629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192600,83423697,285,285,285,285,4450
|
|
20250108,192500,83423697,285,285,285,285,0
|
|
20250108,192400,83423697,285,285,285,285,0
|
|
20250108,192300,83423697,285,285,285,285,0
|
|
20250108,192200,83423697,285,285,285,285,0
|
|
20250108,192100,83423697,285,285,285,285,0
|
|
20250108,192000,83423697,285,285,285,285,0
|
|
20250108,191900,83423697,285,285,285,285,0
|
|
20250108,191800,83423697,285,285,285,285,0
|
|
20250108,191700,83423697,285,285,285,285,0
|
|
20250108,191600,83423697,285,285,285,285,0
|
|
20250108,191500,83423697,285,285,285,285,0
|
|
20250108,191400,83423697,285,285,285,285,0
|
|
20250108,191300,83423697,285,285,285,285,0
|
|
20250108,191200,83423697,285,285,285,285,0
|
|
20250108,191100,83423697,285,285,285,285,0
|
|
20250108,191000,83423697,285,285,285,285,0
|
|
20250108,190900,83423697,285,285,285,285,0
|
|
20250108,190800,83423697,285,285,285,285,0
|
|
20250108,190700,83423697,285,285,285,285,0
|
|
20250108,190600,83423697,285,285,285,285,0
|
|
20250108,190500,83423697,285,285,285,285,0
|
|
20250108,190400,83423697,285,285,285,285,0
|
|
20250108,190300,83423697,285,285,285,285,0
|
|
20250108,190200,83423697,285,285,285,285,0
|
|
20250108,190100,83423697,285,285,285,285,0
|
|
20250108,190000,83423697,285,285,285,285,0
|
|
20250108,185900,83423697,285,285,285,285,0
|
|
20250108,185800,83423697,285,285,285,285,0
|
|
20250108,185700,83423697,285,285,285,285,0
|
|
20250108,185600,83423697,285,285,285,285,4450
|
|
20250108,185500,83423697,285,285,285,285,0
|
|
20250108,185400,83423697,285,285,285,285,0
|
|
20250108,185300,83423697,285,285,285,285,0
|
|
20250108,185200,83423697,285,285,285,285,0
|
|
20250108,185100,83423697,285,285,285,285,0
|
|
20250108,185000,83423697,285,285,285,285,0
|
|
20250108,184900,83423697,285,285,285,285,0
|
|
20250108,184800,83423697,285,285,285,285,0
|
|
20250108,184700,83423697,285,285,285,285,0
|
|
20250108,184600,83423697,285,285,285,285,0
|
|
20250108,184500,83423697,285,285,285,285,0
|
|
20250108,184400,83423697,285,285,285,285,0
|
|
20250108,184300,83423697,285,285,285,285,0
|
|
20250108,184200,83423697,285,285,285,285,0
|
|
20250108,184100,83423697,285,285,285,285,0
|
|
20250108,184000,83423697,285,285,285,285,0
|
|
20250108,183900,83423697,285,285,285,285,0
|
|
20250108,183800,83423697,285,285,285,285,0
|
|
20250108,183700,83423697,285,285,285,285,0
|
|
20250108,183600,83423697,285,285,285,285,0
|
|
20250108,183500,83423697,285,285,285,285,0
|
|
20250108,183400,83423697,285,285,285,285,0
|
|
20250108,183300,83423697,285,285,285,285,0
|
|
20250108,183200,83423697,285,285,285,285,0
|
|
20250108,183100,83423697,285,285,285,285,0
|
|
20250108,183000,83423697,285,285,285,285,0
|
|
20250108,182900,83423697,285,285,285,285,0
|
|
20250108,182800,83423697,285,285,285,285,0
|
|
20250108,182700,83423697,285,285,285,285,0
|
|
20250108,182600,83423697,285,285,285,285,4450
|
|
20250108,182500,83423697,285,285,285,285,0
|
|
20250108,182400,83423697,285,285,285,285,0
|
|
20250108,182300,83423697,285,285,285,285,0
|
|
20250108,182200,83423697,285,285,285,285,0
|
|
20250108,182100,83423697,285,285,285,285,0
|
|
20250108,182000,83423697,285,285,285,285,0
|
|
20250108,181900,83423697,285,285,285,285,0
|
|
20250108,181800,83423697,285,285,285,285,0
|
|
20250108,181700,83423697,285,285,285,285,0
|
|
20250108,181600,83423697,285,285,285,285,0
|
|
20250108,181500,83423697,285,285,285,285,0
|
|
20250108,181400,83423697,285,285,285,285,0
|
|
20250108,181300,83423697,285,285,285,285,0
|
|
20250108,181200,83423697,285,285,285,285,0
|
|
20250108,181100,83423697,285,285,285,285,0
|
|
20250108,181000,83423697,285,285,285,285,0
|
|
20250108,180900,83423697,285,285,285,285,0
|
|
20250108,180800,83423697,285,285,285,285,0
|
|
20250108,180700,83423697,285,285,285,285,0
|
|
20250108,180600,83423697,285,285,285,285,0
|
|
20250108,180500,83423697,285,285,285,285,0
|
|
20250108,180400,83423697,285,285,285,285,0
|
|
20250108,180300,83423697,285,285,285,285,0
|
|
20250108,180200,83423697,285,285,285,285,0
|
|
20250108,180100,83423697,285,285,285,285,0
|
|
20250108,180000,83423697,285,285,285,285,0
|
|
20250108,175900,83423697,285,285,285,285,0
|
|
20250108,175800,83423697,285,285,285,285,0
|
|
20250108,175700,83423697,285,285,285,285,0
|
|
20250108,175600,83423697,285,285,285,285,4450
|
|
20250108,175500,83423697,285,285,285,285,0
|
|
20250108,175400,83423697,285,285,285,285,0
|
|
20250108,175300,83423697,285,285,285,285,0
|
|
20250108,175200,83423697,285,285,285,285,0
|
|
20250108,175100,83423697,285,285,285,285,0
|
|
20250108,175000,83423697,285,285,285,285,0
|
|
20250108,174900,83423697,285,285,285,285,0
|
|
20250108,174800,83423697,285,285,285,285,0
|
|
20250108,174700,83423697,285,285,285,285,0
|
|
20250108,174600,83423697,285,285,285,285,0
|
|
20250108,174500,83423697,285,285,285,285,0
|
|
20250108,174400,83423697,285,285,285,285,0
|
|
20250108,174300,83423697,285,285,285,285,0
|
|
20250108,174200,83423697,285,285,285,285,0
|
|
20250108,174100,83423697,285,285,285,285,0
|
|
20250108,174000,83423697,285,285,285,285,0
|
|
20250108,173900,83423697,285,285,285,285,0
|
|
20250108,173800,83423697,285,285,285,285,0
|
|
20250108,173700,83423697,285,285,285,285,0
|
|
20250108,173600,83423697,285,285,285,285,0
|
|
20250108,173500,83423697,285,285,285,285,0
|
|
20250108,173400,83423697,285,285,285,285,0
|
|
20250108,173300,83423697,285,285,285,285,0
|
|
20250108,173200,83423697,285,285,285,285,0
|
|
20250108,173100,83423697,285,285,285,285,0
|
|
20250108,173000,83423697,285,285,285,285,0
|
|
20250108,172900,83423697,285,285,285,285,0
|
|
20250108,172800,83423697,285,285,285,285,0
|
|
20250108,172700,83423697,285,285,285,285,0
|
|
20250108,172600,83423697,285,285,285,285,4450
|
|
20250108,172500,83423697,285,285,285,285,0
|
|
20250108,172400,83423697,285,285,285,285,0
|
|
20250108,172300,83423697,285,285,285,285,0
|
|
20250108,172200,83423697,285,285,285,285,0
|
|
20250108,172100,83423697,285,285,285,285,0
|
|
20250108,172000,83423697,285,285,285,285,0
|
|
20250108,171900,83423697,285,285,285,285,0
|
|
20250108,171800,83423697,285,285,285,285,0
|
|
20250108,171700,83423697,285,285,285,285,0
|
|
20250108,171600,83423697,285,285,285,285,0
|
|
20250108,171500,83423697,285,285,285,285,0
|
|
20250108,171400,83423697,285,285,285,285,0
|
|
20250108,171300,83423697,285,285,285,285,0
|
|
20250108,171200,83423697,285,285,285,285,0
|
|
20250108,171100,83423697,285,285,285,285,0
|
|
20250108,171000,83423697,285,285,285,285,0
|
|
20250108,170900,83423697,285,285,285,285,0
|
|
20250108,170800,83423697,285,285,285,285,0
|
|
20250108,170700,83423697,285,285,285,285,0
|
|
20250108,170600,83423697,285,285,285,285,0
|
|
20250108,170500,83423697,285,285,285,285,0
|
|
20250108,170400,83423697,285,285,285,285,0
|
|
20250108,170300,83423697,285,285,285,285,0
|
|
20250108,170200,83423697,285,285,285,285,0
|
|
20250108,170100,83423697,285,285,285,285,0
|
|
20250108,170000,83423697,285,285,285,285,0
|
|
20250108,165900,83423697,285,285,285,285,0
|
|
20250108,165800,83423697,285,285,285,285,0
|
|
20250108,165700,83423697,285,285,285,285,0
|
|
20250108,165600,83423697,285,285,285,285,4450
|
|
20250108,165500,83423697,285,285,285,285,0
|
|
20250108,165400,83423697,285,285,285,285,0
|
|
20250108,165300,83423697,285,285,285,285,0
|
|
20250108,165200,83423697,285,285,285,285,0
|
|
20250108,165100,83423697,285,285,285,285,0
|
|
20250108,165000,83423697,285,285,285,285,0
|
|
20250108,164900,83423697,285,285,285,285,0
|
|
20250108,164800,83423697,285,285,285,285,0
|
|
20250108,164700,83423697,285,285,285,285,0
|
|
20250108,164600,83423697,285,285,285,285,0
|
|
20250108,164500,83423697,285,285,285,285,0
|
|
20250108,164400,83423697,285,285,285,285,0
|
|
20250108,164300,83423697,285,285,285,285,0
|
|
20250108,164200,83423697,285,285,285,285,0
|
|
20250108,164100,83423697,285,285,285,285,0
|
|
20250108,164000,83423697,285,285,285,285,0
|
|
20250108,163900,83423697,285,285,285,285,0
|
|
20250108,163800,83423697,285,285,285,285,0
|
|
20250108,163700,83423697,285,285,285,285,0
|
|
20250108,163600,83423697,285,285,285,285,0
|
|
20250108,163500,83423697,285,285,285,285,0
|
|
20250108,163400,83423697,285,285,285,285,0
|
|
20250108,163300,83423697,285,285,285,285,0
|
|
20250108,163200,83423697,285,285,285,285,0
|
|
20250108,163100,83423697,285,285,285,285,0
|
|
20250108,163000,83423697,285,285,285,285,0
|
|
20250108,162900,83423697,285,285,285,285,0
|
|
20250108,162800,83423697,285,285,285,285,0
|
|
20250108,162700,83423697,285,285,285,285,0
|
|
20250108,162600,83423697,285,285,285,285,4450
|
|
20250108,162500,83423697,285,285,285,285,0
|
|
20250108,162400,83423697,285,285,285,285,0
|
|
20250108,162300,83423697,285,285,285,285,0
|
|
20250108,162200,83423697,285,285,285,285,0
|
|
20250108,162100,83423697,285,285,285,285,0
|
|
20250108,162000,83423697,285,285,285,285,0
|
|
20250108,161900,83423697,285,285,285,285,0
|
|
20250108,161800,83423697,285,285,285,285,0
|
|
20250108,161700,83423697,285,285,285,285,0
|
|
20250108,161600,83423697,285,285,285,285,0
|
|
20250108,161500,83423697,285,285,285,285,0
|
|
20250108,161400,83423697,285,285,285,285,0
|
|
20250108,161300,83423697,285,285,285,285,0
|
|
20250108,161200,83423697,285,285,285,285,0
|
|
20250108,161100,83423697,285,285,285,285,0
|
|
20250108,161000,83423697,285,285,285,285,0
|
|
20250108,160900,83423697,285,285,285,285,0
|
|
20250108,160800,83423697,285,285,285,285,0
|
|
20250108,160700,83423697,285,285,285,285,0
|
|
20250108,160600,83423697,285,285,285,285,0
|
|
20250108,160500,83423697,285,285,285,285,0
|
|
20250108,160400,83423697,285,285,285,285,0
|
|
20250108,160300,83423697,285,285,285,285,0
|
|
20250108,160200,83423697,285,285,285,285,0
|
|
20250108,160100,83423697,285,285,285,285,0
|
|
20250108,160000,83423697,285,285,285,285,0
|
|
20250108,155900,83423697,285,285,285,285,0
|
|
20250108,155800,83423697,285,285,285,285,0
|
|
20250108,155700,83423697,285,285,285,285,0
|
|
20250108,155600,83423697,285,285,285,285,4450
|
|
20250108,155500,83423697,285,285,285,285,0
|
|
20250108,155400,83423697,285,285,285,285,0
|
|
20250108,155300,83423697,285,285,285,285,0
|
|
20250108,155200,83423697,285,285,285,285,0
|
|
20250108,155100,83423697,285,285,285,285,0
|
|
20250108,155000,83423697,285,285,285,285,0
|
|
20250108,154900,83423697,285,285,285,285,0
|
|
20250108,154800,83423697,285,285,285,285,0
|
|
20250108,154700,83423697,285,285,285,285,0
|
|
20250108,154600,83423697,285,285,285,285,0
|
|
20250108,154500,83423697,285,285,285,285,0
|
|
20250108,154400,83423697,285,285,285,285,0
|
|
20250108,154300,83423697,285,285,285,285,0
|
|
20250108,154200,83423697,285,285,285,285,0
|
|
20250108,154100,83423697,285,285,285,285,0
|
|
20250108,154000,83423697,285,285,285,285,0
|
|
20250108,153900,83423697,285,285,285,285,0
|
|
20250108,153800,83423697,285,285,285,285,0
|
|
20250108,153700,83423697,285,285,285,285,0
|
|
20250108,153600,83423697,285,285,285,285,0
|
|
20250108,153500,83423697,285,285,285,285,0
|
|
20250108,153400,83423697,285,285,285,285,0
|
|
20250108,153300,83423697,285,285,285,285,0
|
|
20250108,153200,83423697,285,285,285,285,0
|
|
20250108,153100,83423697,285,285,285,285,0
|
|
20250108,153000,83423697,285,285,285,285,4450
|
|
20250108,152900,82155447,285,285,285,285,0
|
|
20250108,152800,82155447,285,285,285,285,0
|
|
20250108,152700,82155447,285,285,285,285,0
|
|
20250108,152600,82155447,285,285,285,285,0
|
|
20250108,152500,82155447,285,285,285,285,0
|
|
20250108,152400,82155447,285,285,285,285,0
|
|
20250108,152300,82155447,285,285,285,285,0
|
|
20250108,152200,82155447,285,285,285,285,0
|
|
20250108,152100,82155447,285,285,285,285,0
|
|
20250108,152000,82155447,285,285,285,285,0
|
|
20250108,151900,82155447,285,285,285,285,0
|
|
20250108,151800,82155447,285,285,285,285,6717
|
|
20250108,151700,80241102,286,286,286,286,1109
|
|
20250108,151600,79923928,286,286,286,286,392
|
|
20250108,151500,79811816,286,286,286,286,2150
|
|
20250108,151400,79196916,288,287,288,287,3484
|
|
20250108,151300,78194525,286,286,286,286,0
|
|
20250108,151200,78194525,286,286,286,286,0
|
|
20250108,151100,78194525,286,286,286,286,0
|
|
20250108,151000,78194525,286,286,286,286,0
|
|
20250108,150900,78194525,286,286,286,286,1000
|
|
20250108,150800,77908525,286,286,286,286,0
|
|
20250108,150700,77908525,286,286,286,286,0
|
|
20250108,150600,77908525,286,286,286,286,36
|
|
20250108,150500,77898229,286,286,286,286,13815
|
|
20250108,150400,73947139,286,286,286,286,219
|
|
20250108,150300,73884505,286,286,286,286,2
|
|
20250108,150200,73883933,285,285,285,285,300
|
|
20250108,150100,73798433,285,285,285,285,81
|
|
20250108,150000,73775348,286,286,286,286,138
|
|
20250108,145900,73735880,286,286,286,286,5000
|
|
20250108,145800,72305880,286,286,286,286,12000
|
|
20250108,145700,68873880,287,287,287,287,0
|
|
20250108,145600,68873880,287,287,287,287,247
|
|
20250108,145500,68802991,287,287,287,287,3141
|
|
20250108,145400,67901524,287,287,287,287,102
|
|
20250108,145300,67872250,287,287,287,287,100
|
|
20250108,145200,67843550,287,287,287,287,20
|
|
20250108,145100,67837810,287,287,287,287,100
|
|
20250108,145000,67809110,287,287,287,287,692
|
|
20250108,144900,67610506,287,288,288,287,13
|
|
20250108,144800,67606774,288,288,288,288,0
|
|
20250108,144700,67606774,288,288,288,288,0
|
|
20250108,144600,67606774,288,288,288,288,200
|
|
20250108,144500,67549174,288,288,288,288,50
|
|
20250108,144400,67534774,287,287,287,287,7
|
|
20250108,144300,67532765,287,287,287,287,0
|
|
20250108,144200,67532765,287,287,287,287,0
|
|
20250108,144100,67532765,287,287,287,287,0
|
|
20250108,144000,67532765,287,287,287,287,801
|
|
20250108,143900,67302878,287,287,287,287,0
|
|
20250108,143800,67302878,287,287,287,287,0
|
|
20250108,143700,67302878,287,287,287,287,0
|
|
20250108,143600,67302878,287,287,287,287,0
|
|
20250108,143500,67302878,287,287,287,287,33
|
|
20250108,143400,67293407,287,287,287,287,0
|
|
20250108,143300,67293407,287,287,287,287,457
|
|
20250108,143200,67162248,288,288,288,288,0
|
|
20250108,143100,67162248,288,288,288,288,464
|
|
20250108,143000,67028616,288,288,288,288,0
|
|
20250108,142900,67028616,288,288,288,288,0
|
|
20250108,142800,67028616,288,288,288,288,0
|
|
20250108,142700,67028616,288,288,288,288,0
|
|
20250108,142600,67028616,288,288,288,288,0
|
|
20250108,142500,67028616,288,288,288,288,0
|
|
20250108,142400,67028616,288,288,288,288,0
|
|
20250108,142300,67028616,288,288,288,288,0
|
|
20250108,142200,67028616,288,288,288,288,1
|
|
20250108,142100,67028328,287,287,287,287,0
|
|
20250108,142000,67028328,287,287,287,287,0
|
|
20250108,141900,67028328,287,287,287,287,0
|
|
20250108,141800,67028328,287,287,287,287,0
|
|
20250108,141700,67028328,287,287,287,287,100
|
|
20250108,141600,66999628,287,287,287,287,0
|
|
20250108,141500,66999628,287,287,287,287,100
|
|
20250108,141400,66970928,288,288,288,288,1
|
|
20250108,141300,66970640,288,288,288,288,0
|
|
20250108,141200,66970640,288,288,288,288,1791
|
|
20250108,141100,66454832,288,288,288,288,0
|
|
20250108,141000,66454832,288,288,288,288,0
|
|
20250108,140900,66454832,288,288,288,288,0
|
|
20250108,140800,66454832,288,288,288,288,0
|
|
20250108,140700,66454832,288,288,288,288,0
|
|
20250108,140600,66454832,288,288,288,288,0
|
|
20250108,140500,66454832,288,288,288,288,200
|
|
20250108,140400,66397232,288,288,288,288,0
|
|
20250108,140300,66397232,288,288,288,288,106
|
|
20250108,140200,66366704,288,288,288,288,0
|
|
20250108,140100,66366704,288,288,288,288,0
|
|
20250108,140000,66366704,288,288,288,288,0
|
|
20250108,135900,66366704,288,288,288,288,5
|
|
20250108,135800,66365264,289,289,289,289,0
|
|
20250108,135700,66365264,289,289,289,289,1
|
|
20250108,135600,66364975,287,287,287,287,0
|
|
20250108,135500,66364975,287,287,287,287,0
|
|
20250108,135400,66364975,287,287,287,287,0
|
|
20250108,135300,66364975,287,287,287,287,59
|
|
20250108,135200,66348042,287,287,287,287,0
|
|
20250108,135100,66348042,287,287,287,287,0
|
|
20250108,135000,66348042,287,287,287,287,0
|
|
20250108,134900,66348042,287,287,287,287,0
|
|
20250108,134800,66348042,287,288,288,287,133
|
|
20250108,134700,66309841,287,288,288,287,53
|
|
20250108,134600,66294580,287,287,287,287,0
|
|
20250108,134500,66294580,287,288,288,287,103
|
|
20250108,134400,66264919,287,287,287,287,0
|
|
20250108,134300,66264919,287,287,287,287,0
|
|
20250108,134200,66264919,287,289,289,287,5
|
|
20250108,134100,66263480,290,290,290,290,0
|
|
20250108,134000,66263480,290,287,290,287,14032
|
|
20250108,133900,62219423,287,287,287,287,0
|
|
20250108,133800,62219423,287,287,287,287,0
|
|
20250108,133700,62219423,287,287,287,287,56
|
|
20250108,133600,62203351,287,287,287,287,220
|
|
20250108,133500,62140211,287,287,287,287,0
|
|
20250108,133400,62140211,287,287,287,287,0
|
|
20250108,133300,62140211,287,287,287,287,0
|
|
20250108,133200,62140211,287,287,287,287,0
|
|
20250108,133100,62140211,287,287,287,287,0
|
|
20250108,133000,62140211,287,287,287,287,0
|
|
20250108,132900,62140211,287,287,287,287,0
|
|
20250108,132800,62140211,287,287,287,287,0
|
|
20250108,132700,62140211,287,287,287,286,1779
|
|
20250108,132600,61629641,287,287,287,287,1
|
|
20250108,132500,61629354,286,286,286,286,0
|
|
20250108,132400,61629354,286,286,286,286,505
|
|
20250108,132300,61484924,287,287,287,287,0
|
|
20250108,132200,61484924,287,287,287,287,0
|
|
20250108,132100,61484924,287,287,287,287,0
|
|
20250108,132000,61484924,287,287,287,287,0
|
|
20250108,131900,61484924,287,287,287,287,0
|
|
20250108,131800,61484924,287,287,287,287,169
|
|
20250108,131700,61436421,287,287,287,287,0
|
|
20250108,131600,61436421,287,288,288,287,10059
|
|
20250108,131500,58549483,288,288,288,288,4
|
|
20250108,131400,58548331,287,287,287,287,0
|
|
20250108,131300,58548331,287,287,287,287,0
|
|
20250108,131200,58548331,287,287,287,287,0
|
|
20250108,131100,58548331,287,287,287,287,100
|
|
20250108,131000,58519631,287,287,287,287,21
|
|
20250108,130900,58513604,288,288,288,288,0
|
|
20250108,130800,58513604,288,288,288,288,0
|
|
20250108,130700,58513604,288,288,288,288,6
|
|
20250108,130600,58511876,288,288,288,288,0
|
|
20250108,130500,58511876,288,288,288,288,0
|
|
20250108,130400,58511876,288,288,288,288,0
|
|
20250108,130300,58511876,288,288,288,288,9
|
|
20250108,130200,58509284,287,287,287,287,0
|
|
20250108,130100,58509284,287,287,287,287,200
|
|
20250108,130000,58451884,287,287,287,287,0
|
|
20250108,125900,58451884,287,287,287,287,0
|
|
20250108,125800,58451884,287,287,287,287,0
|
|
20250108,125700,58451884,287,287,287,287,3
|
|
20250108,125600,58451023,287,287,287,287,0
|
|
20250108,125500,58451023,287,287,287,287,0
|
|
20250108,125400,58451023,287,287,287,287,25
|
|
20250108,125300,58443848,287,287,287,287,50
|
|
20250108,125200,58429498,288,288,288,288,0
|
|
20250108,125100,58429498,288,288,288,288,0
|
|
20250108,125000,58429498,288,287,288,287,2311
|
|
20250108,124900,57766240,287,287,287,287,0
|
|
20250108,124800,57766240,287,287,287,287,16
|
|
20250108,124700,57761648,286,286,286,286,0
|
|
20250108,124600,57761648,286,286,286,286,600
|
|
20250108,124500,57590048,286,286,286,286,0
|
|
20250108,124400,57590048,286,286,286,286,0
|
|
20250108,124300,57590048,286,286,286,286,0
|
|
20250108,124200,57590048,286,286,286,286,0
|
|
20250108,124100,57590048,286,286,286,286,1
|
|
20250108,124000,57589762,286,286,286,286,1
|
|
20250108,123900,57589476,285,285,285,285,161
|
|
20250108,123800,57543591,285,285,285,285,0
|
|
20250108,123700,57543591,285,285,285,285,1691
|
|
20250108,123600,57061656,286,286,286,286,0
|
|
20250108,123500,57061656,286,286,286,286,3576
|
|
20250108,123400,56038920,286,286,286,286,0
|
|
20250108,123300,56038920,286,286,286,286,0
|
|
20250108,123200,56038920,286,286,286,286,0
|
|
20250108,123100,56038920,286,286,286,286,0
|
|
20250108,123000,56038920,286,286,286,286,0
|
|
20250108,122900,56038920,286,286,286,286,0
|
|
20250108,122800,56038920,286,286,286,286,0
|
|
20250108,122700,56038920,286,286,286,286,1718
|
|
20250108,122600,55547572,286,286,286,286,0
|
|
20250108,122500,55547572,286,286,286,286,0
|
|
20250108,122400,55547572,286,286,286,286,0
|
|
20250108,122300,55547572,286,286,286,286,0
|
|
20250108,122200,55547572,286,286,286,286,0
|
|
20250108,122100,55547572,286,286,286,286,0
|
|
20250108,122000,55547572,286,286,286,286,0
|
|
20250108,121900,55547572,286,286,286,286,0
|
|
20250108,121800,55547572,286,286,286,286,0
|
|
20250108,121700,55547572,286,286,286,286,0
|
|
20250108,121600,55547572,286,286,286,286,0
|
|
20250108,121500,55547572,286,286,286,286,0
|
|
20250108,121400,55547572,286,286,286,286,0
|
|
20250108,121300,55547572,286,286,286,286,0
|
|
20250108,121200,55547572,286,287,287,286,57
|
|
20250108,121100,55531220,287,287,287,287,0
|
|
20250108,121000,55531220,287,287,287,287,200
|
|
20250108,120900,55473820,287,287,287,287,100
|
|
20250108,120800,55445120,287,287,287,287,3
|
|
20250108,120700,55444259,287,287,287,287,0
|
|
20250108,120600,55444259,287,287,287,287,0
|
|
20250108,120500,55444259,287,287,287,287,0
|
|
20250108,120400,55444259,287,287,287,287,0
|
|
20250108,120300,55444259,287,287,287,287,100
|
|
20250108,120200,55415559,286,286,286,286,0
|
|
20250108,120100,55415559,286,286,286,286,0
|
|
20250108,120000,55415559,286,286,286,286,1
|
|
20250108,115900,55415273,287,287,287,287,200
|
|
20250108,115800,55357873,286,286,286,286,0
|
|
20250108,115700,55357873,286,286,286,286,150
|
|
20250108,115600,55314973,286,286,286,286,0
|
|
20250108,115500,55314973,286,286,286,286,6
|
|
20250108,115400,55313257,286,286,286,286,12
|
|
20250108,115300,55309825,286,286,286,286,5
|
|
20250108,115200,55308395,286,286,286,286,0
|
|
20250108,115100,55308395,286,286,286,286,0
|
|
20250108,115000,55308395,286,286,286,286,0
|
|
20250108,114900,55308395,286,286,286,286,505
|
|
20250108,114800,55163965,287,287,287,287,4
|
|
20250108,114700,55162817,288,285,288,285,9111
|
|
20250108,114600,52556216,285,285,285,285,352
|
|
20250108,114500,52455896,285,285,285,285,5790
|
|
20250108,114400,50805746,285,285,285,285,0
|
|
20250108,114300,50805746,285,285,285,285,100
|
|
20250108,114200,50777246,285,285,285,285,0
|
|
20250108,114100,50777246,285,285,285,285,0
|
|
20250108,114000,50777246,285,285,285,285,0
|
|
20250108,113900,50777246,285,285,285,285,0
|
|
20250108,113800,50777246,285,285,285,285,452
|
|
20250108,113700,50648426,284,284,284,284,0
|
|
20250108,113600,50648426,284,284,284,284,0
|
|
20250108,113500,50648426,284,284,284,284,1
|
|
20250108,113400,50648142,285,285,285,285,0
|
|
20250108,113300,50648142,285,284,285,284,2357
|
|
20250108,113200,49978750,284,284,284,284,5
|
|
20250108,113100,49977330,283,283,283,283,5
|
|
20250108,113000,49975915,284,284,284,284,1000
|
|
20250108,112900,49691915,284,284,284,284,0
|
|
20250108,112800,49691915,284,284,284,284,16642
|
|
20250108,112700,44965587,285,285,285,285,10378
|
|
20250108,112600,42007857,286,286,286,286,9
|
|
20250108,112500,42005283,286,286,286,286,3493
|
|
20250108,112400,41006285,286,287,287,286,497
|
|
20250108,112300,40864109,287,287,287,287,0
|
|
20250108,112200,40864109,287,287,287,287,394
|
|
20250108,112100,40751031,287,287,287,287,0
|
|
20250108,112000,40751031,287,287,287,287,1607
|
|
20250108,111900,40289822,286,286,286,286,1
|
|
20250108,111800,40289536,286,286,286,286,0
|
|
20250108,111700,40289536,286,286,286,286,100
|
|
20250108,111600,40260936,285,285,285,285,0
|
|
20250108,111500,40260936,285,285,285,285,0
|
|
20250108,111400,40260936,285,285,285,285,0
|
|
20250108,111300,40260936,285,285,285,285,0
|
|
20250108,111200,40260936,285,285,285,285,0
|
|
20250108,111100,40260936,285,285,285,285,0
|
|
20250108,111000,40260936,285,285,285,285,0
|
|
20250108,110900,40260936,285,285,285,285,0
|
|
20250108,110800,40260936,285,285,285,285,0
|
|
20250108,110700,40260936,285,285,285,285,0
|
|
20250108,110600,40260936,285,287,287,285,8000
|
|
20250108,110500,37977508,287,287,287,287,0
|
|
20250108,110400,37977508,287,287,287,287,0
|
|
20250108,110300,37977508,287,287,287,287,1
|
|
20250108,110200,37977221,287,287,287,287,0
|
|
20250108,110100,37977221,287,287,287,287,0
|
|
20250108,110000,37977221,287,287,287,287,248
|
|
20250108,105900,37906045,288,288,288,288,0
|
|
20250108,105800,37906045,288,288,288,288,0
|
|
20250108,105700,37906045,288,288,288,288,20
|
|
20250108,105600,37900285,288,288,288,288,50
|
|
20250108,105500,37885885,287,287,287,287,100
|
|
20250108,105400,37857185,287,287,287,287,2319
|
|
20250108,105300,37191632,287,287,287,287,0
|
|
20250108,105200,37191632,287,287,287,287,0
|
|
20250108,105100,37191632,287,287,287,287,0
|
|
20250108,105000,37191632,287,287,287,287,0
|
|
20250108,104900,37191632,287,287,287,287,10
|
|
20250108,104800,37188762,286,286,286,286,11
|
|
20250108,104700,37185616,286,286,286,286,0
|
|
20250108,104600,37185616,286,286,286,285,3397
|
|
20250108,104500,36217411,286,286,286,286,0
|
|
20250108,104400,36217411,286,286,286,286,11
|
|
20250108,104300,36214265,286,286,286,286,0
|
|
20250108,104200,36214265,286,286,286,286,0
|
|
20250108,104100,36214265,286,286,286,286,1
|
|
20250108,104000,36213979,285,287,287,285,10
|
|
20250108,103900,36211111,287,287,287,287,0
|
|
20250108,103800,36211111,287,287,287,287,1
|
|
20250108,103700,36210824,286,286,286,286,2695
|
|
20250108,103600,35440054,286,286,286,286,11
|
|
20250108,103500,35436908,286,286,286,286,174
|
|
20250108,103400,35387144,286,286,286,286,7
|
|
20250108,103300,35385142,285,285,285,285,0
|
|
20250108,103200,35385142,285,285,285,285,0
|
|
20250108,103100,35385142,285,285,285,285,0
|
|
20250108,103000,35385142,285,285,285,285,100
|
|
20250108,102900,35356642,285,285,285,285,0
|
|
20250108,102800,35356642,285,285,285,285,0
|
|
20250108,102700,35356642,285,285,285,285,0
|
|
20250108,102600,35356642,285,285,285,285,226
|
|
20250108,102500,35292232,285,285,285,285,0
|
|
20250108,102400,35292232,285,285,285,285,1040
|
|
20250108,102300,34995832,285,285,285,285,0
|
|
20250108,102200,34995832,285,285,285,285,1000
|
|
20250108,102100,34710832,285,285,285,285,0
|
|
20250108,102000,34710832,285,285,285,285,0
|
|
20250108,101900,34710832,285,285,285,285,1
|
|
20250108,101800,34710547,285,285,285,285,0
|
|
20250108,101700,34710547,285,285,285,285,15
|
|
20250108,101600,34706272,285,285,285,285,5
|
|
20250108,101500,34704847,285,285,285,285,53
|
|
20250108,101400,34689742,284,284,284,284,227
|
|
20250108,101300,34625274,284,285,285,284,103
|
|
20250108,101200,34595931,285,285,285,285,0
|
|
20250108,101100,34595931,285,285,285,285,3
|
|
20250108,101000,34595076,285,285,285,285,0
|
|
20250108,100900,34595076,285,285,285,285,1
|
|
20250108,100800,34594791,284,284,284,284,0
|
|
20250108,100700,34594791,284,285,285,284,2138
|
|
20250108,100600,33986261,284,285,285,284,30
|
|
20250108,100500,33977721,284,284,284,284,1
|
|
20250108,100400,33977437,284,284,284,284,0
|
|
20250108,100300,33977437,284,284,284,284,1302
|
|
20250108,100200,33607669,283,283,283,283,0
|
|
20250108,100100,33607669,283,283,284,283,2200
|
|
20250108,100000,32984869,284,284,284,284,13
|
|
20250108,095900,32981177,283,283,283,283,0
|
|
20250108,095800,32981177,283,283,283,283,0
|
|
20250108,095700,32981177,283,283,283,283,0
|
|
20250108,095600,32981177,283,283,283,283,3264
|
|
20250108,095500,32057465,283,284,284,283,805
|
|
20250108,095400,31829645,284,284,284,284,68
|
|
20250108,095300,31810333,284,285,285,284,3432
|
|
20250108,095200,30835625,285,285,285,285,200
|
|
20250108,095100,30778625,285,285,285,285,700
|
|
20250108,095000,30579125,285,285,285,285,1404
|
|
20250108,094900,30178985,285,285,285,285,2205
|
|
20250108,094800,29550560,285,285,285,285,2179
|
|
20250108,094700,28929545,285,285,285,285,1400
|
|
20250108,094600,28530545,285,285,285,285,1531
|
|
20250108,094500,28094210,285,286,286,285,6868
|
|
20250108,094400,26136829,286,286,286,285,1467
|
|
20250108,094300,25718267,286,286,286,286,43
|
|
20250108,094200,25705969,286,288,288,286,43122
|
|
20250108,094100,13368109,288,289,289,288,7
|
|
20250108,094000,13366092,288,288,289,288,5365
|
|
20250108,093900,11820971,289,289,289,289,500
|
|
20250108,093800,11676471,289,289,289,289,3
|
|
20250108,093700,11675604,289,289,289,289,0
|
|
20250108,093600,11675604,289,289,289,289,0
|
|
20250108,093500,11675604,289,289,289,289,100
|
|
20250108,093400,11646704,289,289,289,289,0
|
|
20250108,093300,11646704,289,289,289,289,0
|
|
20250108,093200,11646704,289,289,289,289,1
|
|
20250108,093100,11646415,289,289,289,289,0
|
|
20250108,093000,11646415,289,288,289,288,43
|
|
20250108,092900,11634030,288,288,288,288,0
|
|
20250108,092800,11634030,288,288,288,288,5
|
|
20250108,092700,11632590,288,288,288,288,0
|
|
20250108,092600,11632590,288,288,288,288,15
|
|
20250108,092500,11628270,287,287,287,287,4785
|
|
20250108,092400,10254975,287,287,287,287,3304
|
|
20250108,092300,9306727,287,287,287,287,1103
|
|
20250108,092200,8990166,287,287,287,287,0
|
|
20250108,092100,8990166,287,287,287,287,812
|
|
20250108,092000,8757122,287,287,287,287,5
|
|
20250108,091900,8755687,287,287,288,287,881
|
|
20250108,091800,8502834,288,288,288,288,6
|
|
20250108,091700,8501106,288,288,288,288,0
|
|
20250108,091600,8501106,288,289,289,288,5002
|
|
20250108,091500,7060430,289,289,289,289,100
|
|
20250108,091400,7031530,289,289,289,289,101
|
|
20250108,091300,7002341,289,289,289,289,0
|
|
20250108,091200,7002341,289,289,289,289,53
|
|
20250108,091100,6987024,289,289,289,289,0
|
|
20250108,091000,6987024,289,289,289,289,0
|
|
20250108,090900,6987024,289,289,289,289,388
|
|
20250108,090800,6874892,291,292,292,291,3
|
|
20250108,090700,6874018,291,288,291,288,5003
|
|
20250108,090600,5433148,288,288,288,288,1500
|
|
20250108,090500,5001148,288,288,288,288,2
|
|
20250108,090400,5000572,288,288,288,287,16498
|
|
20250108,090300,262232,285,287,287,285,346
|
|
20250108,090200,163584,288,288,288,288,0
|
|
20250108,090100,163584,288,288,288,288,0
|
|
20250108,090000,163584,288,288,288,288,568
|