629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192600,136536314,289,289,289,289,13712
|
|
20250106,192500,136536314,289,289,289,289,0
|
|
20250106,192400,136536314,289,289,289,289,0
|
|
20250106,192300,136536314,289,289,289,289,0
|
|
20250106,192200,136536314,289,289,289,289,0
|
|
20250106,192100,136536314,289,289,289,289,0
|
|
20250106,192000,136536314,289,289,289,289,0
|
|
20250106,191900,136536314,289,289,289,289,0
|
|
20250106,191800,136536314,289,289,289,289,0
|
|
20250106,191700,136536314,289,289,289,289,0
|
|
20250106,191600,136536314,289,289,289,289,0
|
|
20250106,191500,136536314,289,289,289,289,0
|
|
20250106,191400,136536314,289,289,289,289,0
|
|
20250106,191300,136536314,289,289,289,289,0
|
|
20250106,191200,136536314,289,289,289,289,0
|
|
20250106,191100,136536314,289,289,289,289,0
|
|
20250106,191000,136536314,289,289,289,289,0
|
|
20250106,190900,136536314,289,289,289,289,0
|
|
20250106,190800,136536314,289,289,289,289,0
|
|
20250106,190700,136536314,289,289,289,289,0
|
|
20250106,190600,136536314,289,289,289,289,0
|
|
20250106,190500,136536314,289,289,289,289,0
|
|
20250106,190400,136536314,289,289,289,289,0
|
|
20250106,190300,136536314,289,289,289,289,0
|
|
20250106,190200,136536314,289,289,289,289,0
|
|
20250106,190100,136536314,289,289,289,289,0
|
|
20250106,190000,136536314,289,289,289,289,0
|
|
20250106,185900,136536314,289,289,289,289,0
|
|
20250106,185800,136536314,289,289,289,289,0
|
|
20250106,185700,136536314,289,289,289,289,0
|
|
20250106,185600,136536314,289,289,289,289,13712
|
|
20250106,185500,136536314,289,289,289,289,0
|
|
20250106,185400,136536314,289,289,289,289,0
|
|
20250106,185300,136536314,289,289,289,289,0
|
|
20250106,185200,136536314,289,289,289,289,0
|
|
20250106,185100,136536314,289,289,289,289,0
|
|
20250106,185000,136536314,289,289,289,289,0
|
|
20250106,184900,136536314,289,289,289,289,0
|
|
20250106,184800,136536314,289,289,289,289,0
|
|
20250106,184700,136536314,289,289,289,289,0
|
|
20250106,184600,136536314,289,289,289,289,0
|
|
20250106,184500,136536314,289,289,289,289,0
|
|
20250106,184400,136536314,289,289,289,289,0
|
|
20250106,184300,136536314,289,289,289,289,0
|
|
20250106,184200,136536314,289,289,289,289,0
|
|
20250106,184100,136536314,289,289,289,289,0
|
|
20250106,184000,136536314,289,289,289,289,0
|
|
20250106,183900,136536314,289,289,289,289,0
|
|
20250106,183800,136536314,289,289,289,289,0
|
|
20250106,183700,136536314,289,289,289,289,0
|
|
20250106,183600,136536314,289,289,289,289,0
|
|
20250106,183500,136536314,289,289,289,289,0
|
|
20250106,183400,136536314,289,289,289,289,0
|
|
20250106,183300,136536314,289,289,289,289,0
|
|
20250106,183200,136536314,289,289,289,289,0
|
|
20250106,183100,136536314,289,289,289,289,0
|
|
20250106,183000,136536314,289,289,289,289,0
|
|
20250106,182900,136536314,289,289,289,289,0
|
|
20250106,182800,136536314,289,289,289,289,0
|
|
20250106,182700,136536314,289,289,289,289,0
|
|
20250106,182600,136536314,289,289,289,289,13712
|
|
20250106,182500,136536314,289,289,289,289,0
|
|
20250106,182400,136536314,289,289,289,289,0
|
|
20250106,182300,136536314,289,289,289,289,0
|
|
20250106,182200,136536314,289,289,289,289,0
|
|
20250106,182100,136536314,289,289,289,289,0
|
|
20250106,182000,136536314,289,289,289,289,0
|
|
20250106,181900,136536314,289,289,289,289,0
|
|
20250106,181800,136536314,289,289,289,289,0
|
|
20250106,181700,136536314,289,289,289,289,0
|
|
20250106,181600,136536314,289,289,289,289,0
|
|
20250106,181500,136536314,289,289,289,289,0
|
|
20250106,181400,136536314,289,289,289,289,0
|
|
20250106,181300,136536314,289,289,289,289,0
|
|
20250106,181200,136536314,289,289,289,289,0
|
|
20250106,181100,136536314,289,289,289,289,0
|
|
20250106,181000,136536314,289,289,289,289,0
|
|
20250106,180900,136536314,289,289,289,289,0
|
|
20250106,180800,136536314,289,289,289,289,0
|
|
20250106,180700,136536314,289,289,289,289,0
|
|
20250106,180600,136536314,289,289,289,289,0
|
|
20250106,180500,136536314,289,289,289,289,0
|
|
20250106,180400,136536314,289,289,289,289,0
|
|
20250106,180300,136536314,289,289,289,289,0
|
|
20250106,180200,136536314,289,289,289,289,0
|
|
20250106,180100,136536314,289,289,289,289,0
|
|
20250106,180000,136536314,289,289,289,289,0
|
|
20250106,175900,136536314,289,289,289,289,0
|
|
20250106,175800,136536314,289,289,289,289,0
|
|
20250106,175700,136536314,289,289,289,289,0
|
|
20250106,175600,136536314,289,289,289,289,13712
|
|
20250106,175500,136536314,289,289,289,289,0
|
|
20250106,175400,136536314,289,289,289,289,0
|
|
20250106,175300,136536314,289,289,289,289,0
|
|
20250106,175200,136536314,289,289,289,289,0
|
|
20250106,175100,136536314,289,289,289,289,0
|
|
20250106,175000,136536314,289,289,289,289,0
|
|
20250106,174900,136536314,289,289,289,289,0
|
|
20250106,174800,136536314,289,289,289,289,0
|
|
20250106,174700,136536314,289,289,289,289,0
|
|
20250106,174600,136536314,289,289,289,289,0
|
|
20250106,174500,136536314,289,289,289,289,0
|
|
20250106,174400,136536314,289,289,289,289,0
|
|
20250106,174300,136536314,289,289,289,289,0
|
|
20250106,174200,136536314,289,289,289,289,0
|
|
20250106,174100,136536314,289,289,289,289,0
|
|
20250106,174000,136536314,289,289,289,289,0
|
|
20250106,173900,136536314,289,289,289,289,0
|
|
20250106,173800,136536314,289,289,289,289,0
|
|
20250106,173700,136536314,289,289,289,289,0
|
|
20250106,173600,136536314,289,289,289,289,0
|
|
20250106,173500,136536314,289,289,289,289,0
|
|
20250106,173400,136536314,289,289,289,289,0
|
|
20250106,173300,136536314,289,289,289,289,0
|
|
20250106,173200,136536314,289,289,289,289,0
|
|
20250106,173100,136536314,289,289,289,289,0
|
|
20250106,173000,136536314,289,289,289,289,0
|
|
20250106,172900,136536314,289,289,289,289,0
|
|
20250106,172800,136536314,289,289,289,289,0
|
|
20250106,172700,136536314,289,289,289,289,0
|
|
20250106,172600,136536314,289,289,289,289,13712
|
|
20250106,172500,136536314,289,289,289,289,0
|
|
20250106,172400,136536314,289,289,289,289,0
|
|
20250106,172300,136536314,289,289,289,289,0
|
|
20250106,172200,136536314,289,289,289,289,0
|
|
20250106,172100,136536314,289,289,289,289,0
|
|
20250106,172000,136536314,289,289,289,289,0
|
|
20250106,171900,136536314,289,289,289,289,0
|
|
20250106,171800,136536314,289,289,289,289,0
|
|
20250106,171700,136536314,289,289,289,289,0
|
|
20250106,171600,136536314,289,289,289,289,0
|
|
20250106,171500,136536314,289,289,289,289,0
|
|
20250106,171400,136536314,289,289,289,289,0
|
|
20250106,171300,136536314,289,289,289,289,0
|
|
20250106,171200,136536314,289,289,289,289,0
|
|
20250106,171100,136536314,289,289,289,289,0
|
|
20250106,171000,136536314,289,289,289,289,0
|
|
20250106,170900,136536314,289,289,289,289,0
|
|
20250106,170800,136536314,289,289,289,289,0
|
|
20250106,170700,136536314,289,289,289,289,0
|
|
20250106,170600,136536314,289,289,289,289,0
|
|
20250106,170500,136536314,289,289,289,289,0
|
|
20250106,170400,136536314,289,289,289,289,0
|
|
20250106,170300,136536314,289,289,289,289,0
|
|
20250106,170200,136536314,289,289,289,289,0
|
|
20250106,170100,136536314,289,289,289,289,0
|
|
20250106,170000,136536314,289,289,289,289,0
|
|
20250106,165900,136536314,289,289,289,289,0
|
|
20250106,165800,136536314,289,289,289,289,0
|
|
20250106,165700,136536314,289,289,289,289,0
|
|
20250106,165600,136536314,289,289,289,289,13712
|
|
20250106,165500,136536314,289,289,289,289,0
|
|
20250106,165400,136536314,289,289,289,289,0
|
|
20250106,165300,136536314,289,289,289,289,0
|
|
20250106,165200,136536314,289,289,289,289,0
|
|
20250106,165100,136536314,289,289,289,289,0
|
|
20250106,165000,136536314,289,289,289,289,0
|
|
20250106,164900,136536314,289,289,289,289,0
|
|
20250106,164800,136536314,289,289,289,289,0
|
|
20250106,164700,136536314,289,289,289,289,0
|
|
20250106,164600,136536314,289,289,289,289,0
|
|
20250106,164500,136536314,289,289,289,289,0
|
|
20250106,164400,136536314,289,289,289,289,0
|
|
20250106,164300,136536314,289,289,289,289,0
|
|
20250106,164200,136536314,289,289,289,289,0
|
|
20250106,164100,136536314,289,289,289,289,0
|
|
20250106,164000,136536314,289,289,289,289,0
|
|
20250106,163900,136536314,289,289,289,289,0
|
|
20250106,163800,136536314,289,289,289,289,0
|
|
20250106,163700,136536314,289,289,289,289,0
|
|
20250106,163600,136536314,289,289,289,289,0
|
|
20250106,163500,136536314,289,289,289,289,0
|
|
20250106,163400,136536314,289,289,289,289,0
|
|
20250106,163300,136536314,289,289,289,289,0
|
|
20250106,163200,136536314,289,289,289,289,0
|
|
20250106,163100,136536314,289,289,289,289,0
|
|
20250106,163000,136536314,289,289,289,289,0
|
|
20250106,162900,136536314,289,289,289,289,0
|
|
20250106,162800,136536314,289,289,289,289,0
|
|
20250106,162700,136536314,289,289,289,289,0
|
|
20250106,162600,136536314,289,289,289,289,13712
|
|
20250106,162500,136536314,289,289,289,289,0
|
|
20250106,162400,136536314,289,289,289,289,0
|
|
20250106,162300,136536314,289,289,289,289,0
|
|
20250106,162200,136536314,289,289,289,289,0
|
|
20250106,162100,136536314,289,289,289,289,0
|
|
20250106,162000,136536314,289,289,289,289,0
|
|
20250106,161900,136536314,289,289,289,289,0
|
|
20250106,161800,136536314,289,289,289,289,0
|
|
20250106,161700,136536314,289,289,289,289,0
|
|
20250106,161600,136536314,289,289,289,289,0
|
|
20250106,161500,136536314,289,289,289,289,0
|
|
20250106,161400,136536314,289,289,289,289,0
|
|
20250106,161300,136536314,289,289,289,289,0
|
|
20250106,161200,136536314,289,289,289,289,0
|
|
20250106,161100,136536314,289,289,289,289,0
|
|
20250106,161000,136536314,289,289,289,289,0
|
|
20250106,160900,136536314,289,289,289,289,0
|
|
20250106,160800,136536314,289,289,289,289,0
|
|
20250106,160700,136536314,289,289,289,289,0
|
|
20250106,160600,136536314,289,289,289,289,0
|
|
20250106,160500,136536314,289,289,289,289,0
|
|
20250106,160400,136536314,289,289,289,289,0
|
|
20250106,160300,136536314,289,289,289,289,0
|
|
20250106,160200,136536314,289,289,289,289,0
|
|
20250106,160100,136536314,289,289,289,289,0
|
|
20250106,160000,136536314,289,289,289,289,0
|
|
20250106,155900,136536314,289,289,289,289,0
|
|
20250106,155800,136536314,289,289,289,289,0
|
|
20250106,155700,136536314,289,289,289,289,0
|
|
20250106,155600,136536314,289,289,289,289,13712
|
|
20250106,155500,136536314,289,289,289,289,0
|
|
20250106,155400,136536314,289,289,289,289,0
|
|
20250106,155300,136536314,289,289,289,289,0
|
|
20250106,155200,136536314,289,289,289,289,0
|
|
20250106,155100,136536314,289,289,289,289,0
|
|
20250106,155000,136536314,289,289,289,289,0
|
|
20250106,154900,136536314,289,289,289,289,0
|
|
20250106,154800,136536314,289,289,289,289,0
|
|
20250106,154700,136536314,289,289,289,289,0
|
|
20250106,154600,136536314,289,289,289,289,0
|
|
20250106,154500,136536314,289,289,289,289,0
|
|
20250106,154400,136536314,289,289,289,289,0
|
|
20250106,154300,136536314,289,289,289,289,0
|
|
20250106,154200,136536314,289,289,289,289,0
|
|
20250106,154100,136536314,289,289,289,289,0
|
|
20250106,154000,136536314,289,289,289,289,0
|
|
20250106,153900,136536314,289,289,289,289,0
|
|
20250106,153800,136536314,289,289,289,289,0
|
|
20250106,153700,136536314,289,289,289,289,0
|
|
20250106,153600,136536314,289,289,289,289,0
|
|
20250106,153500,136536314,289,289,289,289,0
|
|
20250106,153400,136536314,289,289,289,289,0
|
|
20250106,153300,136536314,289,289,289,289,0
|
|
20250106,153200,136536314,289,289,289,289,0
|
|
20250106,153100,136536314,289,289,289,289,0
|
|
20250106,153000,136536314,289,289,289,289,13712
|
|
20250106,152900,132573546,291,291,291,291,0
|
|
20250106,152800,132573546,291,291,291,291,0
|
|
20250106,152700,132573546,291,291,291,291,0
|
|
20250106,152600,132573546,291,291,291,291,0
|
|
20250106,152500,132573546,291,291,291,291,0
|
|
20250106,152400,132573546,291,291,291,291,0
|
|
20250106,152300,132573546,291,291,291,291,0
|
|
20250106,152200,132573546,291,291,291,291,0
|
|
20250106,152100,132573546,291,291,291,291,0
|
|
20250106,152000,132573546,291,291,291,291,0
|
|
20250106,151900,132573546,291,291,291,291,199
|
|
20250106,151800,132515637,291,291,291,291,331
|
|
20250106,151700,132419316,291,291,291,291,140
|
|
20250106,151600,132378576,289,289,289,289,0
|
|
20250106,151500,132378576,289,291,291,289,5012
|
|
20250106,151400,130927252,291,291,291,291,0
|
|
20250106,151300,130927252,291,291,291,291,0
|
|
20250106,151200,130927252,291,291,291,291,0
|
|
20250106,151100,130927252,291,291,291,291,744
|
|
20250106,151000,130710748,291,291,291,291,1018
|
|
20250106,150900,130414510,291,291,291,291,0
|
|
20250106,150800,130414510,291,291,291,291,0
|
|
20250106,150700,130414510,291,291,291,291,0
|
|
20250106,150600,130414510,291,291,291,291,20
|
|
20250106,150500,130408690,291,291,291,291,20
|
|
20250106,150400,130402870,291,291,291,291,165
|
|
20250106,150300,130354855,291,291,291,291,2063
|
|
20250106,150200,129754522,291,291,291,291,1000
|
|
20250106,150100,129463522,290,290,290,290,3001
|
|
20250106,150000,128593232,291,291,291,291,0
|
|
20250106,145900,128593232,291,290,291,290,1163
|
|
20250106,145800,128255862,290,290,290,290,0
|
|
20250106,145700,128255862,290,290,290,290,307
|
|
20250106,145600,128166832,292,292,292,292,0
|
|
20250106,145500,128166832,292,292,292,292,100
|
|
20250106,145400,128137632,292,292,292,292,50
|
|
20250106,145300,128123032,292,292,292,292,0
|
|
20250106,145200,128123032,292,292,292,292,0
|
|
20250106,145100,128123032,292,292,292,292,3550
|
|
20250106,145000,127086432,292,292,292,292,0
|
|
20250106,144900,127086432,292,292,292,292,0
|
|
20250106,144800,127086432,292,292,292,292,0
|
|
20250106,144700,127086432,292,292,292,292,6
|
|
20250106,144600,127084680,292,290,292,290,6003
|
|
20250106,144500,125343806,291,291,291,291,6006
|
|
20250106,144400,123596060,291,291,291,291,0
|
|
20250106,144300,123596060,291,291,291,291,506
|
|
20250106,144200,123448814,293,293,293,293,22
|
|
20250106,144100,123442368,292,292,292,292,500
|
|
20250106,144000,123296368,294,294,294,294,0
|
|
20250106,143900,123296368,294,294,294,294,0
|
|
20250106,143800,123296368,294,292,294,292,5000
|
|
20250106,143700,121830683,291,291,291,291,0
|
|
20250106,143600,121830683,291,291,291,291,492
|
|
20250106,143500,121687511,291,291,291,291,3
|
|
20250106,143400,121686638,291,291,291,291,2
|
|
20250106,143300,121686056,292,292,292,292,0
|
|
20250106,143200,121686056,292,292,292,292,0
|
|
20250106,143100,121686056,292,292,292,292,2
|
|
20250106,143000,121685472,292,291,292,291,6
|
|
20250106,142900,121683725,292,292,292,292,0
|
|
20250106,142800,121683725,292,292,292,292,897
|
|
20250106,142700,121421801,292,292,292,292,2022
|
|
20250106,142600,120831377,292,292,292,292,1112
|
|
20250106,142500,120506673,292,292,292,292,1
|
|
20250106,142400,120506381,291,292,292,291,9
|
|
20250106,142300,120503757,292,292,292,292,42
|
|
20250106,142200,120491493,292,292,292,292,0
|
|
20250106,142100,120491493,292,292,292,292,160
|
|
20250106,142000,120444773,292,292,292,292,4
|
|
20250106,141900,120443605,292,292,292,292,0
|
|
20250106,141800,120443605,292,292,292,292,2000
|
|
20250106,141700,119859605,292,292,292,292,0
|
|
20250106,141600,119859605,292,292,292,292,44
|
|
20250106,141500,119846757,291,291,291,291,422
|
|
20250106,141400,119723955,291,292,292,291,3535
|
|
20250106,141300,118695179,291,291,291,291,0
|
|
20250106,141200,118695179,291,291,291,291,0
|
|
20250106,141100,118695179,291,291,291,291,0
|
|
20250106,141000,118695179,291,291,291,291,3000
|
|
20250106,140900,117822179,291,291,291,291,0
|
|
20250106,140800,117822179,291,291,291,291,2014
|
|
20250106,140700,117236105,292,292,292,292,0
|
|
20250106,140600,117236105,292,292,292,292,11
|
|
20250106,140500,117232893,291,292,292,291,22077
|
|
20250106,140400,110808409,291,291,291,291,0
|
|
20250106,140300,110808409,291,291,291,291,5
|
|
20250106,140200,110806954,292,292,292,292,0
|
|
20250106,140100,110806954,292,292,292,292,0
|
|
20250106,140000,110806954,292,292,292,292,0
|
|
20250106,135900,110806954,292,292,292,292,121
|
|
20250106,135800,110771622,293,293,293,293,0
|
|
20250106,135700,110771622,293,293,293,293,13
|
|
20250106,135600,110767813,291,292,293,291,3243
|
|
20250106,135500,109821088,292,292,292,292,0
|
|
20250106,135400,109821088,292,292,292,292,200
|
|
20250106,135300,109762688,292,292,292,292,0
|
|
20250106,135200,109762688,292,291,292,291,10
|
|
20250106,135100,109759777,292,292,292,292,1
|
|
20250106,135000,109759485,291,291,291,291,0
|
|
20250106,134900,109759485,291,291,291,291,157
|
|
20250106,134800,109713798,291,291,291,291,0
|
|
20250106,134700,109713798,291,291,291,291,2555
|
|
20250106,134600,108970293,291,290,291,290,6700
|
|
20250106,134500,107020814,290,290,290,290,3000
|
|
20250106,134400,106150814,290,289,290,289,54
|
|
20250106,134300,106135207,289,289,289,289,0
|
|
20250106,134200,106135207,289,289,289,289,15
|
|
20250106,134100,106130872,289,289,289,289,6
|
|
20250106,134000,106129138,290,290,290,290,0
|
|
20250106,133900,106129138,290,290,290,290,0
|
|
20250106,133800,106129138,290,290,290,290,3084
|
|
20250106,133700,105234778,290,290,290,290,10
|
|
20250106,133600,105231878,289,289,290,289,19
|
|
20250106,133500,105226386,289,289,289,289,6
|
|
20250106,133400,105224652,290,290,290,290,20
|
|
20250106,133300,105218852,289,289,289,289,0
|
|
20250106,133200,105218852,289,289,289,289,0
|
|
20250106,133100,105218852,289,289,289,289,0
|
|
20250106,133000,105218852,289,289,289,289,507
|
|
20250106,132900,105072329,289,289,289,289,0
|
|
20250106,132800,105072329,289,289,289,289,11
|
|
20250106,132700,105069150,290,289,290,289,4672
|
|
20250106,132600,103718744,289,289,289,289,99
|
|
20250106,132500,103690133,288,288,288,288,9
|
|
20250106,132400,103687541,288,288,288,288,0
|
|
20250106,132300,103687541,288,288,288,288,8
|
|
20250106,132200,103685237,289,288,289,288,2099
|
|
20250106,132100,103079595,287,288,288,287,17
|
|
20250106,132000,103074708,288,288,288,288,433
|
|
20250106,131900,102950004,288,288,288,288,0
|
|
20250106,131800,102950004,288,288,288,288,0
|
|
20250106,131700,102950004,288,288,288,288,4
|
|
20250106,131600,102948852,287,287,287,287,0
|
|
20250106,131500,102948852,287,287,287,287,0
|
|
20250106,131400,102948852,287,287,287,287,415
|
|
20250106,131300,102829747,288,288,288,288,0
|
|
20250106,131200,102829747,288,288,288,288,100
|
|
20250106,131100,102800947,286,286,286,286,0
|
|
20250106,131000,102800947,286,286,286,286,0
|
|
20250106,130900,102800947,286,286,286,286,296
|
|
20250106,130800,102716291,289,289,289,289,0
|
|
20250106,130700,102716291,289,289,289,289,200
|
|
20250106,130600,102658491,286,288,288,286,3606
|
|
20250106,130500,101624316,288,288,288,288,82
|
|
20250106,130400,101600700,288,288,288,288,0
|
|
20250106,130300,101600700,288,288,288,288,0
|
|
20250106,130200,101600700,288,289,289,288,775
|
|
20250106,130100,101377302,288,288,289,288,278
|
|
20250106,130000,101297138,288,288,288,288,0
|
|
20250106,125900,101297138,288,288,288,288,0
|
|
20250106,125800,101297138,288,288,288,288,23
|
|
20250106,125700,101290514,287,287,287,287,0
|
|
20250106,125600,101290514,287,287,287,287,365
|
|
20250106,125500,101185759,287,287,287,287,12
|
|
20250106,125400,101182315,288,288,288,288,44
|
|
20250106,125300,101169643,289,289,289,289,0
|
|
20250106,125200,101169643,289,289,289,289,0
|
|
20250106,125100,101169643,289,289,289,289,0
|
|
20250106,125000,101169643,289,289,289,289,0
|
|
20250106,124900,101169643,289,289,289,289,0
|
|
20250106,124800,101169643,289,289,289,289,3
|
|
20250106,124700,101168776,287,287,287,287,0
|
|
20250106,124600,101168776,287,287,287,287,176
|
|
20250106,124500,101118264,286,286,286,286,16692
|
|
20250106,124400,96344352,286,289,289,286,113440
|
|
20250106,124300,63869111,289,289,289,289,0
|
|
20250106,124200,63869111,289,289,289,289,89
|
|
20250106,124100,63843390,289,288,289,288,574
|
|
20250106,124000,63677814,289,289,289,289,9
|
|
20250106,123900,63675213,289,289,289,289,0
|
|
20250106,123800,63675213,289,289,289,289,50
|
|
20250106,123700,63660763,288,288,288,288,0
|
|
20250106,123600,63660763,288,288,288,288,0
|
|
20250106,123500,63660763,288,289,289,288,177
|
|
20250106,123400,63609616,289,289,289,289,0
|
|
20250106,123300,63609616,289,289,289,289,0
|
|
20250106,123200,63609616,289,289,289,289,0
|
|
20250106,123100,63609616,289,289,289,289,0
|
|
20250106,123000,63609616,289,289,289,289,0
|
|
20250106,122900,63609616,289,289,289,289,0
|
|
20250106,122800,63609616,289,289,289,289,3
|
|
20250106,122700,63608749,289,289,289,289,1
|
|
20250106,122600,63608460,288,290,290,288,15010
|
|
20250106,122500,59285560,290,290,290,290,0
|
|
20250106,122400,59285560,290,290,290,290,0
|
|
20250106,122300,59285560,290,290,290,290,0
|
|
20250106,122200,59285560,290,290,290,290,0
|
|
20250106,122100,59285560,290,290,290,290,0
|
|
20250106,122000,59285560,290,290,290,290,1
|
|
20250106,121900,59285270,289,289,289,289,584
|
|
20250106,121800,59116494,289,289,289,289,0
|
|
20250106,121700,59116494,289,289,289,289,0
|
|
20250106,121600,59116494,289,289,289,289,0
|
|
20250106,121500,59116494,289,289,289,289,0
|
|
20250106,121400,59116494,289,289,289,289,1627
|
|
20250106,121300,58646291,290,290,290,290,0
|
|
20250106,121200,58646291,290,290,290,290,0
|
|
20250106,121100,58646291,290,290,290,290,8
|
|
20250106,121000,58643971,290,290,290,290,31
|
|
20250106,120900,58634981,290,290,290,290,1
|
|
20250106,120800,58634691,291,291,291,291,0
|
|
20250106,120700,58634691,291,291,291,291,0
|
|
20250106,120600,58634691,291,291,291,291,0
|
|
20250106,120500,58634691,291,291,291,291,0
|
|
20250106,120400,58634691,291,291,291,291,0
|
|
20250106,120300,58634691,291,291,291,291,0
|
|
20250106,120200,58634691,291,291,291,291,0
|
|
20250106,120100,58634691,291,291,291,291,0
|
|
20250106,120000,58634691,291,291,291,291,0
|
|
20250106,115900,58634691,291,291,291,291,0
|
|
20250106,115800,58634691,291,291,291,291,0
|
|
20250106,115700,58634691,291,291,291,291,0
|
|
20250106,115600,58634691,291,291,291,291,0
|
|
20250106,115500,58634691,291,291,291,291,0
|
|
20250106,115400,58634691,291,291,291,291,0
|
|
20250106,115300,58634691,291,291,291,291,0
|
|
20250106,115200,58634691,291,291,291,291,0
|
|
20250106,115100,58634691,291,291,291,291,0
|
|
20250106,115000,58634691,291,291,291,291,0
|
|
20250106,114900,58634691,291,291,291,291,0
|
|
20250106,114800,58634691,291,291,291,291,0
|
|
20250106,114700,58634691,291,291,291,291,0
|
|
20250106,114600,58634691,291,291,291,291,0
|
|
20250106,114500,58634691,291,291,291,291,0
|
|
20250106,114400,58634691,291,291,291,291,0
|
|
20250106,114300,58634691,291,291,291,291,0
|
|
20250106,114200,58634691,291,291,291,291,0
|
|
20250106,114100,58634691,291,291,291,291,0
|
|
20250106,114000,58634691,291,291,291,291,0
|
|
20250106,113900,58634691,291,291,291,291,0
|
|
20250106,113800,58634691,291,291,291,291,1
|
|
20250106,113700,58634400,290,290,290,290,25
|
|
20250106,113600,58627150,290,290,290,290,350
|
|
20250106,113500,58525650,291,291,291,291,39
|
|
20250106,113400,58514301,291,290,291,290,1770
|
|
20250106,113300,58000001,290,290,290,290,1
|
|
20250106,113200,57999711,289,289,289,289,774
|
|
20250106,113100,57776025,288,288,288,288,0
|
|
20250106,113000,57776025,288,288,288,288,1098
|
|
20250106,112900,57459801,286,287,287,286,2227
|
|
20250106,112800,56820662,286,287,287,285,55532
|
|
20250106,112700,40950126,287,288,288,287,1805
|
|
20250106,112600,40431069,288,288,288,288,0
|
|
20250106,112500,40431069,288,288,288,288,0
|
|
20250106,112400,40431069,288,288,288,288,3916
|
|
20250106,112300,39303261,288,288,288,288,15
|
|
20250106,112200,39298941,288,288,288,288,3959
|
|
20250106,112100,38158749,289,289,289,289,100
|
|
20250106,112000,38129849,289,289,289,289,10
|
|
20250106,111900,38126959,289,289,289,289,3
|
|
20250106,111800,38126092,289,289,289,289,0
|
|
20250106,111700,38126092,289,289,289,289,0
|
|
20250106,111600,38126092,289,289,289,289,0
|
|
20250106,111500,38126092,289,289,289,289,20
|
|
20250106,111400,38120312,289,289,289,289,25
|
|
20250106,111300,38113087,289,289,289,289,1
|
|
20250106,111200,38112798,288,289,289,288,1729
|
|
20250106,111100,37614838,288,288,288,288,0
|
|
20250106,111000,37614838,288,288,288,288,0
|
|
20250106,110900,37614838,288,288,288,288,0
|
|
20250106,110800,37614838,288,288,288,288,0
|
|
20250106,110700,37614838,288,288,288,288,0
|
|
20250106,110600,37614838,288,289,289,288,16060
|
|
20250106,110500,32989557,288,288,288,288,0
|
|
20250106,110400,32989557,288,288,288,288,0
|
|
20250106,110300,32989557,288,288,288,288,0
|
|
20250106,110200,32989557,288,288,288,288,0
|
|
20250106,110100,32989557,288,288,288,288,0
|
|
20250106,110000,32989557,288,288,288,288,300
|
|
20250106,105900,32903157,290,290,290,290,0
|
|
20250106,105800,32903157,290,289,290,289,460
|
|
20250106,105700,32770207,290,290,290,290,100
|
|
20250106,105600,32741207,290,290,290,290,0
|
|
20250106,105500,32741207,290,290,290,290,0
|
|
20250106,105400,32741207,290,290,290,290,1024
|
|
20250106,105300,32444247,290,290,290,290,258
|
|
20250106,105200,32369427,290,290,290,290,0
|
|
20250106,105100,32369427,290,290,290,290,0
|
|
20250106,105000,32369427,290,290,290,290,2
|
|
20250106,104900,32368847,290,290,290,290,35
|
|
20250106,104800,32358697,290,290,290,290,0
|
|
20250106,104700,32358697,290,290,290,290,2132
|
|
20250106,104600,31740417,290,290,290,290,0
|
|
20250106,104500,31740417,290,290,290,290,4000
|
|
20250106,104400,30580417,290,290,290,290,0
|
|
20250106,104300,30580417,290,290,290,290,249
|
|
20250106,104200,30508207,290,290,290,290,2025
|
|
20250106,104100,29920957,290,290,290,290,60
|
|
20250106,104000,29903557,290,290,290,290,10
|
|
20250106,103900,29900657,290,290,290,290,30
|
|
20250106,103800,29891957,290,290,290,290,15
|
|
20250106,103700,29887607,290,290,290,290,0
|
|
20250106,103600,29887607,290,291,291,290,16146
|
|
20250106,103500,25204766,292,292,292,292,5
|
|
20250106,103400,25203306,292,292,292,292,45
|
|
20250106,103300,25190166,292,292,292,292,2
|
|
20250106,103200,25189582,293,293,293,293,0
|
|
20250106,103100,25189582,293,293,293,293,0
|
|
20250106,103000,25189582,293,293,293,292,504
|
|
20250106,102900,25042410,293,293,293,293,10
|
|
20250106,102800,25039480,293,293,293,293,0
|
|
20250106,102700,25039480,293,293,293,293,13
|
|
20250106,102600,25035671,293,293,293,293,0
|
|
20250106,102500,25035671,293,293,293,293,0
|
|
20250106,102400,25035671,293,293,293,293,1
|
|
20250106,102300,25035378,293,293,293,293,1
|
|
20250106,102200,25035085,293,293,293,293,1
|
|
20250106,102100,25034792,293,292,293,292,905
|
|
20250106,102000,24770531,292,292,292,292,500
|
|
20250106,101900,24624531,292,292,292,292,53
|
|
20250106,101800,24609055,291,291,291,291,500
|
|
20250106,101700,24463555,291,291,291,291,521
|
|
20250106,101600,24311944,291,291,291,291,3660
|
|
20250106,101500,23246884,291,292,292,291,1161
|
|
20250106,101400,22908933,292,292,292,292,3000
|
|
20250106,101300,22032933,292,292,292,292,100
|
|
20250106,101200,22003733,292,292,292,292,1
|
|
20250106,101100,22003441,292,292,292,292,0
|
|
20250106,101000,22003441,292,292,292,292,0
|
|
20250106,100900,22003441,292,292,292,292,0
|
|
20250106,100800,22003441,292,292,292,292,12
|
|
20250106,100700,21999937,291,291,291,291,2318
|
|
20250106,100600,21325399,291,291,291,291,4
|
|
20250106,100500,21324235,291,291,291,291,14
|
|
20250106,100400,21320161,291,291,291,291,0
|
|
20250106,100300,21320161,291,291,291,291,170
|
|
20250106,100200,21270691,291,291,291,291,3
|
|
20250106,100100,21269818,291,291,291,291,1145
|
|
20250106,100000,20936623,291,291,291,291,10
|
|
20250106,095900,20933713,291,291,291,291,0
|
|
20250106,095800,20933713,291,291,291,291,0
|
|
20250106,095700,20933713,291,291,291,291,0
|
|
20250106,095600,20933713,291,291,291,291,7
|
|
20250106,095500,20931676,291,291,291,291,0
|
|
20250106,095400,20931676,291,291,291,291,0
|
|
20250106,095300,20931676,291,291,291,291,5
|
|
20250106,095200,20930221,291,291,291,291,12
|
|
20250106,095100,20926729,291,290,291,290,57
|
|
20250106,095000,20910162,291,292,292,291,10717
|
|
20250106,094900,17791299,292,292,292,292,16
|
|
20250106,094800,17786627,292,292,292,292,530
|
|
20250106,094700,17631867,292,292,292,292,112
|
|
20250106,094600,17599163,291,291,291,291,0
|
|
20250106,094500,17599163,291,291,291,291,0
|
|
20250106,094400,17599163,291,291,291,291,0
|
|
20250106,094300,17599163,291,291,291,291,0
|
|
20250106,094200,17599163,291,291,291,291,875
|
|
20250106,094100,17344538,291,291,291,291,605
|
|
20250106,094000,17168483,291,291,291,291,1
|
|
20250106,093900,17168192,292,292,292,292,0
|
|
20250106,093800,17168192,292,292,292,292,0
|
|
20250106,093700,17168192,292,292,292,292,0
|
|
20250106,093600,17168192,292,292,292,292,0
|
|
20250106,093500,17168192,292,292,292,292,0
|
|
20250106,093400,17168192,292,292,292,292,951
|
|
20250106,093300,16890500,292,292,292,292,586
|
|
20250106,093200,16719388,292,292,292,292,0
|
|
20250106,093100,16719388,292,291,292,291,6225
|
|
20250106,093000,14901790,291,291,291,291,484
|
|
20250106,092900,14760946,290,290,290,290,0
|
|
20250106,092800,14760946,290,290,290,290,1
|
|
20250106,092700,14760656,290,290,290,290,0
|
|
20250106,092600,14760656,290,290,290,290,0
|
|
20250106,092500,14760656,290,291,291,290,4695
|
|
20250106,092400,13395130,291,291,291,291,2
|
|
20250106,092300,13394548,291,291,291,291,1758
|
|
20250106,092200,12882970,292,292,292,292,242
|
|
20250106,092100,12812306,293,293,293,293,0
|
|
20250106,092000,12812306,293,293,293,293,5
|
|
20250106,091900,12810841,293,294,294,293,1806
|
|
20250106,091800,12281679,294,294,294,294,100
|
|
20250106,091700,12252279,294,294,294,294,6761
|
|
20250106,091600,10264545,294,295,295,294,79
|
|
20250106,091500,10241296,295,294,295,294,538
|
|
20250106,091400,10082847,294,294,294,294,106
|
|
20250106,091300,10051683,293,293,293,293,201
|
|
20250106,091200,9992790,293,293,293,293,309
|
|
20250106,091100,9902253,293,294,294,293,674
|
|
20250106,091000,9704770,293,293,297,293,3601
|
|
20250106,090900,8640745,293,293,293,293,0
|
|
20250106,090800,8640745,293,293,293,293,0
|
|
20250106,090700,8640745,293,293,293,293,1202
|
|
20250106,090600,8288559,293,293,293,293,0
|
|
20250106,090500,8288559,293,293,293,289,18332
|
|
20250106,090400,2968619,295,291,295,291,436
|
|
20250106,090300,2840963,291,291,291,291,1
|
|
20250106,090200,2840672,290,290,290,290,1084
|
|
20250106,090100,2526312,290,288,290,288,425
|
|
20250106,090000,2403072,288,288,288,288,8344
|