576 lines
25 KiB
CSV
576 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,193300,372577300,799,799,799,799,3017
|
|
20250102,193200,372577300,799,799,799,799,0
|
|
20250102,193100,372577300,799,799,799,799,0
|
|
20250102,193000,372577300,799,799,799,799,0
|
|
20250102,192900,372577300,799,799,799,799,0
|
|
20250102,192800,372577300,799,799,799,799,0
|
|
20250102,192700,372577300,799,799,799,799,0
|
|
20250102,192600,372577300,799,799,799,799,0
|
|
20250102,192500,372577300,799,799,799,799,0
|
|
20250102,192400,372577300,799,799,799,799,0
|
|
20250102,192300,372577300,799,799,799,799,0
|
|
20250102,192200,372577300,799,799,799,799,0
|
|
20250102,192100,372577300,799,799,799,799,0
|
|
20250102,192000,372577300,799,799,799,799,0
|
|
20250102,191900,372577300,799,799,799,799,0
|
|
20250102,191800,372577300,799,799,799,799,0
|
|
20250102,191700,372577300,799,799,799,799,0
|
|
20250102,191600,372577300,799,799,799,799,0
|
|
20250102,191500,372577300,799,799,799,799,0
|
|
20250102,191400,372577300,799,799,799,799,0
|
|
20250102,191300,372577300,799,799,799,799,0
|
|
20250102,191200,372577300,799,799,799,799,0
|
|
20250102,191100,372577300,799,799,799,799,0
|
|
20250102,191000,372577300,799,799,799,799,0
|
|
20250102,190900,372577300,799,799,799,799,0
|
|
20250102,190800,372577300,799,799,799,799,0
|
|
20250102,190700,372577300,799,799,799,799,0
|
|
20250102,190600,372577300,799,799,799,799,0
|
|
20250102,190500,372577300,799,799,799,799,0
|
|
20250102,190400,372577300,799,799,799,799,0
|
|
20250102,190300,372577300,799,799,799,799,3017
|
|
20250102,190200,372577300,799,799,799,799,0
|
|
20250102,190100,372577300,799,799,799,799,0
|
|
20250102,190000,372577300,799,799,799,799,0
|
|
20250102,185900,372577300,799,799,799,799,0
|
|
20250102,185800,372577300,799,799,799,799,0
|
|
20250102,185700,372577300,799,799,799,799,0
|
|
20250102,185600,372577300,799,799,799,799,0
|
|
20250102,185500,372577300,799,799,799,799,0
|
|
20250102,185400,372577300,799,799,799,799,0
|
|
20250102,185300,372577300,799,799,799,799,0
|
|
20250102,185200,372577300,799,799,799,799,0
|
|
20250102,185100,372577300,799,799,799,799,0
|
|
20250102,185000,372577300,799,799,799,799,0
|
|
20250102,184900,372577300,799,799,799,799,0
|
|
20250102,184800,372577300,799,799,799,799,0
|
|
20250102,184700,372577300,799,799,799,799,0
|
|
20250102,184600,372577300,799,799,799,799,0
|
|
20250102,184500,372577300,799,799,799,799,0
|
|
20250102,184400,372577300,799,799,799,799,0
|
|
20250102,184300,372577300,799,799,799,799,0
|
|
20250102,184200,372577300,799,799,799,799,0
|
|
20250102,184100,372577300,799,799,799,799,0
|
|
20250102,184000,372577300,799,799,799,799,0
|
|
20250102,183900,372577300,799,799,799,799,0
|
|
20250102,183800,372577300,799,799,799,799,0
|
|
20250102,183700,372577300,799,799,799,799,0
|
|
20250102,183600,372577300,799,799,799,799,0
|
|
20250102,183500,372577300,799,799,799,799,0
|
|
20250102,183400,372577300,799,799,799,799,0
|
|
20250102,183300,372577300,799,799,799,799,3017
|
|
20250102,183200,372577300,799,799,799,799,0
|
|
20250102,183100,372577300,799,799,799,799,0
|
|
20250102,183000,372577300,799,799,799,799,0
|
|
20250102,182900,372577300,799,799,799,799,0
|
|
20250102,182800,372577300,799,799,799,799,0
|
|
20250102,182700,372577300,799,799,799,799,0
|
|
20250102,182600,372577300,799,799,799,799,0
|
|
20250102,182500,372577300,799,799,799,799,0
|
|
20250102,182400,372577300,799,799,799,799,0
|
|
20250102,182300,372577300,799,799,799,799,0
|
|
20250102,182200,372577300,799,799,799,799,0
|
|
20250102,182100,372577300,799,799,799,799,0
|
|
20250102,182000,372577300,799,799,799,799,0
|
|
20250102,181900,372577300,799,799,799,799,0
|
|
20250102,181800,372577300,799,799,799,799,0
|
|
20250102,181700,372577300,799,799,799,799,0
|
|
20250102,181600,372577300,799,799,799,799,0
|
|
20250102,181500,372577300,799,799,799,799,0
|
|
20250102,181400,372577300,799,799,799,799,0
|
|
20250102,181300,372577300,799,799,799,799,0
|
|
20250102,181200,372577300,799,799,799,799,0
|
|
20250102,181100,372577300,799,799,799,799,0
|
|
20250102,181000,372577300,799,799,799,799,0
|
|
20250102,180900,372577300,799,799,799,799,0
|
|
20250102,180800,372577300,799,799,799,799,0
|
|
20250102,180700,372577300,799,799,799,799,0
|
|
20250102,180600,372577300,799,799,799,799,0
|
|
20250102,180500,372577300,799,799,799,799,0
|
|
20250102,180400,372577300,799,799,799,799,0
|
|
20250102,180300,372577300,799,799,799,799,3017
|
|
20250102,180200,372577300,799,799,799,799,0
|
|
20250102,180100,372577300,799,799,799,799,0
|
|
20250102,180000,372577300,799,799,799,799,0
|
|
20250102,175900,372577300,799,799,799,799,0
|
|
20250102,175800,372577300,799,799,799,799,0
|
|
20250102,175700,372577300,799,799,799,799,0
|
|
20250102,175600,372577300,799,799,799,799,0
|
|
20250102,175500,372577300,799,799,799,799,0
|
|
20250102,175400,372577300,799,799,799,799,0
|
|
20250102,175300,372577300,799,799,799,799,0
|
|
20250102,175200,372577300,799,799,799,799,0
|
|
20250102,175100,372577300,799,799,799,799,0
|
|
20250102,175000,372577300,799,799,799,799,0
|
|
20250102,174900,372577300,799,799,799,799,0
|
|
20250102,174800,372577300,799,799,799,799,0
|
|
20250102,174700,372577300,799,799,799,799,0
|
|
20250102,174600,372577300,799,799,799,799,0
|
|
20250102,174500,372577300,799,799,799,799,0
|
|
20250102,174400,372577300,799,799,799,799,0
|
|
20250102,174300,372577300,799,799,799,799,0
|
|
20250102,174200,372577300,799,799,799,799,0
|
|
20250102,174100,372577300,799,799,799,799,0
|
|
20250102,174000,372577300,799,799,799,799,0
|
|
20250102,173900,372577300,799,799,799,799,0
|
|
20250102,173800,372577300,799,799,799,799,0
|
|
20250102,173700,372577300,799,799,799,799,0
|
|
20250102,173600,372577300,799,799,799,799,0
|
|
20250102,173500,372577300,799,799,799,799,0
|
|
20250102,173400,372577300,799,799,799,799,0
|
|
20250102,173300,372577300,799,799,799,799,3017
|
|
20250102,173200,372577300,799,799,799,799,0
|
|
20250102,173100,372577300,799,799,799,799,0
|
|
20250102,173000,372577300,799,799,799,799,0
|
|
20250102,172900,372577300,799,799,799,799,0
|
|
20250102,172800,372577300,799,799,799,799,0
|
|
20250102,172700,372577300,799,799,799,799,0
|
|
20250102,172600,372577300,799,799,799,799,0
|
|
20250102,172500,372577300,799,799,799,799,0
|
|
20250102,172400,372577300,799,799,799,799,0
|
|
20250102,172300,372577300,799,799,799,799,0
|
|
20250102,172200,372577300,799,799,799,799,0
|
|
20250102,172100,372577300,799,799,799,799,0
|
|
20250102,172000,372577300,799,799,799,799,0
|
|
20250102,171900,372577300,799,799,799,799,0
|
|
20250102,171800,372577300,799,799,799,799,0
|
|
20250102,171700,372577300,799,799,799,799,0
|
|
20250102,171600,372577300,799,799,799,799,0
|
|
20250102,171500,372577300,799,799,799,799,0
|
|
20250102,171400,372577300,799,799,799,799,0
|
|
20250102,171300,372577300,799,799,799,799,0
|
|
20250102,171200,372577300,799,799,799,799,0
|
|
20250102,171100,372577300,799,799,799,799,0
|
|
20250102,171000,372577300,799,799,799,799,0
|
|
20250102,170900,372577300,799,799,799,799,0
|
|
20250102,170800,372577300,799,799,799,799,0
|
|
20250102,170700,372577300,799,799,799,799,0
|
|
20250102,170600,372577300,799,799,799,799,0
|
|
20250102,170500,372577300,799,799,799,799,0
|
|
20250102,170400,372577300,799,799,799,799,0
|
|
20250102,170300,372577300,799,799,799,799,3017
|
|
20250102,170200,372577300,799,799,799,799,0
|
|
20250102,170100,372577300,799,799,799,799,0
|
|
20250102,170000,372577300,799,799,799,799,0
|
|
20250102,165900,372577300,799,799,799,799,0
|
|
20250102,165800,372577300,799,799,799,799,0
|
|
20250102,165700,372577300,799,799,799,799,0
|
|
20250102,165600,372577300,799,799,799,799,0
|
|
20250102,165500,372577300,799,799,799,799,0
|
|
20250102,165400,372577300,799,799,799,799,0
|
|
20250102,165300,372577300,799,799,799,799,0
|
|
20250102,165200,372577300,799,799,799,799,0
|
|
20250102,165100,372577300,799,799,799,799,0
|
|
20250102,165000,372577300,799,799,799,799,0
|
|
20250102,164900,372577300,799,799,799,799,0
|
|
20250102,164800,372577300,799,799,799,799,0
|
|
20250102,164700,372577300,799,799,799,799,0
|
|
20250102,164600,372577300,799,799,799,799,0
|
|
20250102,164500,372577300,799,799,799,799,0
|
|
20250102,164400,372577300,799,799,799,799,0
|
|
20250102,164300,372577300,799,799,799,799,0
|
|
20250102,164200,372577300,799,799,799,799,0
|
|
20250102,164100,372577300,799,799,799,799,0
|
|
20250102,164000,372577300,799,799,799,799,0
|
|
20250102,163900,372577300,799,799,799,799,0
|
|
20250102,163800,372577300,799,799,799,799,0
|
|
20250102,163700,372577300,799,799,799,799,0
|
|
20250102,163600,372577300,799,799,799,799,0
|
|
20250102,163500,372577300,799,799,799,799,0
|
|
20250102,163400,372577300,799,799,799,799,0
|
|
20250102,163300,372577300,799,799,799,799,3017
|
|
20250102,163200,372577300,799,799,799,799,0
|
|
20250102,163100,372577300,799,799,799,799,0
|
|
20250102,163000,372577300,799,799,799,799,0
|
|
20250102,162900,372577300,799,799,799,799,0
|
|
20250102,162800,372577300,799,799,799,799,0
|
|
20250102,162700,372577300,799,799,799,799,0
|
|
20250102,162600,372577300,799,799,799,799,0
|
|
20250102,162500,372577300,799,799,799,799,0
|
|
20250102,162400,372577300,799,799,799,799,0
|
|
20250102,162300,372577300,799,799,799,799,0
|
|
20250102,162200,372577300,799,799,799,799,0
|
|
20250102,162100,372577300,799,799,799,799,0
|
|
20250102,162000,372577300,799,799,799,799,0
|
|
20250102,161900,372577300,799,799,799,799,0
|
|
20250102,161800,372577300,799,799,799,799,0
|
|
20250102,161700,372577300,799,799,799,799,0
|
|
20250102,161600,372577300,799,799,799,799,0
|
|
20250102,161500,372577300,799,799,799,799,0
|
|
20250102,161400,372577300,799,799,799,799,0
|
|
20250102,161300,372577300,799,799,799,799,0
|
|
20250102,161200,372577300,799,799,799,799,0
|
|
20250102,161100,372577300,799,799,799,799,0
|
|
20250102,161000,372577300,799,799,799,799,0
|
|
20250102,160900,372577300,799,799,799,799,0
|
|
20250102,160800,372577300,799,799,799,799,0
|
|
20250102,160700,372577300,799,799,799,799,0
|
|
20250102,160600,372577300,799,799,799,799,0
|
|
20250102,160500,372577300,799,799,799,799,0
|
|
20250102,160400,372577300,799,799,799,799,0
|
|
20250102,160300,372577300,799,799,799,799,3017
|
|
20250102,160200,372577300,799,799,799,799,0
|
|
20250102,160100,372577300,799,799,799,799,0
|
|
20250102,160000,372577300,799,799,799,799,0
|
|
20250102,155900,372577300,799,799,799,799,0
|
|
20250102,155800,372577300,799,799,799,799,0
|
|
20250102,155700,372577300,799,799,799,799,0
|
|
20250102,155600,372577300,799,799,799,799,0
|
|
20250102,155500,372577300,799,799,799,799,0
|
|
20250102,155400,372577300,799,799,799,799,0
|
|
20250102,155300,372577300,799,799,799,799,0
|
|
20250102,155200,372577300,799,799,799,799,0
|
|
20250102,155100,372577300,799,799,799,799,0
|
|
20250102,155000,372577300,799,799,799,799,0
|
|
20250102,154900,372577300,799,799,799,799,0
|
|
20250102,154800,372577300,799,799,799,799,0
|
|
20250102,154700,372577300,799,799,799,799,0
|
|
20250102,154600,372577300,799,799,799,799,0
|
|
20250102,154500,372577300,799,799,799,799,0
|
|
20250102,154400,372577300,799,799,799,799,0
|
|
20250102,154300,372577300,799,799,799,799,0
|
|
20250102,154200,372577300,799,799,799,799,0
|
|
20250102,154100,372577300,799,799,799,799,0
|
|
20250102,154000,372577300,799,799,799,799,0
|
|
20250102,153900,372577300,799,799,799,799,0
|
|
20250102,153800,372577300,799,799,799,799,0
|
|
20250102,153700,372577300,799,799,799,799,0
|
|
20250102,153600,372577300,799,799,799,799,0
|
|
20250102,153500,372577300,799,799,799,799,0
|
|
20250102,153400,372577300,799,799,799,799,0
|
|
20250102,153300,372577300,799,799,799,799,3017
|
|
20250102,153200,372577300,799,799,799,799,0
|
|
20250102,153100,372577300,799,799,799,799,0
|
|
20250102,153000,372577300,799,799,799,799,3017
|
|
20250102,152900,370166717,804,804,804,804,0
|
|
20250102,152800,370166717,804,804,804,804,0
|
|
20250102,152700,370166717,804,804,804,804,0
|
|
20250102,152600,370166717,804,804,804,804,0
|
|
20250102,152500,370166717,804,804,804,804,0
|
|
20250102,152400,370166717,804,804,804,804,0
|
|
20250102,152300,370166717,804,804,804,804,0
|
|
20250102,152200,370166717,804,804,804,804,0
|
|
20250102,152100,370166717,804,804,804,804,0
|
|
20250102,152000,370166717,804,804,804,804,0
|
|
20250102,151900,370166717,804,799,805,799,1454
|
|
20250102,151800,369004949,798,803,803,798,6000
|
|
20250102,151700,364205074,806,807,807,806,172
|
|
20250102,151600,364066392,807,806,807,806,101
|
|
20250102,151500,363984886,807,807,807,807,0
|
|
20250102,151400,363984886,807,805,807,803,1201
|
|
20250102,151300,363019292,806,806,806,806,12
|
|
20250102,151200,363009620,808,808,808,808,51
|
|
20250102,151100,362968412,805,806,806,805,500
|
|
20250102,151000,362565882,808,808,808,808,941
|
|
20250102,150900,361805554,808,809,809,808,13479
|
|
20250102,150800,350912302,812,812,812,812,0
|
|
20250102,150700,350912302,812,812,812,810,1123
|
|
20250102,150600,350002272,812,812,812,812,185
|
|
20250102,150500,349852052,812,811,812,811,812
|
|
20250102,150400,349192906,812,812,812,812,0
|
|
20250102,150300,349192906,812,812,812,812,4923
|
|
20250102,150200,345195430,811,809,811,809,50
|
|
20250102,150100,345154882,805,811,812,805,2590
|
|
20250102,150000,343054366,812,808,812,808,9678
|
|
20250102,145900,335223083,808,808,808,807,187
|
|
20250102,145800,335072061,809,808,809,808,901
|
|
20250102,145700,334343563,808,808,808,808,969
|
|
20250102,145600,333560611,807,808,808,807,5610
|
|
20250102,145500,329032365,808,805,808,805,4793
|
|
20250102,145400,325170035,804,800,804,800,30695
|
|
20250102,145300,300534154,801,801,801,801,1879
|
|
20250102,145200,299029075,801,801,801,801,2000
|
|
20250102,145100,297427075,803,803,803,803,4412
|
|
20250102,145000,293884239,801,801,801,801,685
|
|
20250102,144900,293335554,804,801,805,801,3415
|
|
20250102,144800,290596824,801,801,801,801,0
|
|
20250102,144700,290596824,801,799,801,799,5548
|
|
20250102,144600,286157934,799,799,799,799,0
|
|
20250102,144500,286157934,799,799,799,799,1000
|
|
20250102,144400,285358934,800,800,800,800,0
|
|
20250102,144300,285358934,800,800,800,800,1167
|
|
20250102,144200,284425334,798,798,798,798,0
|
|
20250102,144100,284425334,798,798,798,798,396
|
|
20250102,144000,284109326,798,798,800,798,1318
|
|
20250102,143900,283057426,798,799,799,798,401
|
|
20250102,143800,282737427,799,799,799,799,0
|
|
20250102,143700,282737427,799,799,799,799,0
|
|
20250102,143600,282737427,799,799,799,799,0
|
|
20250102,143500,282737427,799,799,799,799,1000
|
|
20250102,143400,281938427,799,801,801,799,1006
|
|
20250102,143300,281134621,800,800,800,800,3
|
|
20250102,143200,281132221,801,801,801,801,0
|
|
20250102,143100,281132221,801,801,801,801,0
|
|
20250102,143000,281132221,801,801,801,801,0
|
|
20250102,142900,281132221,801,801,801,801,0
|
|
20250102,142800,281132221,801,801,801,801,0
|
|
20250102,142700,281132221,801,801,801,801,1
|
|
20250102,142600,281131420,798,798,798,798,100
|
|
20250102,142500,281051620,798,798,798,798,0
|
|
20250102,142400,281051620,798,798,798,798,0
|
|
20250102,142300,281051620,798,798,800,798,703
|
|
20250102,142200,280490622,800,800,800,800,10
|
|
20250102,142100,280482622,801,801,801,801,0
|
|
20250102,142000,280482622,801,801,801,801,491
|
|
20250102,141900,280089331,801,801,801,801,1
|
|
20250102,141800,280088530,798,798,798,798,2370
|
|
20250102,141700,278197270,798,798,798,798,0
|
|
20250102,141600,278197270,798,798,798,798,0
|
|
20250102,141500,278197270,798,798,798,798,973
|
|
20250102,141400,277420816,798,798,798,798,0
|
|
20250102,141300,277420816,798,798,798,798,14
|
|
20250102,141200,277409644,800,800,800,800,45
|
|
20250102,141100,277373644,800,800,800,800,982
|
|
20250102,141000,276588044,800,800,800,800,1018
|
|
20250102,140900,275773644,801,801,801,801,12
|
|
20250102,140800,275764032,801,801,801,801,1
|
|
20250102,140700,275763231,800,800,800,800,0
|
|
20250102,140600,275763231,800,800,800,800,0
|
|
20250102,140500,275763231,800,800,800,800,0
|
|
20250102,140400,275763231,800,800,800,800,0
|
|
20250102,140300,275763231,800,801,801,800,18
|
|
20250102,140200,275748821,801,801,801,801,0
|
|
20250102,140100,275748821,801,801,801,801,36
|
|
20250102,140000,275719985,800,800,800,800,5
|
|
20250102,135900,275715985,800,800,800,800,0
|
|
20250102,135800,275715985,800,800,800,800,0
|
|
20250102,135700,275715985,800,800,800,800,1
|
|
20250102,135600,275715185,800,800,800,800,330
|
|
20250102,135500,275451185,800,802,802,800,123
|
|
20250102,135400,275352545,802,802,802,802,10
|
|
20250102,135300,275344525,801,801,801,801,0
|
|
20250102,135200,275344525,801,801,801,801,100
|
|
20250102,135100,275264425,800,800,800,800,10
|
|
20250102,135000,275256425,800,800,800,800,536
|
|
20250102,134900,274827625,800,800,800,800,0
|
|
20250102,134800,274827625,800,800,800,800,12
|
|
20250102,134700,274818025,800,800,800,800,11
|
|
20250102,134600,274809225,800,800,800,800,0
|
|
20250102,134500,274809225,800,800,800,799,7154
|
|
20250102,134400,269086714,800,800,800,800,0
|
|
20250102,134300,269086714,800,800,800,800,3
|
|
20250102,134200,269084314,800,800,800,800,0
|
|
20250102,134100,269084314,800,800,800,800,0
|
|
20250102,134000,269084314,800,800,800,800,1
|
|
20250102,133900,269083514,798,798,798,798,0
|
|
20250102,133800,269083514,798,798,798,798,237
|
|
20250102,133700,268894388,798,799,799,798,69
|
|
20250102,133600,268839318,799,799,799,799,248
|
|
20250102,133500,268641166,798,799,799,798,5
|
|
20250102,133400,268637172,799,799,799,799,0
|
|
20250102,133300,268637172,799,799,799,799,4
|
|
20250102,133200,268633976,799,799,799,799,755
|
|
20250102,133100,268030731,799,799,799,799,10
|
|
20250102,133000,268022741,799,799,799,799,225
|
|
20250102,132900,267842966,798,798,798,798,5
|
|
20250102,132800,267838976,798,799,799,798,1657
|
|
20250102,132700,266516689,799,799,799,799,0
|
|
20250102,132600,266516689,799,799,799,799,2044
|
|
20250102,132500,264883533,799,799,799,799,0
|
|
20250102,132400,264883533,799,799,799,799,132
|
|
20250102,132300,264778065,799,799,799,799,2
|
|
20250102,132200,264776467,800,800,800,800,0
|
|
20250102,132100,264776467,800,800,800,800,4
|
|
20250102,132000,264773267,800,800,800,800,0
|
|
20250102,131900,264773267,800,800,800,800,471
|
|
20250102,131800,264396467,800,800,800,800,0
|
|
20250102,131700,264396467,800,800,800,800,5
|
|
20250102,131600,264392467,799,799,799,799,1000
|
|
20250102,131500,263593467,797,797,797,797,0
|
|
20250102,131400,263593467,797,797,797,797,0
|
|
20250102,131300,263593467,797,797,797,797,0
|
|
20250102,131200,263593467,797,797,797,797,1415
|
|
20250102,131100,262465712,797,797,797,797,0
|
|
20250102,131000,262465712,797,797,797,797,160
|
|
20250102,130900,262338192,796,796,796,796,0
|
|
20250102,130800,262338192,796,796,796,796,167
|
|
20250102,130700,262205260,795,797,797,795,44
|
|
20250102,130600,262170213,796,796,796,796,164
|
|
20250102,130500,262039669,798,798,798,798,801
|
|
20250102,130400,261400471,798,798,798,798,6
|
|
20250102,130300,261395683,798,798,798,798,0
|
|
20250102,130200,261395683,798,796,798,796,2
|
|
20250102,130100,261394089,798,798,798,798,3
|
|
20250102,130000,261391695,798,798,798,798,30
|
|
20250102,125900,261367755,798,798,798,798,62
|
|
20250102,125800,261318279,798,798,798,798,100
|
|
20250102,125700,261238479,798,798,798,798,1000
|
|
20250102,125600,260440479,798,798,798,798,159
|
|
20250102,125500,260313597,799,799,799,799,0
|
|
20250102,125400,260313597,799,799,799,799,0
|
|
20250102,125300,260313597,799,799,799,799,0
|
|
20250102,125200,260313597,799,799,799,799,0
|
|
20250102,125100,260313597,799,799,799,799,0
|
|
20250102,125000,260313597,799,799,799,799,0
|
|
20250102,124900,260313597,799,799,799,799,0
|
|
20250102,124800,260313597,799,799,799,799,1
|
|
20250102,124700,260312798,799,798,799,798,109
|
|
20250102,124600,260225796,795,795,795,795,0
|
|
20250102,124500,260225796,795,795,795,795,100
|
|
20250102,124400,260146296,798,798,798,798,0
|
|
20250102,124300,260146296,798,798,798,798,11
|
|
20250102,124200,260137518,800,800,800,800,1000
|
|
20250102,124100,259337518,798,798,798,798,0
|
|
20250102,124000,259337518,798,797,798,797,36226
|
|
20250102,123900,230430967,797,797,797,797,25
|
|
20250102,123800,230411042,797,797,797,797,1
|
|
20250102,123700,230410245,792,797,797,792,1320
|
|
20250102,123600,229364726,797,797,797,797,1
|
|
20250102,123500,229363929,792,792,792,792,3
|
|
20250102,123400,229361553,795,795,795,794,130
|
|
20250102,123300,229258244,797,797,797,792,2415
|
|
20250102,123200,227344777,798,798,798,798,0
|
|
20250102,123100,227344777,798,799,799,798,850
|
|
20250102,123000,226666077,799,799,799,799,0
|
|
20250102,122900,226666077,799,799,799,799,1
|
|
20250102,122800,226665278,794,794,794,794,165
|
|
20250102,122700,226534268,800,796,800,796,42
|
|
20250102,122600,226500792,796,799,799,796,1100
|
|
20250102,122500,225624257,799,798,799,798,79
|
|
20250102,122400,225561165,800,800,800,797,141
|
|
20250102,122300,225448431,800,800,800,800,1
|
|
20250102,122200,225447631,797,799,799,797,106
|
|
20250102,122100,225363049,799,800,804,799,422
|
|
20250102,122000,225024120,803,803,803,803,41
|
|
20250102,121900,224991197,805,804,805,804,5006
|
|
20250102,121800,220962429,804,797,805,797,15047
|
|
20250102,121700,208913109,796,796,796,796,3
|
|
20250102,121600,208910721,796,797,797,796,216
|
|
20250102,121500,208738769,796,796,796,796,11437
|
|
20250102,121400,199634917,796,796,796,796,40
|
|
20250102,121300,199603077,796,796,796,796,6
|
|
20250102,121200,199598301,793,793,793,793,0
|
|
20250102,121100,199598301,793,793,793,793,0
|
|
20250102,121000,199598301,793,793,793,793,0
|
|
20250102,120900,199598301,793,793,793,793,300
|
|
20250102,120800,199360401,797,793,797,793,10000
|
|
20250102,120700,191400665,792,792,792,792,0
|
|
20250102,120600,191400665,792,792,792,792,10
|
|
20250102,120500,191392745,792,793,793,792,173
|
|
20250102,120400,191255667,794,794,794,794,0
|
|
20250102,120300,191255667,794,794,794,794,31
|
|
20250102,120200,191231053,794,794,794,794,585
|
|
20250102,120100,190766563,794,794,794,794,15
|
|
20250102,120000,190754653,793,793,793,793,0
|
|
20250102,115900,190754653,793,793,793,793,495
|
|
20250102,115800,190362118,793,794,794,793,22
|
|
20250102,115700,190344651,792,792,792,792,802
|
|
20250102,115600,189709467,792,792,792,792,7
|
|
20250102,115500,189703923,792,792,792,792,500
|
|
20250102,115400,189307923,792,792,792,792,0
|
|
20250102,115300,189307923,792,788,792,788,5
|
|
20250102,115200,189303979,788,791,791,788,104
|
|
20250102,115100,189221871,787,787,787,787,0
|
|
20250102,115000,189221871,787,787,787,787,0
|
|
20250102,114900,189221871,787,787,787,787,0
|
|
20250102,114800,189221871,787,787,787,787,50
|
|
20250102,114700,189182521,787,787,787,787,0
|
|
20250102,114600,189182521,787,788,788,787,2000
|
|
20250102,114500,187608411,792,793,793,792,1027
|
|
20250102,114400,186794750,793,793,793,793,86
|
|
20250102,114300,186726552,793,793,793,793,161
|
|
20250102,114200,186598879,787,787,787,787,0
|
|
20250102,114100,186598879,787,789,789,787,1491
|
|
20250102,114000,185425269,789,789,789,789,0
|
|
20250102,113900,185425269,789,790,790,789,105
|
|
20250102,113800,185342415,795,795,795,795,0
|
|
20250102,113700,185342415,795,795,795,795,11
|
|
20250102,113600,185333670,795,795,795,795,1
|
|
20250102,113500,185332875,790,791,791,790,1630
|
|
20250102,113400,184045173,792,792,792,792,0
|
|
20250102,113300,184045173,792,792,792,792,20
|
|
20250102,113200,184029333,792,792,792,792,9
|
|
20250102,113100,184022205,792,792,792,792,541
|
|
20250102,113000,183593733,792,792,792,792,0
|
|
20250102,112900,183593733,792,792,792,792,0
|
|
20250102,112800,183593733,792,792,792,792,9
|
|
20250102,112700,183586605,792,791,792,791,1722
|
|
20250102,112600,182224175,792,792,792,792,63
|
|
20250102,112500,182174279,792,792,792,792,0
|
|
20250102,112400,182174279,792,792,792,792,1783
|
|
20250102,112300,180762143,792,792,792,792,120
|
|
20250102,112200,180667103,790,792,792,790,768
|
|
20250102,112100,180059726,795,795,795,795,0
|
|
20250102,112000,180059726,795,791,795,791,81
|
|
20250102,111900,179995651,791,796,796,791,11
|
|
20250102,111800,179986945,791,793,796,791,60
|
|
20250102,111700,179939268,796,792,796,792,25
|
|
20250102,111600,179919464,792,792,792,792,512
|
|
20250102,111500,179513960,792,791,792,791,753
|
|
20250102,111400,178918336,791,792,792,787,2122
|
|
20250102,111300,177247703,787,787,787,787,0
|
|
20250102,111200,177247703,787,789,789,787,3976
|
|
20250102,111100,174118316,792,792,792,792,0
|
|
20250102,111000,174118316,792,792,792,792,83
|
|
20250102,110900,174052580,792,792,792,792,1
|
|
20250102,110800,174051788,789,789,789,789,10
|
|
20250102,110700,174043898,789,789,789,789,1
|
|
20250102,110600,174043109,789,789,789,789,1778
|
|
20250102,110500,172640267,789,789,789,788,528
|
|
20250102,110400,172223804,789,790,790,789,3877
|
|
20250102,110300,169162667,790,790,790,790,0
|
|
20250102,110200,169162667,790,794,794,790,7055
|
|
20250102,110100,163575995,794,794,794,794,0
|
|
20250102,110000,163575995,794,794,794,794,250
|
|
20250102,105900,163377495,794,794,794,794,146
|
|
20250102,105800,163261571,794,794,794,794,13
|
|
20250102,105700,163251249,794,794,794,794,1520
|
|
20250102,105600,162044369,794,794,794,794,150
|
|
20250102,105500,161925269,796,796,796,796,2
|
|
20250102,105400,161923677,796,796,796,796,1
|
|
20250102,105300,161922881,797,795,797,795,37
|
|
20250102,105200,161893434,797,792,797,792,2201
|
|
20250102,105100,160150237,792,793,797,792,2522
|
|
20250102,105000,158150288,793,797,797,793,1141
|
|
20250102,104900,157242425,793,797,797,793,101
|
|
20250102,104800,157161932,797,794,797,794,3123
|
|
20250102,104700,154679257,797,798,798,794,16799
|
|
20250102,104600,141301926,799,800,800,799,201
|
|
20250102,104500,141141321,801,801,801,799,247
|
|
20250102,104400,140943920,801,802,802,799,4223
|
|
20250102,104300,137565456,802,802,802,802,1610
|
|
20250102,104200,136274236,802,802,802,802,259
|
|
20250102,104100,136066518,802,800,802,800,30
|
|
20250102,104000,136042510,799,799,799,799,999
|
|
20250102,103900,135244309,799,799,799,799,6
|
|
20250102,103800,135239515,797,797,798,797,4410
|
|
20250102,103700,131724742,799,799,799,797,116
|
|
20250102,103600,131632062,797,799,799,797,2700
|
|
20250102,103500,129480152,799,799,799,799,6
|
|
20250102,103400,129475358,797,797,797,797,2200
|
|
20250102,103300,127721958,797,797,797,797,2
|
|
20250102,103200,127720364,796,796,796,796,71
|
|
20250102,103100,127663848,796,796,796,796,605
|
|
20250102,103000,127182268,800,800,800,800,13
|
|
20250102,102900,127171868,799,799,799,799,0
|
|
20250102,102800,127171868,799,799,799,799,3628
|
|
20250102,102700,124273096,799,795,799,795,1381
|
|
20250102,102600,123169681,795,795,795,794,7646
|
|
20250102,102500,117091151,795,797,797,795,620
|
|
20250102,102400,116597229,797,799,799,797,2279
|
|
20250102,102300,114779617,799,799,799,799,111
|
|
20250102,102200,114690928,800,804,804,800,102
|
|
20250102,102100,114609288,805,805,805,805,10
|
|
20250102,102000,114601238,797,800,800,797,1350
|
|
20250102,101900,113521386,800,800,800,800,50
|
|
20250102,101800,113481386,808,795,808,795,1382
|
|
20250102,101700,112373382,800,800,801,795,1503
|
|
20250102,101600,111170999,799,799,799,799,2212
|
|
20250102,101500,109403611,798,798,799,798,656
|
|
20250102,101400,108880113,794,794,794,791,1001
|
|
20250102,101300,108085322,791,790,792,790,541
|
|
20250102,101200,107657412,789,788,790,786,1896
|
|
20250102,101100,106161660,790,790,790,789,2828
|
|
20250102,101000,103927640,784,784,784,784,657
|
|
20250102,100900,103412552,784,784,784,782,8252
|
|
20250102,100800,96943096,783,782,783,782,368
|
|
20250102,100700,96654962,785,780,785,780,2135
|
|
20250102,100600,94984157,778,784,789,777,77606
|
|
20250102,100500,34540860,784,791,791,784,6061
|
|
20250102,100400,29783987,791,791,791,784,1611
|
|
20250102,100300,28515693,788,798,799,788,711
|
|
20250102,100200,27949979,799,796,799,796,2720
|
|
20250102,100100,25784406,796,787,796,783,13175
|
|
20250102,100000,15358338,787,796,796,787,19416
|