315388712,638,633,638,633,2390
|
|
20250102,120300,313867852,637,637,637,637,200
|
|
20250102,120200,313740452,637,637,637,637,0
|
|
20250102,120100,313740452,637,637,637,637,500
|
|
20250102,120000,313421952,637,637,637,637,100
|
|
20250102,115900,313358252,637,637,637,637,200
|
|
20250102,115800,313230852,637,637,637,637,961
|
|
20250102,115700,312618695,637,637,637,637,100
|
|
20250102,115600,312554995,637,635,637,635,3211
|
|
20250102,115500,310512810,635,634,635,634,124
|
|
20250102,115400,310434100,634,632,634,632,19487
|
|
20250102,115300,298079432,634,634,634,633,5772
|
|
20250102,115200,294420083,634,634,634,634,68
|
|
20250102,115100,294376971,634,634,634,634,631
|
|
20250102,115000,293976917,634,634,634,634,169
|
|
20250102,114900,293869771,635,635,635,635,0
|
|
20250102,114800,293869771,635,635,635,635,0
|
|
20250102,114700,293869771,635,635,635,635,0
|
|
20250102,114600,293869771,635,633,635,630,5738
|
|
20250102,114500,290245535,631,631,631,631,1061
|
|
20250102,114400,289576044,633,633,633,633,400
|
|
20250102,114300,289322844,633,635,635,633,307
|
|
20250102,114200,289127913,635,635,635,635,0
|
|
20250102,114100,289127913,635,635,635,635,512
|
|
20250102,114000,288802793,635,635,635,635,3226
|
|
20250102,113900,286754283,635,635,635,635,0
|
|
20250102,113800,286754283,635,635,635,634,2074
|
|
20250102,113700,285437295,634,634,635,634,1835
|
|
20250102,113600,284273508,634,629,634,629,9470
|
|
20250102,113500,278307554,630,630,630,630,3967
|
|
20250102,113400,275808344,627,625,627,624,10502
|
|
20250102,113300,269243596,625,625,625,625,0
|
|
20250102,113200,269243596,625,625,625,625,0
|
|
20250102,113100,269243596,625,625,625,625,10
|
|
20250102,113000,269237346,623,619,623,619,12715
|
|
20250102,112900,261353371,619,619,619,619,500
|
|
20250102,112800,261043871,617,617,617,617,0
|
|
20250102,112700,261043871,617,617,617,617,9442
|
|
20250102,112600,255218157,618,618,618,618,1002
|
|
20250102,112500,254598921,619,619,619,619,3
|
|
20250102,112400,254597064,618,620,620,618,3202
|
|
20250102,112300,252617828,618,618,618,618,198
|
|
20250102,112200,252495464,619,619,619,619,1200
|
|
20250102,112100,251752664,620,620,620,620,1000
|
|
20250102,112000,251132664,619,619,619,619,150
|
|
20250102,111900,251039814,618,618,618,618,1
|
|
20250102,111800,251039196,621,621,621,621,0
|
|
20250102,111700,251039196,621,621,621,621,0
|
|
20250102,111600,251039196,621,621,621,621,48
|
|
20250102,111500,251009388,618,618,618,618,1
|
|
20250102,111400,251008770,618,618,618,618,1
|
|
20250102,111300,251008152,619,619,621,619,1233
|
|
20250102,111200,250243501,619,618,619,618,100
|
|
20250102,111100,250181679,617,617,617,617,3
|
|
20250102,111000,250179828,616,616,616,616,0
|
|
20250102,110900,250179828,616,616,616,616,135
|
|
20250102,110800,250096668,616,616,616,616,1331
|
|
20250102,110700,249276772,617,617,617,617,0
|
|
20250102,110600,249276772,617,618,618,617,2000
|
|
20250102,110500,248041772,619,619,619,619,0
|
|
20250102,110400,248041772,619,620,620,619,7935
|
|
20250102,110300,243122222,620,627,627,620,11606
|
|
20250102,110200,235896780,628,628,628,628,0
|
|
20250102,110100,235896780,628,628,628,628,6013
|
|
20250102,110000,232120616,633,633,633,633,0
|
|
20250102,105900,232120616,633,633,633,633,0
|
|
20250102,105800,232120616,633,633,633,632,47
|
|
20250102,105700,232090868,628,628,633,628,2884
|
|
20250102,105600,230279711,629,629,629,629,813
|
|
20250102,105500,229768334,634,629,634,629,1269
|
|
20250102,105400,228970128,629,634,634,629,3032
|
|
20250102,105300,227061800,634,630,634,630,24323
|
|
20250102,105200,211737866,630,629,630,625,3954
|
|
20250102,105100,209249720,629,629,629,629,107
|
|
20250102,105000,209182417,629,629,629,629,1394
|
|
20250102,104900,208305591,629,629,629,629,2000
|
|
20250102,104800,207047591,624,624,624,624,0
|
|
20250102,104700,207047591,624,624,630,624,36690
|
|
20250102,104600,184116320,623,623,623,623,1500
|
|
20250102,104500,183181820,623,623,623,623,0
|
|
20250102,104400,183181820,623,623,623,623,50
|
|
20250102,104300,183150670,624,620,624,620,13019
|
|
20250102,104200,175077390,620,619,620,619,1413
|
|
20250102,104100,174202708,616,617,617,616,400
|
|
20250102,104000,173956207,617,617,617,617,482
|
|
20250102,103900,173658813,617,617,617,617,518
|
|
20250102,103800,173339207,617,616,617,616,1632
|
|
20250102,103700,172333892,616,616,616,616,0
|
|
20250102,103600,172333892,616,617,617,616,1388
|
|
20250102,103500,171478186,620,620,620,620,0
|
|
20250102,103400,171478186,620,622,622,620,5184
|
|
20250102,103300,168258863,622,625,625,622,101
|
|
20250102,103200,168196038,625,625,625,625,58
|
|
20250102,103100,168159788,625,625,625,625,100
|
|
20250102,103000,168097288,625,625,625,625,14605
|
|
20250102,102900,158969163,625,622,625,621,12
|
|
20250102,102800,158961694,621,621,621,621,21
|
|
20250102,102700,158948653,625,625,625,625,0
|
|
20250102,102600,158948653,625,626,626,625,15911
|
|
20250102,102500,149004224,626,626,626,625,1650
|
|
20250102,102400,147971329,626,626,626,625,5317
|
|
20250102,102300,144645092,626,625,626,625,5384
|
|
20250102,102200,141276661,621,621,621,621,0
|
|
20250102,102100,141276661,621,625,625,621,768
|
|
20250102,102000,140799533,626,625,626,625,4252
|
|
20250102,101900,138141969,625,623,625,622,2083
|
|
20250102,101800,136841373,620,620,620,620,0
|
|
20250102,101700,136841373,620,613,620,613,4272
|
|
20250102,101600,134211781,621,621,621,621,1000
|
|
20250102,101500,133590781,617,623,623,609,21466
|
|
20250102,101400,120390940,623,618,623,618,2642
|
|
20250102,101300,118744989,623,617,623,617,1956
|
|
20250102,101200,117537801,617,622,623,617,9863
|
|
20250102,101100,111447332,617,617,617,617,50
|
|
20250102,101000,111416482,617,619,619,617,71
|
|
20250102,100900,111372627,619,620,620,618,39546
|
|
20250102,100800,86893632,619,620,620,619,5664
|
|
20250102,100700,83381953,620,620,630,619,613
|
|
20250102,100600,82998204,619,631,634,619,20134
|
|
20250102,100500,70317927,631,633,633,631,13649
|
|
20250102,100400,61698573,632,633,640,632,3667
|
|
20250102,100300,59371088,633,645,645,633,5215
|
|
20250102,100200,56040523,635,644,648,635,11221
|
|
20250102,100100,48807334,644,634,644,633,34410
|
|
20250102,100000,26750725,634,635,647,630,39696
|