560 lines
24 KiB
CSV
560 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191700,280265134,729,729,729,729,6228
|
|
20250102,191600,280265134,729,729,729,729,0
|
|
20250102,191500,280265134,729,729,729,729,0
|
|
20250102,191400,280265134,729,729,729,729,0
|
|
20250102,191300,280265134,729,729,729,729,0
|
|
20250102,191200,280265134,729,729,729,729,0
|
|
20250102,191100,280265134,729,729,729,729,0
|
|
20250102,191000,280265134,729,729,729,729,0
|
|
20250102,190900,280265134,729,729,729,729,0
|
|
20250102,190800,280265134,729,729,729,729,0
|
|
20250102,190700,280265134,729,729,729,729,0
|
|
20250102,190600,280265134,729,729,729,729,0
|
|
20250102,190500,280265134,729,729,729,729,0
|
|
20250102,190400,280265134,729,729,729,729,0
|
|
20250102,190300,280265134,729,729,729,729,0
|
|
20250102,190200,280265134,729,729,729,729,0
|
|
20250102,190100,280265134,729,729,729,729,0
|
|
20250102,190000,280265134,729,729,729,729,0
|
|
20250102,185900,280265134,729,729,729,729,0
|
|
20250102,185800,280265134,729,729,729,729,0
|
|
20250102,185700,280265134,729,729,729,729,0
|
|
20250102,185600,280265134,729,729,729,729,0
|
|
20250102,185500,280265134,729,729,729,729,0
|
|
20250102,185400,280265134,729,729,729,729,0
|
|
20250102,185300,280265134,729,729,729,729,0
|
|
20250102,185200,280265134,729,729,729,729,0
|
|
20250102,185100,280265134,729,729,729,729,0
|
|
20250102,185000,280265134,729,729,729,729,0
|
|
20250102,184900,280265134,729,729,729,729,0
|
|
20250102,184800,280265134,729,729,729,729,0
|
|
20250102,184700,280265134,729,729,729,729,6228
|
|
20250102,184600,280265134,729,729,729,729,0
|
|
20250102,184500,280265134,729,729,729,729,0
|
|
20250102,184400,280265134,729,729,729,729,0
|
|
20250102,184300,280265134,729,729,729,729,0
|
|
20250102,184200,280265134,729,729,729,729,0
|
|
20250102,184100,280265134,729,729,729,729,0
|
|
20250102,184000,280265134,729,729,729,729,0
|
|
20250102,183900,280265134,729,729,729,729,0
|
|
20250102,183800,280265134,729,729,729,729,0
|
|
20250102,183700,280265134,729,729,729,729,0
|
|
20250102,183600,280265134,729,729,729,729,0
|
|
20250102,183500,280265134,729,729,729,729,0
|
|
20250102,183400,280265134,729,729,729,729,0
|
|
20250102,183300,280265134,729,729,729,729,0
|
|
20250102,183200,280265134,729,729,729,729,0
|
|
20250102,183100,280265134,729,729,729,729,0
|
|
20250102,183000,280265134,729,729,729,729,0
|
|
20250102,182900,280265134,729,729,729,729,0
|
|
20250102,182800,280265134,729,729,729,729,0
|
|
20250102,182700,280265134,729,729,729,729,0
|
|
20250102,182600,280265134,729,729,729,729,0
|
|
20250102,182500,280265134,729,729,729,729,0
|
|
20250102,182400,280265134,729,729,729,729,0
|
|
20250102,182300,280265134,729,729,729,729,0
|
|
20250102,182200,280265134,729,729,729,729,0
|
|
20250102,182100,280265134,729,729,729,729,0
|
|
20250102,182000,280265134,729,729,729,729,0
|
|
20250102,181900,280265134,729,729,729,729,0
|
|
20250102,181800,280265134,729,729,729,729,0
|
|
20250102,181700,280265134,729,729,729,729,6228
|
|
20250102,181600,280265134,729,729,729,729,0
|
|
20250102,181500,280265134,729,729,729,729,0
|
|
20250102,181400,280265134,729,729,729,729,0
|
|
20250102,181300,280265134,729,729,729,729,0
|
|
20250102,181200,280265134,729,729,729,729,0
|
|
20250102,181100,280265134,729,729,729,729,0
|
|
20250102,181000,280265134,729,729,729,729,0
|
|
20250102,180900,280265134,729,729,729,729,0
|
|
20250102,180800,280265134,729,729,729,729,0
|
|
20250102,180700,280265134,729,729,729,729,0
|
|
20250102,180600,280265134,729,729,729,729,0
|
|
20250102,180500,280265134,729,729,729,729,0
|
|
20250102,180400,280265134,729,729,729,729,0
|
|
20250102,180300,280265134,729,729,729,729,0
|
|
20250102,180200,280265134,729,729,729,729,0
|
|
20250102,180100,280265134,729,729,729,729,0
|
|
20250102,180000,280265134,729,729,729,729,0
|
|
20250102,175900,280265134,729,729,729,729,0
|
|
20250102,175800,280265134,729,729,729,729,0
|
|
20250102,175700,280265134,729,729,729,729,0
|
|
20250102,175600,280265134,729,729,729,729,0
|
|
20250102,175500,280265134,729,729,729,729,0
|
|
20250102,175400,280265134,729,729,729,729,0
|
|
20250102,175300,280265134,729,729,729,729,0
|
|
20250102,175200,280265134,729,729,729,729,0
|
|
20250102,175100,280265134,729,729,729,729,0
|
|
20250102,175000,280265134,729,729,729,729,0
|
|
20250102,174900,280265134,729,729,729,729,0
|
|
20250102,174800,280265134,729,729,729,729,0
|
|
20250102,174700,280265134,729,729,729,729,6228
|
|
20250102,174600,280265134,729,729,729,729,0
|
|
20250102,174500,280265134,729,729,729,729,0
|
|
20250102,174400,280265134,729,729,729,729,0
|
|
20250102,174300,280265134,729,729,729,729,0
|
|
20250102,174200,280265134,729,729,729,729,0
|
|
20250102,174100,280265134,729,729,729,729,0
|
|
20250102,174000,280265134,729,729,729,729,0
|
|
20250102,173900,280265134,729,729,729,729,0
|
|
20250102,173800,280265134,729,729,729,729,0
|
|
20250102,173700,280265134,729,729,729,729,0
|
|
20250102,173600,280265134,729,729,729,729,0
|
|
20250102,173500,280265134,729,729,729,729,0
|
|
20250102,173400,280265134,729,729,729,729,0
|
|
20250102,173300,280265134,729,729,729,729,0
|
|
20250102,173200,280265134,729,729,729,729,0
|
|
20250102,173100,280265134,729,729,729,729,0
|
|
20250102,173000,280265134,729,729,729,729,0
|
|
20250102,172900,280265134,729,729,729,729,0
|
|
20250102,172800,280265134,729,729,729,729,0
|
|
20250102,172700,280265134,729,729,729,729,0
|
|
20250102,172600,280265134,729,729,729,729,0
|
|
20250102,172500,280265134,729,729,729,729,0
|
|
20250102,172400,280265134,729,729,729,729,0
|
|
20250102,172300,280265134,729,729,729,729,0
|
|
20250102,172200,280265134,729,729,729,729,0
|
|
20250102,172100,280265134,729,729,729,729,0
|
|
20250102,172000,280265134,729,729,729,729,0
|
|
20250102,171900,280265134,729,729,729,729,0
|
|
20250102,171800,280265134,729,729,729,729,0
|
|
20250102,171700,280265134,729,729,729,729,6228
|
|
20250102,171600,280265134,729,729,729,729,0
|
|
20250102,171500,280265134,729,729,729,729,0
|
|
20250102,171400,280265134,729,729,729,729,0
|
|
20250102,171300,280265134,729,729,729,729,0
|
|
20250102,171200,280265134,729,729,729,729,0
|
|
20250102,171100,280265134,729,729,729,729,0
|
|
20250102,171000,280265134,729,729,729,729,0
|
|
20250102,170900,280265134,729,729,729,729,0
|
|
20250102,170800,280265134,729,729,729,729,0
|
|
20250102,170700,280265134,729,729,729,729,0
|
|
20250102,170600,280265134,729,729,729,729,0
|
|
20250102,170500,280265134,729,729,729,729,0
|
|
20250102,170400,280265134,729,729,729,729,0
|
|
20250102,170300,280265134,729,729,729,729,0
|
|
20250102,170200,280265134,729,729,729,729,0
|
|
20250102,170100,280265134,729,729,729,729,0
|
|
20250102,170000,280265134,729,729,729,729,0
|
|
20250102,165900,280265134,729,729,729,729,0
|
|
20250102,165800,280265134,729,729,729,729,0
|
|
20250102,165700,280265134,729,729,729,729,0
|
|
20250102,165600,280265134,729,729,729,729,0
|
|
20250102,165500,280265134,729,729,729,729,0
|
|
20250102,165400,280265134,729,729,729,729,0
|
|
20250102,165300,280265134,729,729,729,729,0
|
|
20250102,165200,280265134,729,729,729,729,0
|
|
20250102,165100,280265134,729,729,729,729,0
|
|
20250102,165000,280265134,729,729,729,729,0
|
|
20250102,164900,280265134,729,729,729,729,0
|
|
20250102,164800,280265134,729,729,729,729,0
|
|
20250102,164700,280265134,729,729,729,729,6228
|
|
20250102,164600,280265134,729,729,729,729,0
|
|
20250102,164500,280265134,729,729,729,729,0
|
|
20250102,164400,280265134,729,729,729,729,0
|
|
20250102,164300,280265134,729,729,729,729,0
|
|
20250102,164200,280265134,729,729,729,729,0
|
|
20250102,164100,280265134,729,729,729,729,0
|
|
20250102,164000,280265134,729,729,729,729,0
|
|
20250102,163900,280265134,729,729,729,729,0
|
|
20250102,163800,280265134,729,729,729,729,0
|
|
20250102,163700,280265134,729,729,729,729,0
|
|
20250102,163600,280265134,729,729,729,729,0
|
|
20250102,163500,280265134,729,729,729,729,0
|
|
20250102,163400,280265134,729,729,729,729,0
|
|
20250102,163300,280265134,729,729,729,729,0
|
|
20250102,163200,280265134,729,729,729,729,0
|
|
20250102,163100,280265134,729,729,729,729,0
|
|
20250102,163000,280265134,729,729,729,729,0
|
|
20250102,162900,280265134,729,729,729,729,0
|
|
20250102,162800,280265134,729,729,729,729,0
|
|
20250102,162700,280265134,729,729,729,729,0
|
|
20250102,162600,280265134,729,729,729,729,0
|
|
20250102,162500,280265134,729,729,729,729,0
|
|
20250102,162400,280265134,729,729,729,729,0
|
|
20250102,162300,280265134,729,729,729,729,0
|
|
20250102,162200,280265134,729,729,729,729,0
|
|
20250102,162100,280265134,729,729,729,729,0
|
|
20250102,162000,280265134,729,729,729,729,0
|
|
20250102,161900,280265134,729,729,729,729,0
|
|
20250102,161800,280265134,729,729,729,729,0
|
|
20250102,161700,280265134,729,729,729,729,6228
|
|
20250102,161600,280265134,729,729,729,729,0
|
|
20250102,161500,280265134,729,729,729,729,0
|
|
20250102,161400,280265134,729,729,729,729,0
|
|
20250102,161300,280265134,729,729,729,729,0
|
|
20250102,161200,280265134,729,729,729,729,0
|
|
20250102,161100,280265134,729,729,729,729,0
|
|
20250102,161000,280265134,729,729,729,729,0
|
|
20250102,160900,280265134,729,729,729,729,0
|
|
20250102,160800,280265134,729,729,729,729,0
|
|
20250102,160700,280265134,729,729,729,729,0
|
|
20250102,160600,280265134,729,729,729,729,0
|
|
20250102,160500,280265134,729,729,729,729,0
|
|
20250102,160400,280265134,729,729,729,729,0
|
|
20250102,160300,280265134,729,729,729,729,0
|
|
20250102,160200,280265134,729,729,729,729,0
|
|
20250102,160100,280265134,729,729,729,729,0
|
|
20250102,160000,280265134,729,729,729,729,0
|
|
20250102,155900,280265134,729,729,729,729,0
|
|
20250102,155800,280265134,729,729,729,729,0
|
|
20250102,155700,280265134,729,729,729,729,0
|
|
20250102,155600,280265134,729,729,729,729,0
|
|
20250102,155500,280265134,729,729,729,729,0
|
|
20250102,155400,280265134,729,729,729,729,0
|
|
20250102,155300,280265134,729,729,729,729,0
|
|
20250102,155200,280265134,729,729,729,729,0
|
|
20250102,155100,280265134,729,729,729,729,0
|
|
20250102,155000,280265134,729,729,729,729,0
|
|
20250102,154900,280265134,729,729,729,729,0
|
|
20250102,154800,280265134,729,729,729,729,0
|
|
20250102,154700,280265134,729,729,729,729,6228
|
|
20250102,154600,280265134,729,729,729,729,0
|
|
20250102,154500,280265134,729,729,729,729,0
|
|
20250102,154400,280265134,729,729,729,729,0
|
|
20250102,154300,280265134,729,729,729,729,0
|
|
20250102,154200,280265134,729,729,729,729,0
|
|
20250102,154100,280265134,729,729,729,729,0
|
|
20250102,154000,280265134,729,729,729,729,0
|
|
20250102,153900,280265134,729,729,729,729,0
|
|
20250102,153800,280265134,729,729,729,729,0
|
|
20250102,153700,280265134,729,729,729,729,0
|
|
20250102,153600,280265134,729,729,729,729,0
|
|
20250102,153500,280265134,729,729,729,729,0
|
|
20250102,153400,280265134,729,729,729,729,0
|
|
20250102,153300,280265134,729,729,729,729,0
|
|
20250102,153200,280265134,729,729,729,729,0
|
|
20250102,153100,280265134,729,729,729,729,0
|
|
20250102,153000,280265134,729,729,729,729,6228
|
|
20250102,152900,275724922,727,727,727,727,0
|
|
20250102,152800,275724922,727,727,727,727,0
|
|
20250102,152700,275724922,727,727,727,727,0
|
|
20250102,152600,275724922,727,727,727,727,0
|
|
20250102,152500,275724922,727,727,727,727,0
|
|
20250102,152400,275724922,727,727,727,727,0
|
|
20250102,152300,275724922,727,727,727,727,0
|
|
20250102,152200,275724922,727,727,727,727,0
|
|
20250102,152100,275724922,727,727,727,727,0
|
|
20250102,152000,275724922,727,727,727,727,0
|
|
20250102,151900,275724922,727,726,727,726,207
|
|
20250102,151800,275574435,727,727,727,727,2
|
|
20250102,151700,275572981,728,728,728,728,0
|
|
20250102,151600,275572981,728,728,728,728,0
|
|
20250102,151500,275572981,728,727,728,727,7
|
|
20250102,151400,275567890,726,727,727,726,3
|
|
20250102,151300,275565711,719,725,725,719,8570
|
|
20250102,151200,269384725,729,726,729,726,14
|
|
20250102,151100,269374549,729,728,729,728,4
|
|
20250102,151000,269371634,728,727,729,727,1661
|
|
20250102,150900,268162180,727,727,727,727,0
|
|
20250102,150800,268162180,727,725,727,725,266
|
|
20250102,150700,267969322,727,723,727,722,1349
|
|
20250102,150600,266994062,719,727,727,719,7034
|
|
20250102,150500,261907897,728,728,728,728,10
|
|
20250102,150400,261900617,728,727,728,727,14
|
|
20250102,150300,261890435,727,727,727,727,401
|
|
20250102,150200,261598908,726,725,726,725,504
|
|
20250102,150100,261233006,726,726,726,726,0
|
|
20250102,150000,261233006,726,725,726,723,10
|
|
20250102,145900,261225765,726,726,726,726,0
|
|
20250102,145800,261225765,726,726,726,726,0
|
|
20250102,145700,261225765,726,726,726,726,2
|
|
20250102,145600,261224313,726,726,726,726,8
|
|
20250102,145500,261218505,726,724,726,724,2857
|
|
20250102,145400,259150029,724,726,726,724,1658
|
|
20250102,145300,257948082,726,726,727,726,107
|
|
20250102,145200,257870396,726,725,727,725,12
|
|
20250102,145100,257861682,727,727,727,727,0
|
|
20250102,145000,257861682,727,726,727,725,303
|
|
20250102,144900,257641864,727,726,727,726,1001
|
|
20250102,144800,256915137,727,727,727,727,1
|
|
20250102,144700,256914410,727,725,727,724,3661
|
|
20250102,144600,254262831,726,726,726,726,10
|
|
20250102,144500,254255571,727,727,727,727,29
|
|
20250102,144400,254234488,727,727,727,727,0
|
|
20250102,144300,254234488,727,727,727,727,1
|
|
20250102,144200,254233761,723,724,727,723,4168
|
|
20250102,144100,251217073,724,729,729,724,4673
|
|
20250102,144000,247826600,727,728,729,727,1490
|
|
20250102,143900,246743278,729,730,731,729,28
|
|
20250102,143800,246722859,732,732,732,729,281
|
|
20250102,143700,246517182,728,729,732,728,2101
|
|
20250102,143600,244987050,729,730,732,729,1846
|
|
20250102,143500,243638550,730,730,731,730,78
|
|
20250102,143400,243581585,731,730,731,730,38
|
|
20250102,143300,243553842,730,730,730,730,216
|
|
20250102,143200,243396162,735,727,735,727,40000
|
|
20250102,143100,214131359,728,727,728,727,2389
|
|
20250102,143000,212392546,727,726,727,726,6328
|
|
20250102,142900,207798012,725,725,725,725,625
|
|
20250102,142800,207344887,725,725,725,725,2
|
|
20250102,142700,207343437,725,725,725,725,0
|
|
20250102,142600,207343437,725,725,725,725,0
|
|
20250102,142500,207343437,725,725,725,725,0
|
|
20250102,142400,207343437,725,725,725,725,4
|
|
20250102,142300,207340537,725,725,725,725,2072
|
|
20250102,142200,205838337,725,723,725,723,5735
|
|
20250102,142100,201684367,722,722,722,722,0
|
|
20250102,142000,201684367,722,722,722,722,17
|
|
20250102,141900,201672093,723,723,723,723,0
|
|
20250102,141800,201672093,723,723,723,723,0
|
|
20250102,141700,201672093,723,723,723,723,550
|
|
20250102,141600,201274443,723,723,723,723,1
|
|
20250102,141500,201273720,723,723,723,723,0
|
|
20250102,141400,201273720,723,723,723,723,0
|
|
20250102,141300,201273720,723,723,723,723,9408
|
|
20250102,141200,194471736,724,724,724,724,1
|
|
20250102,141100,194471012,723,723,723,723,3593
|
|
20250102,141000,191873273,723,722,723,722,2643
|
|
20250102,140900,189965024,723,723,723,723,1510
|
|
20250102,140800,188873294,723,723,723,723,200
|
|
20250102,140700,188728694,723,723,723,723,0
|
|
20250102,140600,188728694,723,723,723,723,0
|
|
20250102,140500,188728694,723,723,723,723,5
|
|
20250102,140400,188725079,723,723,723,723,0
|
|
20250102,140300,188725079,723,723,723,723,0
|
|
20250102,140200,188725079,723,723,723,723,280
|
|
20250102,140100,188522639,723,723,723,723,0
|
|
20250102,140000,188522639,723,723,723,723,0
|
|
20250102,135900,188522639,723,723,723,723,339
|
|
20250102,135800,188277542,723,723,723,723,0
|
|
20250102,135700,188277542,723,723,723,723,2400
|
|
20250102,135600,186542342,722,722,722,722,19
|
|
20250102,135500,186528624,723,723,723,723,0
|
|
20250102,135400,186528624,723,723,723,723,1
|
|
20250102,135300,186527901,722,722,722,722,1
|
|
20250102,135200,186527179,723,722,723,722,601
|
|
20250102,135100,186093256,723,723,723,723,0
|
|
20250102,135000,186093256,723,723,723,723,5
|
|
20250102,134900,186089641,723,723,723,723,0
|
|
20250102,134800,186089641,723,723,723,723,2300
|
|
20250102,134700,184426741,723,723,723,723,49
|
|
20250102,134600,184391314,723,723,723,723,0
|
|
20250102,134500,184391314,723,723,723,723,0
|
|
20250102,134400,184391314,723,723,723,723,1
|
|
20250102,134300,184390591,723,723,723,723,1
|
|
20250102,134200,184389868,722,721,722,721,2109
|
|
20250102,134100,182867293,722,722,722,722,1
|
|
20250102,134000,182866571,722,722,722,722,207
|
|
20250102,133900,182717117,722,722,722,722,0
|
|
20250102,133800,182717117,722,722,722,722,46
|
|
20250102,133700,182683905,722,722,722,722,50
|
|
20250102,133600,182647805,722,722,722,722,1
|
|
20250102,133500,182647083,721,721,722,721,652
|
|
20250102,133400,182176940,722,721,722,721,74
|
|
20250102,133300,182123585,721,721,721,720,11
|
|
20250102,133200,182115657,722,722,722,722,0
|
|
20250102,133100,182115657,722,722,722,722,0
|
|
20250102,133000,182115657,722,722,722,722,1003
|
|
20250102,132900,181391491,721,721,721,721,1525
|
|
20250102,132800,180291966,721,721,721,721,104
|
|
20250102,132700,180216982,721,721,721,721,1
|
|
20250102,132600,180216261,721,721,721,721,0
|
|
20250102,132500,180216261,721,721,721,721,105
|
|
20250102,132400,180140556,721,721,721,721,0
|
|
20250102,132300,180140556,721,721,721,721,0
|
|
20250102,132200,180140556,721,721,721,721,24
|
|
20250102,132100,180123252,721,721,721,721,1
|
|
20250102,132000,180122531,720,720,720,720,0
|
|
20250102,131900,180122531,720,720,720,720,0
|
|
20250102,131800,180122531,720,720,720,720,2608
|
|
20250102,131700,178244771,720,720,720,720,18
|
|
20250102,131600,178231811,720,720,720,720,106
|
|
20250102,131500,178155491,721,721,721,721,10
|
|
20250102,131400,178148281,721,721,721,721,0
|
|
20250102,131300,178148281,721,721,721,721,20
|
|
20250102,131200,178133861,720,719,720,719,271
|
|
20250102,131100,177938807,720,720,720,720,0
|
|
20250102,131000,177938807,720,721,721,720,17
|
|
20250102,130900,177926564,721,721,721,721,0
|
|
20250102,130800,177926564,721,721,721,721,68
|
|
20250102,130700,177877536,721,721,721,721,64
|
|
20250102,130600,177831392,721,721,721,721,0
|
|
20250102,130500,177831392,721,721,721,720,15
|
|
20250102,130400,177820582,721,721,721,721,0
|
|
20250102,130300,177820582,721,720,722,720,32
|
|
20250102,130200,177797525,719,719,719,719,793
|
|
20250102,130100,177227358,720,720,722,719,2263
|
|
20250102,130000,175600030,722,722,722,722,0
|
|
20250102,125900,175600030,722,722,722,722,0
|
|
20250102,125800,175600030,722,722,722,722,1
|
|
20250102,125700,175599308,720,720,720,720,6
|
|
20250102,125600,175594988,721,721,722,721,6
|
|
20250102,125500,175590660,722,722,722,722,50
|
|
20250102,125400,175554560,720,720,720,720,1
|
|
20250102,125300,175553840,722,722,722,722,0
|
|
20250102,125200,175553840,722,722,722,722,1
|
|
20250102,125100,175553118,719,722,722,719,11
|
|
20250102,125000,175545206,722,722,722,722,3
|
|
20250102,124900,175543040,722,722,722,722,0
|
|
20250102,124800,175543040,722,722,722,722,0
|
|
20250102,124700,175543040,722,722,722,722,1
|
|
20250102,124600,175542318,722,722,722,722,0
|
|
20250102,124500,175542318,722,722,722,722,0
|
|
20250102,124400,175542318,722,721,722,719,1415
|
|
20250102,124300,174523710,722,722,722,722,50
|
|
20250102,124200,174487610,722,722,722,722,13
|
|
20250102,124100,174478224,723,723,723,723,0
|
|
20250102,124000,174478224,723,723,723,723,0
|
|
20250102,123900,174478224,723,723,723,723,15
|
|
20250102,123800,174467379,723,723,723,723,1001
|
|
20250102,123700,173743656,720,720,720,720,2
|
|
20250102,123600,173742216,724,724,724,724,0
|
|
20250102,123500,173742216,724,724,724,724,2
|
|
20250102,123400,173740768,723,723,723,723,0
|
|
20250102,123300,173740768,723,722,723,722,10000
|
|
20250102,123200,166513323,722,722,722,722,26
|
|
20250102,123100,166494551,721,721,721,721,694
|
|
20250102,123000,165994177,723,722,723,721,13
|
|
20250102,122900,165984793,723,722,723,722,1386
|
|
20250102,122800,164984096,722,722,722,722,2
|
|
20250102,122700,164982652,723,723,723,723,31
|
|
20250102,122600,164960239,720,720,720,720,400
|
|
20250102,122500,164672239,720,720,720,720,50
|
|
20250102,122400,164636239,723,723,723,723,0
|
|
20250102,122300,164636239,723,723,723,723,0
|
|
20250102,122200,164636239,723,722,723,722,500
|
|
20250102,122100,164274759,722,721,722,721,10000
|
|
20250102,122000,157054890,721,721,721,721,0
|
|
20250102,121900,157054890,721,721,721,721,0
|
|
20250102,121800,157054890,721,721,721,721,50
|
|
20250102,121700,157018840,722,722,722,722,0
|
|
20250102,121600,157018840,722,722,722,722,50
|
|
20250102,121500,156982740,722,721,722,721,2
|
|
20250102,121400,156981297,719,722,722,719,2399
|
|
20250102,121300,155254525,721,721,721,721,10
|
|
20250102,121200,155247315,720,720,720,720,0
|
|
20250102,121100,155247315,720,721,721,720,63
|
|
20250102,121000,155201896,720,720,721,720,14
|
|
20250102,120900,155191813,722,722,722,720,33
|
|
20250102,120800,155167999,720,720,720,720,0
|
|
20250102,120700,155167999,720,720,720,720,1
|
|
20250102,120600,155167279,722,722,722,722,0
|
|
20250102,120500,155167279,722,722,722,722,0
|
|
20250102,120400,155167279,722,722,722,722,1
|
|
20250102,120300,155166557,722,722,722,722,3
|
|
20250102,120200,155164391,722,722,722,722,1
|
|
20250102,120100,155163669,722,722,722,722,0
|
|
20250102,120000,155163669,722,722,722,722,20
|
|
20250102,115900,155149229,722,722,722,721,3533
|
|
20250102,115800,152599903,722,722,722,722,34
|
|
20250102,115700,152575355,722,721,722,721,34
|
|
20250102,115600,152550840,721,721,721,721,6
|
|
20250102,115500,152546514,722,722,722,722,37
|
|
20250102,115400,152519800,722,722,724,722,202
|
|
20250102,115300,152373954,724,724,724,724,2
|
|
20250102,115200,152372506,724,723,724,723,6
|
|
20250102,115100,152368167,721,723,723,721,4272
|
|
20250102,115000,149287242,723,722,724,722,1585
|
|
20250102,114900,148141477,724,724,724,724,0
|
|
20250102,114800,148141477,724,722,724,722,2
|
|
20250102,114700,148140031,721,722,722,721,512
|
|
20250102,114600,147770370,721,721,721,721,0
|
|
20250102,114500,147770370,721,722,722,721,2040
|
|
20250102,114400,146299529,722,721,722,721,679
|
|
20250102,114300,145809969,721,721,721,721,2096
|
|
20250102,114200,144298753,721,721,721,720,4362
|
|
20250102,114100,141153801,722,722,722,722,2000
|
|
20250102,114000,139709801,722,722,722,722,6
|
|
20250102,113900,139705469,722,722,722,722,1
|
|
20250102,113800,139704747,722,722,722,722,7
|
|
20250102,113700,139699693,724,721,724,721,10000
|
|
20250102,113600,132467546,721,721,721,721,630
|
|
20250102,113500,132013316,721,721,721,721,0
|
|
20250102,113400,132013316,721,721,721,721,2001
|
|
20250102,113300,130570595,720,719,720,719,5027
|
|
20250102,113200,126952568,716,718,718,716,1000
|
|
20250102,113100,126236356,719,719,719,719,0
|
|
20250102,113000,126236356,719,719,719,719,4
|
|
20250102,112900,126233480,719,719,719,719,2
|
|
20250102,112800,126232042,719,719,719,719,304
|
|
20250102,112700,126013466,719,719,719,719,0
|
|
20250102,112600,126013466,719,717,719,717,1190
|
|
20250102,112500,125158258,718,718,718,718,1
|
|
20250102,112400,125157540,717,718,718,717,67
|
|
20250102,112300,125109444,718,718,718,718,1
|
|
20250102,112200,125108726,718,717,718,717,2
|
|
20250102,112100,125107291,719,719,719,719,2
|
|
20250102,112000,125105853,719,719,719,719,0
|
|
20250102,111900,125105853,719,719,719,719,6
|
|
20250102,111800,125101539,719,716,719,716,851
|
|
20250102,111700,124492220,719,719,719,719,1
|
|
20250102,111600,124491501,716,716,716,716,230
|
|
20250102,111500,124326821,719,717,719,717,1139
|
|
20250102,111400,123510156,716,718,718,716,6866
|
|
20250102,111300,118586183,718,718,718,718,2
|
|
20250102,111200,118584747,718,718,718,718,1
|
|
20250102,111100,118584029,718,718,718,718,0
|
|
20250102,111000,118584029,718,718,718,717,15
|
|
20250102,110900,118573260,718,718,718,718,11
|
|
20250102,110800,118565362,718,718,718,718,8
|
|
20250102,110700,118559618,718,718,718,718,1
|
|
20250102,110600,118558900,718,718,718,718,811
|
|
20250102,110500,117976602,718,718,718,718,7
|
|
20250102,110400,117971576,718,718,718,718,23
|
|
20250102,110300,117955062,719,719,719,719,1
|
|
20250102,110200,117954343,719,720,720,719,28
|
|
20250102,110100,117934210,718,718,718,718,1000
|
|
20250102,110000,117216210,719,718,719,717,5621
|
|
20250102,105900,113178532,719,719,719,719,0
|
|
20250102,105800,113178532,719,719,719,719,10
|
|
20250102,105700,113171342,720,720,720,720,50
|
|
20250102,105600,113135342,720,720,720,720,0
|
|
20250102,105500,113135342,720,720,720,719,49
|
|
20250102,105400,113100072,720,720,720,720,2
|
|
20250102,105300,113098632,720,719,720,719,137
|
|
20250102,105200,113000115,719,719,719,719,379
|
|
20250102,105100,112727614,718,717,718,717,24653
|
|
20250102,105000,95050813,717,717,717,717,5007
|
|
20250102,104900,91460794,717,717,717,716,3422
|
|
20250102,104800,89007572,717,717,717,717,144
|
|
20250102,104700,88904324,717,717,717,717,0
|
|
20250102,104600,88904324,717,717,717,717,700
|
|
20250102,104500,88402424,717,717,717,717,1394
|
|
20250102,104400,87402926,717,717,717,717,122
|
|
20250102,104300,87315452,716,717,717,716,11415
|
|
20250102,104200,79133897,717,717,717,717,0
|
|
20250102,104100,79133897,717,717,717,716,14825
|
|
20250102,104000,68504828,716,716,716,716,80
|
|
20250102,103900,68447548,717,718,718,717,658
|
|
20250102,103800,67975750,720,719,720,717,653
|
|
20250102,103700,67507394,720,719,720,718,2157
|
|
20250102,103600,65957475,720,721,721,720,2
|
|
20250102,103500,65956034,720,724,724,720,5021
|
|
20250102,103400,62333139,725,725,726,724,1313
|
|
20250102,103300,61381724,724,725,725,724,1530
|
|
20250102,103200,60272480,724,724,724,724,3000
|
|
20250102,103100,58100480,724,724,724,723,1836
|
|
20250102,103000,56771656,722,723,724,722,495
|
|
20250102,102900,56414057,724,723,724,723,1250
|
|
20250102,102800,55509258,724,723,724,723,2143
|
|
20250102,102700,53959203,722,722,724,722,1601
|
|
20250102,102600,52803279,722,721,724,721,1778
|
|
20250102,102500,51518108,721,718,721,717,19405
|
|
20250102,102400,37557577,718,718,719,718,962
|
|
20250102,102300,36866609,718,718,718,717,287
|
|
20250102,102200,36660545,718,718,718,718,1
|
|
20250102,102100,36659827,718,717,718,716,9766
|
|
20250102,102000,29653317,717,717,717,717,783
|
|
20250102,101900,29091906,718,718,718,718,0
|
|
20250102,101800,29091906,718,718,718,714,1103
|
|
20250102,101700,28303792,718,717,718,717,3032
|
|
20250102,101600,26129331,716,716,716,716,5036
|
|
20250102,101500,22523555,715,715,715,715,250
|
|
20250102,101400,22344805,716,715,716,715,779
|
|
20250102,101300,21787318,715,713,715,713,2162
|
|
20250102,101200,20243662,713,713,713,713,1
|
|
20250102,101100,20242949,711,711,711,711,0
|
|
20250102,101000,20242949,711,713,715,711,1623
|
|
20250102,100900,19082633,713,709,714,708,9651
|
|
20250102,100800,12223689,708,709,709,708,4524
|
|
20250102,100700,9017754,710,710,710,710,679
|
|
20250102,100600,8535664,710,710,710,710,757
|
|
20250102,100500,7998194,710,710,710,710,55
|
|
20250102,100400,7959144,709,709,709,709,110
|
|
20250102,100300,7881154,711,711,711,711,1
|
|
20250102,100200,7880443,711,710,711,710,106
|
|
20250102,100100,7805088,711,711,711,711,2957
|
|
20250102,100000,5702661,711,708,711,708,8052
|