656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,195300,236777450,599,599,599,599,11594
|
|
20250107,195200,236777450,599,599,599,599,0
|
|
20250107,195100,236777450,599,599,599,599,0
|
|
20250107,195000,236777450,599,599,599,599,0
|
|
20250107,194900,236777450,599,599,599,599,0
|
|
20250107,194800,236777450,599,599,599,599,0
|
|
20250107,194700,236777450,599,599,599,599,0
|
|
20250107,194600,236777450,599,599,599,599,0
|
|
20250107,194500,236777450,599,599,599,599,0
|
|
20250107,194400,236777450,599,599,599,599,0
|
|
20250107,194300,236777450,599,599,599,599,0
|
|
20250107,194200,236777450,599,599,599,599,0
|
|
20250107,194100,236777450,599,599,599,599,0
|
|
20250107,194000,236777450,599,599,599,599,0
|
|
20250107,193900,236777450,599,599,599,599,0
|
|
20250107,193800,236777450,599,599,599,599,0
|
|
20250107,193700,236777450,599,599,599,599,0
|
|
20250107,193600,236777450,599,599,599,599,0
|
|
20250107,193500,236777450,599,599,599,599,0
|
|
20250107,193400,236777450,599,599,599,599,0
|
|
20250107,193300,236777450,599,599,599,599,0
|
|
20250107,193200,236777450,599,599,599,599,0
|
|
20250107,193100,236777450,599,599,599,599,0
|
|
20250107,193000,236777450,599,599,599,599,0
|
|
20250107,192900,236777450,599,599,599,599,0
|
|
20250107,192800,236777450,599,599,599,599,0
|
|
20250107,192700,236777450,599,599,599,599,0
|
|
20250107,192600,236777450,599,599,599,599,0
|
|
20250107,192500,236777450,599,599,599,599,0
|
|
20250107,192400,236777450,599,599,599,599,0
|
|
20250107,192300,236777450,599,599,599,599,11594
|
|
20250107,192200,236777450,599,599,599,599,0
|
|
20250107,192100,236777450,599,599,599,599,0
|
|
20250107,192000,236777450,599,599,599,599,0
|
|
20250107,191900,236777450,599,599,599,599,0
|
|
20250107,191800,236777450,599,599,599,599,0
|
|
20250107,191700,236777450,599,599,599,599,0
|
|
20250107,191600,236777450,599,599,599,599,0
|
|
20250107,191500,236777450,599,599,599,599,0
|
|
20250107,191400,236777450,599,599,599,599,0
|
|
20250107,191300,236777450,599,599,599,599,0
|
|
20250107,191200,236777450,599,599,599,599,0
|
|
20250107,191100,236777450,599,599,599,599,0
|
|
20250107,191000,236777450,599,599,599,599,0
|
|
20250107,190900,236777450,599,599,599,599,0
|
|
20250107,190800,236777450,599,599,599,599,0
|
|
20250107,190700,236777450,599,599,599,599,0
|
|
20250107,190600,236777450,599,599,599,599,0
|
|
20250107,190500,236777450,599,599,599,599,0
|
|
20250107,190400,236777450,599,599,599,599,0
|
|
20250107,190300,236777450,599,599,599,599,0
|
|
20250107,190200,236777450,599,599,599,599,0
|
|
20250107,190100,236777450,599,599,599,599,0
|
|
20250107,190000,236777450,599,599,599,599,0
|
|
20250107,185900,236777450,599,599,599,599,0
|
|
20250107,185800,236777450,599,599,599,599,0
|
|
20250107,185700,236777450,599,599,599,599,0
|
|
20250107,185600,236777450,599,599,599,599,0
|
|
20250107,185500,236777450,599,599,599,599,0
|
|
20250107,185400,236777450,599,599,599,599,0
|
|
20250107,185300,236777450,599,599,599,599,11594
|
|
20250107,185200,236777450,599,599,599,599,0
|
|
20250107,185100,236777450,599,599,599,599,0
|
|
20250107,185000,236777450,599,599,599,599,0
|
|
20250107,184900,236777450,599,599,599,599,0
|
|
20250107,184800,236777450,599,599,599,599,0
|
|
20250107,184700,236777450,599,599,599,599,0
|
|
20250107,184600,236777450,599,599,599,599,0
|
|
20250107,184500,236777450,599,599,599,599,0
|
|
20250107,184400,236777450,599,599,599,599,0
|
|
20250107,184300,236777450,599,599,599,599,0
|
|
20250107,184200,236777450,599,599,599,599,0
|
|
20250107,184100,236777450,599,599,599,599,0
|
|
20250107,184000,236777450,599,599,599,599,0
|
|
20250107,183900,236777450,599,599,599,599,0
|
|
20250107,183800,236777450,599,599,599,599,0
|
|
20250107,183700,236777450,599,599,599,599,0
|
|
20250107,183600,236777450,599,599,599,599,0
|
|
20250107,183500,236777450,599,599,599,599,0
|
|
20250107,183400,236777450,599,599,599,599,0
|
|
20250107,183300,236777450,599,599,599,599,0
|
|
20250107,183200,236777450,599,599,599,599,0
|
|
20250107,183100,236777450,599,599,599,599,0
|
|
20250107,183000,236777450,599,599,599,599,0
|
|
20250107,182900,236777450,599,599,599,599,0
|
|
20250107,182800,236777450,599,599,599,599,0
|
|
20250107,182700,236777450,599,599,599,599,0
|
|
20250107,182600,236777450,599,599,599,599,0
|
|
20250107,182500,236777450,599,599,599,599,0
|
|
20250107,182400,236777450,599,599,599,599,0
|
|
20250107,182300,236777450,599,599,599,599,11594
|
|
20250107,182200,236777450,599,599,599,599,0
|
|
20250107,182100,236777450,599,599,599,599,0
|
|
20250107,182000,236777450,599,599,599,599,0
|
|
20250107,181900,236777450,599,599,599,599,0
|
|
20250107,181800,236777450,599,599,599,599,0
|
|
20250107,181700,236777450,599,599,599,599,0
|
|
20250107,181600,236777450,599,599,599,599,0
|
|
20250107,181500,236777450,599,599,599,599,0
|
|
20250107,181400,236777450,599,599,599,599,0
|
|
20250107,181300,236777450,599,599,599,599,0
|
|
20250107,181200,236777450,599,599,599,599,0
|
|
20250107,181100,236777450,599,599,599,599,0
|
|
20250107,181000,236777450,599,599,599,599,0
|
|
20250107,180900,236777450,599,599,599,599,0
|
|
20250107,180800,236777450,599,599,599,599,0
|
|
20250107,180700,236777450,599,599,599,599,0
|
|
20250107,180600,236777450,599,599,599,599,0
|
|
20250107,180500,236777450,599,599,599,599,0
|
|
20250107,180400,236777450,599,599,599,599,0
|
|
20250107,180300,236777450,599,599,599,599,0
|
|
20250107,180200,236777450,599,599,599,599,0
|
|
20250107,180100,236777450,599,599,599,599,0
|
|
20250107,180000,236777450,599,599,599,599,0
|
|
20250107,175900,236777450,599,599,599,599,0
|
|
20250107,175800,236777450,599,599,599,599,0
|
|
20250107,175700,236777450,599,599,599,599,0
|
|
20250107,175600,236777450,599,599,599,599,0
|
|
20250107,175500,236777450,599,599,599,599,0
|
|
20250107,175400,236777450,599,599,599,599,0
|
|
20250107,175300,236777450,599,599,599,599,11594
|
|
20250107,175200,236777450,599,599,599,599,0
|
|
20250107,175100,236777450,599,599,599,599,0
|
|
20250107,175000,236777450,599,599,599,599,0
|
|
20250107,174900,236777450,599,599,599,599,0
|
|
20250107,174800,236777450,599,599,599,599,0
|
|
20250107,174700,236777450,599,599,599,599,0
|
|
20250107,174600,236777450,599,599,599,599,0
|
|
20250107,174500,236777450,599,599,599,599,0
|
|
20250107,174400,236777450,599,599,599,599,0
|
|
20250107,174300,236777450,599,599,599,599,0
|
|
20250107,174200,236777450,599,599,599,599,0
|
|
20250107,174100,236777450,599,599,599,599,0
|
|
20250107,174000,236777450,599,599,599,599,0
|
|
20250107,173900,236777450,599,599,599,599,0
|
|
20250107,173800,236777450,599,599,599,599,0
|
|
20250107,173700,236777450,599,599,599,599,0
|
|
20250107,173600,236777450,599,599,599,599,0
|
|
20250107,173500,236777450,599,599,599,599,0
|
|
20250107,173400,236777450,599,599,599,599,0
|
|
20250107,173300,236777450,599,599,599,599,0
|
|
20250107,173200,236777450,599,599,599,599,0
|
|
20250107,173100,236777450,599,599,599,599,0
|
|
20250107,173000,236777450,599,599,599,599,0
|
|
20250107,172900,236777450,599,599,599,599,0
|
|
20250107,172800,236777450,599,599,599,599,0
|
|
20250107,172700,236777450,599,599,599,599,0
|
|
20250107,172600,236777450,599,599,599,599,0
|
|
20250107,172500,236777450,599,599,599,599,0
|
|
20250107,172400,236777450,599,599,599,599,0
|
|
20250107,172300,236777450,599,599,599,599,11594
|
|
20250107,172200,236777450,599,599,599,599,0
|
|
20250107,172100,236777450,599,599,599,599,0
|
|
20250107,172000,236777450,599,599,599,599,0
|
|
20250107,171900,236777450,599,599,599,599,0
|
|
20250107,171800,236777450,599,599,599,599,0
|
|
20250107,171700,236777450,599,599,599,599,0
|
|
20250107,171600,236777450,599,599,599,599,0
|
|
20250107,171500,236777450,599,599,599,599,0
|
|
20250107,171400,236777450,599,599,599,599,0
|
|
20250107,171300,236777450,599,599,599,599,0
|
|
20250107,171200,236777450,599,599,599,599,0
|
|
20250107,171100,236777450,599,599,599,599,0
|
|
20250107,171000,236777450,599,599,599,599,0
|
|
20250107,170900,236777450,599,599,599,599,0
|
|
20250107,170800,236777450,599,599,599,599,0
|
|
20250107,170700,236777450,599,599,599,599,0
|
|
20250107,170600,236777450,599,599,599,599,0
|
|
20250107,170500,236777450,599,599,599,599,0
|
|
20250107,170400,236777450,599,599,599,599,0
|
|
20250107,170300,236777450,599,599,599,599,0
|
|
20250107,170200,236777450,599,599,599,599,0
|
|
20250107,170100,236777450,599,599,599,599,0
|
|
20250107,170000,236777450,599,599,599,599,0
|
|
20250107,165900,236777450,599,599,599,599,0
|
|
20250107,165800,236777450,599,599,599,599,0
|
|
20250107,165700,236777450,599,599,599,599,0
|
|
20250107,165600,236777450,599,599,599,599,0
|
|
20250107,165500,236777450,599,599,599,599,0
|
|
20250107,165400,236777450,599,599,599,599,0
|
|
20250107,165300,236777450,599,599,599,599,11594
|
|
20250107,165200,236777450,599,599,599,599,0
|
|
20250107,165100,236777450,599,599,599,599,0
|
|
20250107,165000,236777450,599,599,599,599,0
|
|
20250107,164900,236777450,599,599,599,599,0
|
|
20250107,164800,236777450,599,599,599,599,0
|
|
20250107,164700,236777450,599,599,599,599,0
|
|
20250107,164600,236777450,599,599,599,599,0
|
|
20250107,164500,236777450,599,599,599,599,0
|
|
20250107,164400,236777450,599,599,599,599,0
|
|
20250107,164300,236777450,599,599,599,599,0
|
|
20250107,164200,236777450,599,599,599,599,0
|
|
20250107,164100,236777450,599,599,599,599,0
|
|
20250107,164000,236777450,599,599,599,599,0
|
|
20250107,163900,236777450,599,599,599,599,0
|
|
20250107,163800,236777450,599,599,599,599,0
|
|
20250107,163700,236777450,599,599,599,599,0
|
|
20250107,163600,236777450,599,599,599,599,0
|
|
20250107,163500,236777450,599,599,599,599,0
|
|
20250107,163400,236777450,599,599,599,599,0
|
|
20250107,163300,236777450,599,599,599,599,0
|
|
20250107,163200,236777450,599,599,599,599,0
|
|
20250107,163100,236777450,599,599,599,599,0
|
|
20250107,163000,236777450,599,599,599,599,0
|
|
20250107,162900,236777450,599,599,599,599,0
|
|
20250107,162800,236777450,599,599,599,599,0
|
|
20250107,162700,236777450,599,599,599,599,0
|
|
20250107,162600,236777450,599,599,599,599,0
|
|
20250107,162500,236777450,599,599,599,599,0
|
|
20250107,162400,236777450,599,599,599,599,0
|
|
20250107,162300,236777450,599,599,599,599,11594
|
|
20250107,162200,236777450,599,599,599,599,0
|
|
20250107,162100,236777450,599,599,599,599,0
|
|
20250107,162000,236777450,599,599,599,599,0
|
|
20250107,161900,236777450,599,599,599,599,0
|
|
20250107,161800,236777450,599,599,599,599,0
|
|
20250107,161700,236777450,599,599,599,599,0
|
|
20250107,161600,236777450,599,599,599,599,0
|
|
20250107,161500,236777450,599,599,599,599,0
|
|
20250107,161400,236777450,599,599,599,599,0
|
|
20250107,161300,236777450,599,599,599,599,0
|
|
20250107,161200,236777450,599,599,599,599,0
|
|
20250107,161100,236777450,599,599,599,599,0
|
|
20250107,161000,236777450,599,599,599,599,0
|
|
20250107,160900,236777450,599,599,599,599,0
|
|
20250107,160800,236777450,599,599,599,599,0
|
|
20250107,160700,236777450,599,599,599,599,0
|
|
20250107,160600,236777450,599,599,599,599,0
|
|
20250107,160500,236777450,599,599,599,599,0
|
|
20250107,160400,236777450,599,599,599,599,0
|
|
20250107,160300,236777450,599,599,599,599,0
|
|
20250107,160200,236777450,599,599,599,599,0
|
|
20250107,160100,236777450,599,599,599,599,0
|
|
20250107,160000,236777450,599,599,599,599,0
|
|
20250107,155900,236777450,599,599,599,599,0
|
|
20250107,155800,236777450,599,599,599,599,0
|
|
20250107,155700,236777450,599,599,599,599,0
|
|
20250107,155600,236777450,599,599,599,599,0
|
|
20250107,155500,236777450,599,599,599,599,0
|
|
20250107,155400,236777450,599,599,599,599,0
|
|
20250107,155300,236777450,599,599,599,599,11594
|
|
20250107,155200,236777450,599,599,599,599,0
|
|
20250107,155100,236777450,599,599,599,599,0
|
|
20250107,155000,236777450,599,599,599,599,0
|
|
20250107,154900,236777450,599,599,599,599,0
|
|
20250107,154800,236777450,599,599,599,599,0
|
|
20250107,154700,236777450,599,599,599,599,0
|
|
20250107,154600,236777450,599,599,599,599,0
|
|
20250107,154500,236777450,599,599,599,599,0
|
|
20250107,154400,236777450,599,599,599,599,0
|
|
20250107,154300,236777450,599,599,599,599,0
|
|
20250107,154200,236777450,599,599,599,599,0
|
|
20250107,154100,236777450,599,599,599,599,0
|
|
20250107,154000,236777450,599,599,599,599,0
|
|
20250107,153900,236777450,599,599,599,599,0
|
|
20250107,153800,236777450,599,599,599,599,0
|
|
20250107,153700,236777450,599,599,599,599,0
|
|
20250107,153600,236777450,599,599,599,599,0
|
|
20250107,153500,236777450,599,599,599,599,0
|
|
20250107,153400,236777450,599,599,599,599,0
|
|
20250107,153300,236777450,599,599,599,599,0
|
|
20250107,153200,236777450,599,599,599,599,0
|
|
20250107,153100,236777450,599,599,599,599,0
|
|
20250107,153000,236777450,599,599,599,599,11594
|
|
20250107,152900,229832644,600,600,600,600,0
|
|
20250107,152800,229832644,600,600,600,600,0
|
|
20250107,152700,229832644,600,600,600,600,0
|
|
20250107,152600,229832644,600,600,600,600,0
|
|
20250107,152500,229832644,600,600,600,600,0
|
|
20250107,152400,229832644,600,600,600,600,0
|
|
20250107,152300,229832644,600,600,600,600,0
|
|
20250107,152200,229832644,600,600,600,600,0
|
|
20250107,152100,229832644,600,600,600,600,0
|
|
20250107,152000,229832644,600,600,600,600,0
|
|
20250107,151900,229832644,600,600,600,600,4
|
|
20250107,151800,229830244,599,599,599,599,754
|
|
20250107,151700,229378598,600,600,600,600,0
|
|
20250107,151600,229378598,600,600,600,600,0
|
|
20250107,151500,229378598,600,599,600,599,1895
|
|
20250107,151400,228243492,599,599,599,599,1
|
|
20250107,151300,228242893,599,598,599,598,9
|
|
20250107,151200,228237510,599,599,599,599,0
|
|
20250107,151100,228237510,599,599,599,599,892
|
|
20250107,151000,227703202,599,597,599,597,2804
|
|
20250107,150900,226029212,599,599,599,596,3305
|
|
20250107,150800,224053476,600,599,600,599,529
|
|
20250107,150700,223736604,599,599,599,598,1620
|
|
20250107,150600,222766343,600,600,600,600,50
|
|
20250107,150500,222736343,600,599,600,599,108
|
|
20250107,150400,222671650,600,600,600,600,57
|
|
20250107,150300,222637450,600,600,600,600,1
|
|
20250107,150200,222636850,599,599,600,598,783
|
|
20250107,150100,222168015,598,598,598,598,30
|
|
20250107,150000,222150075,600,600,600,600,1
|
|
20250107,145900,222149475,600,600,600,599,112
|
|
20250107,145800,222082286,599,600,600,598,213
|
|
20250107,145700,221954889,598,599,600,598,210
|
|
20250107,145600,221829087,598,599,600,598,100
|
|
20250107,145500,221769268,599,599,600,598,1057
|
|
20250107,145400,221136377,600,600,600,598,221
|
|
20250107,145300,221003867,600,600,600,598,19
|
|
20250107,145200,220992501,600,600,600,600,0
|
|
20250107,145100,220992501,600,599,600,599,55
|
|
20250107,145000,220959555,599,599,599,599,0
|
|
20250107,144900,220959555,599,599,599,599,220
|
|
20250107,144800,220827775,597,597,597,597,0
|
|
20250107,144700,220827775,597,597,597,597,200
|
|
20250107,144600,220708375,597,597,597,597,10
|
|
20250107,144500,220702405,596,596,596,596,0
|
|
20250107,144400,220702405,596,599,599,596,10755
|
|
20250107,144300,214281978,600,600,600,600,11
|
|
20250107,144200,214275378,600,600,600,600,0
|
|
20250107,144100,214275378,600,600,600,600,0
|
|
20250107,144000,214275378,600,600,600,600,919
|
|
20250107,143900,213723978,599,599,599,599,0
|
|
20250107,143800,213723978,599,599,599,599,0
|
|
20250107,143700,213723978,599,599,599,599,0
|
|
20250107,143600,213723978,599,599,599,599,0
|
|
20250107,143500,213723978,599,599,599,599,0
|
|
20250107,143400,213723978,599,599,599,599,244
|
|
20250107,143300,213577822,601,601,601,601,0
|
|
20250107,143200,213577822,601,601,601,601,0
|
|
20250107,143100,213577822,601,601,601,601,0
|
|
20250107,143000,213577822,601,601,601,601,1
|
|
20250107,142900,213577221,599,599,599,599,530
|
|
20250107,142800,213259751,599,599,599,599,102
|
|
20250107,142700,213198653,599,599,599,599,4897
|
|
20250107,142600,210265350,598,599,599,598,1428
|
|
20250107,142500,209411405,599,599,599,599,0
|
|
20250107,142400,209411405,599,599,599,599,50
|
|
20250107,142300,209381455,598,598,598,598,0
|
|
20250107,142200,209381455,598,598,598,598,0
|
|
20250107,142100,209381455,598,598,598,598,0
|
|
20250107,142000,209381455,598,598,598,598,900
|
|
20250107,141900,208843255,598,598,598,598,27
|
|
20250107,141800,208827109,598,599,599,598,1670
|
|
20250107,141700,207828199,599,599,599,599,0
|
|
20250107,141600,207828199,599,599,599,599,1
|
|
20250107,141500,207827600,598,599,599,598,25346
|
|
20250107,141400,192651477,600,600,600,600,0
|
|
20250107,141300,192651477,600,600,600,600,12
|
|
20250107,141200,192644277,601,601,601,601,0
|
|
20250107,141100,192644277,601,601,601,601,3
|
|
20250107,141000,192642474,601,600,601,600,3501
|
|
20250107,140900,190541873,601,601,601,601,166
|
|
20250107,140800,190442107,600,602,602,600,5257
|
|
20250107,140700,187287905,601,601,601,601,0
|
|
20250107,140600,187287905,601,601,601,601,13
|
|
20250107,140500,187280092,601,601,601,601,25
|
|
20250107,140400,187265067,602,602,602,602,0
|
|
20250107,140300,187265067,602,602,602,602,0
|
|
20250107,140200,187265067,602,602,602,602,10
|
|
20250107,140100,187259047,602,600,602,600,11
|
|
20250107,140000,187252445,600,600,600,600,0
|
|
20250107,135900,187252445,600,600,600,600,0
|
|
20250107,135800,187252445,600,600,600,600,0
|
|
20250107,135700,187252445,600,600,600,600,0
|
|
20250107,135600,187252445,600,600,600,600,312
|
|
20250107,135500,187065245,600,600,600,600,1
|
|
20250107,135400,187064645,602,600,602,600,951
|
|
20250107,135300,186494043,602,602,602,602,0
|
|
20250107,135200,186494043,602,602,602,600,17
|
|
20250107,135100,186483825,601,601,602,601,22
|
|
20250107,135000,186470602,601,601,601,601,328
|
|
20250107,134900,186273474,600,600,600,600,1
|
|
20250107,134800,186272874,600,600,600,600,1
|
|
20250107,134700,186272274,601,601,601,601,0
|
|
20250107,134600,186272274,601,601,601,601,0
|
|
20250107,134500,186272274,601,601,601,601,1
|
|
20250107,134400,186271673,600,600,600,600,0
|
|
20250107,134300,186271673,600,600,600,600,0
|
|
20250107,134200,186271673,600,600,600,600,0
|
|
20250107,134100,186271673,600,600,600,600,0
|
|
20250107,134000,186271673,600,600,600,600,3376
|
|
20250107,133900,184246073,600,600,600,600,0
|
|
20250107,133800,184246073,600,600,600,600,0
|
|
20250107,133700,184246073,600,600,600,600,0
|
|
20250107,133600,184246073,600,601,601,600,3631
|
|
20250107,133500,182067470,601,601,601,601,17
|
|
20250107,133400,182057253,602,602,602,602,2
|
|
20250107,133300,182056049,600,601,601,600,42
|
|
20250107,133200,182030822,600,600,600,600,0
|
|
20250107,133100,182030822,600,600,600,600,0
|
|
20250107,133000,182030822,600,600,600,600,293
|
|
20250107,132900,181855022,601,601,601,601,0
|
|
20250107,132800,181855022,601,601,601,601,2
|
|
20250107,132700,181853820,601,601,601,601,0
|
|
20250107,132600,181853820,601,601,601,601,0
|
|
20250107,132500,181853820,601,601,601,601,0
|
|
20250107,132400,181853820,601,601,601,601,0
|
|
20250107,132300,181853820,601,601,601,601,4
|
|
20250107,132200,181851416,601,601,601,601,2
|
|
20250107,132100,181850214,601,601,601,601,5
|
|
20250107,132000,181847209,601,601,601,601,40
|
|
20250107,131900,181823169,600,601,601,600,8
|
|
20250107,131800,181818364,601,602,602,601,203
|
|
20250107,131700,181696358,602,600,602,600,5691
|
|
20250107,131600,178281756,600,600,600,600,8331
|
|
20250107,131500,173283156,600,600,600,600,500
|
|
20250107,131400,172983156,600,600,600,600,1070
|
|
20250107,131300,172341156,600,600,600,600,1000
|
|
20250107,131200,171741156,600,600,600,600,0
|
|
20250107,131100,171741156,600,600,600,600,0
|
|
20250107,131000,171741156,600,600,600,600,0
|
|
20250107,130900,171741156,600,600,600,600,100
|
|
20250107,130800,171681156,601,601,601,601,5
|
|
20250107,130700,171678151,599,600,600,599,5151
|
|
20250107,130600,168588651,600,600,600,600,24
|
|
20250107,130500,168574251,601,601,601,601,0
|
|
20250107,130400,168574251,601,601,601,601,1592
|
|
20250107,130300,167617459,601,601,601,601,770
|
|
20250107,130200,167154689,601,601,601,601,1430
|
|
20250107,130100,166295259,601,601,601,601,0
|
|
20250107,130000,166295259,601,601,601,601,70
|
|
20250107,125900,166253189,601,601,601,601,1500
|
|
20250107,125800,165351689,601,601,601,599,6601
|
|
20250107,125700,161390991,601,601,601,601,0
|
|
20250107,125600,161390991,601,601,601,601,1
|
|
20250107,125500,161390390,600,600,600,600,0
|
|
20250107,125400,161390390,600,600,600,600,0
|
|
20250107,125300,161390390,600,600,600,600,0
|
|
20250107,125200,161390390,600,601,601,600,332
|
|
20250107,125100,161190873,601,600,601,600,25
|
|
20250107,125000,161175851,600,600,600,600,32
|
|
20250107,124900,161156651,600,600,600,600,0
|
|
20250107,124800,161156651,600,600,600,600,27
|
|
20250107,124700,161140451,602,602,602,602,6
|
|
20250107,124600,161136839,602,602,602,602,0
|
|
20250107,124500,161136839,602,602,602,602,0
|
|
20250107,124400,161136839,602,602,602,602,0
|
|
20250107,124300,161136839,602,602,602,602,0
|
|
20250107,124200,161136839,602,602,602,602,0
|
|
20250107,124100,161136839,602,602,602,602,0
|
|
20250107,124000,161136839,602,602,602,602,224
|
|
20250107,123900,161001991,602,600,602,600,45
|
|
20250107,123800,160974989,600,600,600,600,5
|
|
20250107,123700,160971989,599,599,599,599,0
|
|
20250107,123600,160971989,599,599,599,599,2000
|
|
20250107,123500,159773989,598,598,598,598,0
|
|
20250107,123400,159773989,598,598,598,598,0
|
|
20250107,123300,159773989,598,598,598,598,0
|
|
20250107,123200,159773989,598,598,598,598,300
|
|
20250107,123100,159594589,598,598,598,598,0
|
|
20250107,123000,159594589,598,598,598,598,0
|
|
20250107,122900,159594589,598,598,599,598,2986
|
|
20250107,122800,157808736,597,600,600,597,26704
|
|
20250107,122700,141840064,600,601,601,600,13848
|
|
20250107,122600,133529164,602,601,602,601,5705
|
|
20250107,122500,130100209,602,602,602,602,0
|
|
20250107,122400,130100209,602,602,602,602,100
|
|
20250107,122300,130040009,602,602,602,602,0
|
|
20250107,122200,130040009,602,603,603,602,6765
|
|
20250107,122100,125966424,603,603,603,603,0
|
|
20250107,122000,125966424,603,603,603,603,0
|
|
20250107,121900,125966424,603,603,603,603,0
|
|
20250107,121800,125966424,603,603,603,603,1
|
|
20250107,121700,125965821,603,603,603,603,0
|
|
20250107,121600,125965821,603,603,603,603,0
|
|
20250107,121500,125965821,603,603,603,603,0
|
|
20250107,121400,125965821,603,603,603,603,0
|
|
20250107,121300,125965821,603,603,603,603,0
|
|
20250107,121200,125965821,603,603,603,603,0
|
|
20250107,121100,125965821,603,603,603,603,0
|
|
20250107,121000,125965821,603,603,603,603,0
|
|
20250107,120900,125965821,603,603,603,603,0
|
|
20250107,120800,125965821,603,603,603,603,276
|
|
20250107,120700,125799393,603,603,603,603,36
|
|
20250107,120600,125777685,604,604,604,604,1012
|
|
20250107,120500,125166437,604,604,604,604,2673
|
|
20250107,120400,123551945,604,604,604,604,0
|
|
20250107,120300,123551945,604,604,604,604,10
|
|
20250107,120200,123545905,604,604,604,604,0
|
|
20250107,120100,123545905,604,604,604,603,269
|
|
20250107,120000,123383645,603,603,603,603,0
|
|
20250107,115900,123383645,603,603,603,603,1
|
|
20250107,115800,123383042,603,603,603,603,0
|
|
20250107,115700,123383042,603,603,603,603,0
|
|
20250107,115600,123383042,603,603,603,603,762
|
|
20250107,115500,122923556,605,605,605,605,1
|
|
20250107,115400,122922951,603,603,603,603,0
|
|
20250107,115300,122922951,603,605,605,603,2490
|
|
20250107,115200,121420841,605,605,605,605,0
|
|
20250107,115100,121420841,605,605,605,605,0
|
|
20250107,115000,121420841,605,605,605,605,2
|
|
20250107,114900,121419631,606,606,606,606,0
|
|
20250107,114800,121419631,606,606,606,606,0
|
|
20250107,114700,121419631,606,606,606,606,0
|
|
20250107,114600,121419631,606,606,606,606,1
|
|
20250107,114500,121419025,606,606,606,606,24
|
|
20250107,114400,121404481,603,606,606,603,1381
|
|
20250107,114300,120571099,608,608,608,608,560
|
|
20250107,114200,120230619,608,607,608,607,110
|
|
20250107,114100,120163839,607,606,607,606,500
|
|
20250107,114000,119860439,603,603,603,603,0
|
|
20250107,113900,119860439,603,603,603,603,0
|
|
20250107,113800,119860439,603,603,603,603,0
|
|
20250107,113700,119860439,603,603,603,603,100
|
|
20250107,113600,119800139,603,603,603,603,10
|
|
20250107,113500,119794109,603,605,605,603,15000
|
|
20250107,113400,110740943,606,606,606,606,0
|
|
20250107,113300,110740943,606,606,606,606,652
|
|
20250107,113200,110345831,607,607,607,607,0
|
|
20250107,113100,110345831,607,607,607,607,12
|
|
20250107,113000,110338547,608,608,608,608,0
|
|
20250107,112900,110338547,608,608,608,608,0
|
|
20250107,112800,110338547,608,608,608,608,229
|
|
20250107,112700,110199315,608,608,608,608,0
|
|
20250107,112600,110199315,608,608,608,608,0
|
|
20250107,112500,110199315,608,608,608,608,1
|
|
20250107,112400,110198707,607,606,607,606,5000
|
|
20250107,112300,107167157,606,606,606,606,12
|
|
20250107,112200,107159885,605,605,605,605,20
|
|
20250107,112100,107147785,605,605,605,605,587
|
|
20250107,112000,106792650,606,606,606,606,24
|
|
20250107,111900,106778106,605,604,605,604,30
|
|
20250107,111800,106759966,604,604,604,604,0
|
|
20250107,111700,106759966,604,604,604,604,0
|
|
20250107,111600,106759966,604,604,604,604,70
|
|
20250107,111500,106717686,604,604,604,604,244
|
|
20250107,111400,106570310,605,605,605,605,0
|
|
20250107,111300,106570310,605,605,605,605,0
|
|
20250107,111200,106570310,605,605,605,605,0
|
|
20250107,111100,106570310,605,605,605,605,0
|
|
20250107,111000,106570310,605,605,605,605,13223
|
|
20250107,110900,98570395,605,605,605,605,10
|
|
20250107,110800,98564345,604,604,604,604,26
|
|
20250107,110700,98548641,603,603,603,603,0
|
|
20250107,110600,98548641,603,603,603,603,0
|
|
20250107,110500,98548641,603,605,605,603,6
|
|
20250107,110400,98545019,605,605,605,605,0
|
|
20250107,110300,98545019,605,603,605,602,5113
|
|
20250107,110200,95465136,603,603,603,603,7
|
|
20250107,110100,95460915,603,603,603,603,0
|
|
20250107,110000,95460915,603,603,603,603,0
|
|
20250107,105900,95460915,603,603,603,603,560
|
|
20250107,105800,95123235,603,603,603,603,1
|
|
20250107,105700,95122632,604,604,604,604,0
|
|
20250107,105600,95122632,604,603,604,603,112
|
|
20250107,105500,95055084,602,602,602,602,0
|
|
20250107,105400,95055084,602,602,602,602,0
|
|
20250107,105300,95055084,602,603,603,602,2976
|
|
20250107,105200,93263523,603,603,603,603,28
|
|
20250107,105100,93246639,602,602,602,602,0
|
|
20250107,105000,93246639,602,602,602,602,0
|
|
20250107,104900,93246639,602,602,602,602,5000
|
|
20250107,104800,90236639,603,603,603,603,3000
|
|
20250107,104700,88427639,603,603,603,603,500
|
|
20250107,104600,88126139,604,604,604,604,0
|
|
20250107,104500,88126139,604,604,604,604,7
|
|
20250107,104400,88121911,603,603,603,603,945
|
|
20250107,104300,87552076,604,604,604,604,0
|
|
20250107,104200,87552076,604,604,604,604,25
|
|
20250107,104100,87536976,605,604,605,604,17
|
|
20250107,104000,87526696,605,605,605,605,1
|
|
20250107,103900,87526091,602,603,603,602,3311
|
|
20250107,103800,85531869,604,604,604,604,1000
|
|
20250107,103700,84927869,604,604,604,604,0
|
|
20250107,103600,84927869,604,604,604,604,0
|
|
20250107,103500,84927869,604,604,604,604,0
|
|
20250107,103400,84927869,604,603,604,603,1305
|
|
20250107,103300,84139661,604,604,604,604,100
|
|
20250107,103200,84079261,604,604,604,604,1
|
|
20250107,103100,84078657,602,602,602,602,845
|
|
20250107,103000,83569967,602,602,602,602,2000
|
|
20250107,102900,82365967,602,602,602,602,0
|
|
20250107,102800,82365967,602,603,603,602,5148
|
|
20250107,102700,79264548,603,603,603,603,2
|
|
20250107,102600,79263342,604,604,604,603,2691
|
|
20250107,102500,77640653,604,604,604,604,0
|
|
20250107,102400,77640653,604,604,604,604,62
|
|
20250107,102300,77603205,604,604,604,604,5
|
|
20250107,102200,77600185,604,604,604,604,10
|
|
20250107,102100,77594145,604,604,604,604,0
|
|
20250107,102000,77594145,604,604,604,604,194
|
|
20250107,101900,77476969,605,605,605,605,0
|
|
20250107,101800,77476969,605,605,605,605,0
|
|
20250107,101700,77476969,605,605,605,605,0
|
|
20250107,101600,77476969,605,605,605,605,0
|
|
20250107,101500,77476969,605,605,605,605,0
|
|
20250107,101400,77476969,605,605,605,605,0
|
|
20250107,101300,77476969,605,605,605,605,0
|
|
20250107,101200,77476969,605,605,605,605,0
|
|
20250107,101100,77476969,605,605,605,605,0
|
|
20250107,101000,77476969,605,605,605,605,0
|
|
20250107,100900,77476969,605,605,605,605,0
|
|
20250107,100800,77476969,605,605,605,605,0
|
|
20250107,100700,77476969,605,605,605,605,0
|
|
20250107,100600,77476969,605,601,605,600,3253
|
|
20250107,100500,75524154,600,600,600,600,8
|
|
20250107,100400,75519354,605,605,605,605,100
|
|
20250107,100300,75458854,605,603,605,600,20776
|
|
20250107,100200,62962867,606,606,606,606,1
|
|
20250107,100100,62962261,603,606,606,603,3504
|
|
20250107,100000,60846312,604,604,604,604,0
|
|
20250107,095900,60846312,604,605,606,604,4436
|
|
20250107,095800,58166954,605,605,605,605,0
|
|
20250107,095700,58166954,605,605,605,605,5326
|
|
20250107,095600,54944724,606,606,606,606,0
|
|
20250107,095500,54944724,606,606,606,606,1076
|
|
20250107,095400,54292668,608,608,608,608,30
|
|
20250107,095300,54274428,608,608,608,608,163
|
|
20250107,095200,54175324,608,606,608,606,329
|
|
20250107,095100,53975948,608,608,608,608,1
|
|
20250107,095000,53975340,605,609,609,605,102
|
|
20250107,094900,53913622,609,607,609,605,86
|
|
20250107,094800,53861532,609,609,609,609,3724
|
|
20250107,094700,51593616,609,607,609,606,16260
|
|
20250107,094600,41706091,607,607,607,607,1059
|
|
20250107,094500,41063278,607,607,607,607,1005
|
|
20250107,094400,40453243,606,606,607,606,110
|
|
20250107,094300,40386523,606,604,606,604,5041
|
|
20250107,094200,37337256,602,604,604,602,159
|
|
20250107,094100,37241338,603,603,603,603,347
|
|
20250107,094000,37032097,603,603,603,602,3469
|
|
20250107,093900,34943606,603,603,603,603,195
|
|
20250107,093800,34826021,604,604,604,604,0
|
|
20250107,093700,34826021,604,604,604,604,0
|
|
20250107,093600,34826021,604,604,604,604,12
|
|
20250107,093500,34818773,604,604,604,604,0
|
|
20250107,093400,34818773,604,603,604,603,16
|
|
20250107,093300,34809110,604,602,604,602,2
|
|
20250107,093200,34807904,604,604,604,604,49
|
|
20250107,093100,34778308,602,602,602,602,149
|
|
20250107,093000,34688610,604,604,604,604,0
|
|
20250107,092900,34688610,604,603,604,603,248
|
|
20250107,092800,34539046,602,603,603,602,774
|
|
20250107,092700,34072326,603,603,603,603,1140
|
|
20250107,092600,33384906,603,602,603,602,336
|
|
20250107,092500,33182606,603,601,603,601,2542
|
|
20250107,092400,31649782,603,602,603,601,2651
|
|
20250107,092300,30055409,603,601,603,601,250
|
|
20250107,092200,29905143,601,601,601,601,3223
|
|
20250107,092100,27968120,601,601,601,601,87
|
|
20250107,092000,27915833,601,602,602,601,7936
|
|
20250107,091900,23146197,602,602,602,602,0
|
|
20250107,091800,23146197,602,604,604,602,38
|
|
20250107,091700,23123305,604,603,604,603,497
|
|
20250107,091600,22823123,604,602,604,601,3905
|
|
20250107,091500,20473211,601,602,602,601,336
|
|
20250107,091400,20270960,602,602,602,602,0
|
|
20250107,091300,20270960,602,602,602,602,598
|
|
20250107,091200,19910964,602,602,602,602,87
|
|
20250107,091100,19858590,601,602,602,601,4715
|
|
20250107,091000,17021915,602,602,602,602,50
|
|
20250107,090900,16991815,602,602,602,602,750
|
|
20250107,090800,16540315,605,605,605,605,4
|
|
20250107,090700,16537895,602,602,602,602,2642
|
|
20250107,090600,14947411,604,603,604,603,696
|
|
20250107,090500,14527603,600,600,600,600,509
|
|
20250107,090400,14222203,600,601,601,600,4971
|
|
20250107,090300,11238500,602,602,602,602,1000
|
|
20250107,090200,10636500,602,602,602,602,2144
|
|
20250107,090100,9345812,605,603,607,602,11873
|
|
20250107,090000,2197908,608,602,608,602,3640
|