630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192700,130471113,284,284,284,284,3209
|
|
20250109,192600,130471113,284,284,284,284,0
|
|
20250109,192500,130471113,284,284,284,284,0
|
|
20250109,192400,130471113,284,284,284,284,0
|
|
20250109,192300,130471113,284,284,284,284,0
|
|
20250109,192200,130471113,284,284,284,284,0
|
|
20250109,192100,130471113,284,284,284,284,0
|
|
20250109,192000,130471113,284,284,284,284,0
|
|
20250109,191900,130471113,284,284,284,284,0
|
|
20250109,191800,130471113,284,284,284,284,0
|
|
20250109,191700,130471113,284,284,284,284,0
|
|
20250109,191600,130471113,284,284,284,284,0
|
|
20250109,191500,130471113,284,284,284,284,0
|
|
20250109,191400,130471113,284,284,284,284,0
|
|
20250109,191300,130471113,284,284,284,284,0
|
|
20250109,191200,130471113,284,284,284,284,0
|
|
20250109,191100,130471113,284,284,284,284,0
|
|
20250109,191000,130471113,284,284,284,284,0
|
|
20250109,190900,130471113,284,284,284,284,0
|
|
20250109,190800,130471113,284,284,284,284,0
|
|
20250109,190700,130471113,284,284,284,284,0
|
|
20250109,190600,130471113,284,284,284,284,0
|
|
20250109,190500,130471113,284,284,284,284,0
|
|
20250109,190400,130471113,284,284,284,284,0
|
|
20250109,190300,130471113,284,284,284,284,0
|
|
20250109,190200,130471113,284,284,284,284,0
|
|
20250109,190100,130471113,284,284,284,284,0
|
|
20250109,190000,130471113,284,284,284,284,0
|
|
20250109,185900,130471113,284,284,284,284,0
|
|
20250109,185800,130471113,284,284,284,284,0
|
|
20250109,185700,130471113,284,284,284,284,3209
|
|
20250109,185600,130471113,284,284,284,284,0
|
|
20250109,185500,130471113,284,284,284,284,0
|
|
20250109,185400,130471113,284,284,284,284,0
|
|
20250109,185300,130471113,284,284,284,284,0
|
|
20250109,185200,130471113,284,284,284,284,0
|
|
20250109,185100,130471113,284,284,284,284,0
|
|
20250109,185000,130471113,284,284,284,284,0
|
|
20250109,184900,130471113,284,284,284,284,0
|
|
20250109,184800,130471113,284,284,284,284,0
|
|
20250109,184700,130471113,284,284,284,284,0
|
|
20250109,184600,130471113,284,284,284,284,0
|
|
20250109,184500,130471113,284,284,284,284,0
|
|
20250109,184400,130471113,284,284,284,284,0
|
|
20250109,184300,130471113,284,284,284,284,0
|
|
20250109,184200,130471113,284,284,284,284,0
|
|
20250109,184100,130471113,284,284,284,284,0
|
|
20250109,184000,130471113,284,284,284,284,0
|
|
20250109,183900,130471113,284,284,284,284,0
|
|
20250109,183800,130471113,284,284,284,284,0
|
|
20250109,183700,130471113,284,284,284,284,0
|
|
20250109,183600,130471113,284,284,284,284,0
|
|
20250109,183500,130471113,284,284,284,284,0
|
|
20250109,183400,130471113,284,284,284,284,0
|
|
20250109,183300,130471113,284,284,284,284,0
|
|
20250109,183200,130471113,284,284,284,284,0
|
|
20250109,183100,130471113,284,284,284,284,0
|
|
20250109,183000,130471113,284,284,284,284,0
|
|
20250109,182900,130471113,284,284,284,284,0
|
|
20250109,182800,130471113,284,284,284,284,0
|
|
20250109,182700,130471113,284,284,284,284,3209
|
|
20250109,182600,130471113,284,284,284,284,0
|
|
20250109,182500,130471113,284,284,284,284,0
|
|
20250109,182400,130471113,284,284,284,284,0
|
|
20250109,182300,130471113,284,284,284,284,0
|
|
20250109,182200,130471113,284,284,284,284,0
|
|
20250109,182100,130471113,284,284,284,284,0
|
|
20250109,182000,130471113,284,284,284,284,0
|
|
20250109,181900,130471113,284,284,284,284,0
|
|
20250109,181800,130471113,284,284,284,284,0
|
|
20250109,181700,130471113,284,284,284,284,0
|
|
20250109,181600,130471113,284,284,284,284,0
|
|
20250109,181500,130471113,284,284,284,284,0
|
|
20250109,181400,130471113,284,284,284,284,0
|
|
20250109,181300,130471113,284,284,284,284,0
|
|
20250109,181200,130471113,284,284,284,284,0
|
|
20250109,181100,130471113,284,284,284,284,0
|
|
20250109,181000,130471113,284,284,284,284,0
|
|
20250109,180900,130471113,284,284,284,284,0
|
|
20250109,180800,130471113,284,284,284,284,0
|
|
20250109,180700,130471113,284,284,284,284,0
|
|
20250109,180600,130471113,284,284,284,284,0
|
|
20250109,180500,130471113,284,284,284,284,0
|
|
20250109,180400,130471113,284,284,284,284,0
|
|
20250109,180300,130471113,284,284,284,284,0
|
|
20250109,180200,130471113,284,284,284,284,0
|
|
20250109,180100,130471113,284,284,284,284,0
|
|
20250109,180000,130471113,284,284,284,284,0
|
|
20250109,175900,130471113,284,284,284,284,0
|
|
20250109,175800,130471113,284,284,284,284,0
|
|
20250109,175700,130471113,284,284,284,284,3209
|
|
20250109,175600,130471113,284,284,284,284,0
|
|
20250109,175500,130471113,284,284,284,284,0
|
|
20250109,175400,130471113,284,284,284,284,0
|
|
20250109,175300,130471113,284,284,284,284,0
|
|
20250109,175200,130471113,284,284,284,284,0
|
|
20250109,175100,130471113,284,284,284,284,0
|
|
20250109,175000,130471113,284,284,284,284,0
|
|
20250109,174900,130471113,284,284,284,284,0
|
|
20250109,174800,130471113,284,284,284,284,0
|
|
20250109,174700,130471113,284,284,284,284,0
|
|
20250109,174600,130471113,284,284,284,284,0
|
|
20250109,174500,130471113,284,284,284,284,0
|
|
20250109,174400,130471113,284,284,284,284,0
|
|
20250109,174300,130471113,284,284,284,284,0
|
|
20250109,174200,130471113,284,284,284,284,0
|
|
20250109,174100,130471113,284,284,284,284,0
|
|
20250109,174000,130471113,284,284,284,284,0
|
|
20250109,173900,130471113,284,284,284,284,0
|
|
20250109,173800,130471113,284,284,284,284,0
|
|
20250109,173700,130471113,284,284,284,284,0
|
|
20250109,173600,130471113,284,284,284,284,0
|
|
20250109,173500,130471113,284,284,284,284,0
|
|
20250109,173400,130471113,284,284,284,284,0
|
|
20250109,173300,130471113,284,284,284,284,0
|
|
20250109,173200,130471113,284,284,284,284,0
|
|
20250109,173100,130471113,284,284,284,284,0
|
|
20250109,173000,130471113,284,284,284,284,0
|
|
20250109,172900,130471113,284,284,284,284,0
|
|
20250109,172800,130471113,284,284,284,284,0
|
|
20250109,172700,130471113,284,284,284,284,3209
|
|
20250109,172600,130471113,284,284,284,284,0
|
|
20250109,172500,130471113,284,284,284,284,0
|
|
20250109,172400,130471113,284,284,284,284,0
|
|
20250109,172300,130471113,284,284,284,284,0
|
|
20250109,172200,130471113,284,284,284,284,0
|
|
20250109,172100,130471113,284,284,284,284,0
|
|
20250109,172000,130471113,284,284,284,284,0
|
|
20250109,171900,130471113,284,284,284,284,0
|
|
20250109,171800,130471113,284,284,284,284,0
|
|
20250109,171700,130471113,284,284,284,284,0
|
|
20250109,171600,130471113,284,284,284,284,0
|
|
20250109,171500,130471113,284,284,284,284,0
|
|
20250109,171400,130471113,284,284,284,284,0
|
|
20250109,171300,130471113,284,284,284,284,0
|
|
20250109,171200,130471113,284,284,284,284,0
|
|
20250109,171100,130471113,284,284,284,284,0
|
|
20250109,171000,130471113,284,284,284,284,0
|
|
20250109,170900,130471113,284,284,284,284,0
|
|
20250109,170800,130471113,284,284,284,284,0
|
|
20250109,170700,130471113,284,284,284,284,0
|
|
20250109,170600,130471113,284,284,284,284,0
|
|
20250109,170500,130471113,284,284,284,284,0
|
|
20250109,170400,130471113,284,284,284,284,0
|
|
20250109,170300,130471113,284,284,284,284,0
|
|
20250109,170200,130471113,284,284,284,284,0
|
|
20250109,170100,130471113,284,284,284,284,0
|
|
20250109,170000,130471113,284,284,284,284,0
|
|
20250109,165900,130471113,284,284,284,284,0
|
|
20250109,165800,130471113,284,284,284,284,0
|
|
20250109,165700,130471113,284,284,284,284,3209
|
|
20250109,165600,130471113,284,284,284,284,0
|
|
20250109,165500,130471113,284,284,284,284,0
|
|
20250109,165400,130471113,284,284,284,284,0
|
|
20250109,165300,130471113,284,284,284,284,0
|
|
20250109,165200,130471113,284,284,284,284,0
|
|
20250109,165100,130471113,284,284,284,284,0
|
|
20250109,165000,130471113,284,284,284,284,0
|
|
20250109,164900,130471113,284,284,284,284,0
|
|
20250109,164800,130471113,284,284,284,284,0
|
|
20250109,164700,130471113,284,284,284,284,0
|
|
20250109,164600,130471113,284,284,284,284,0
|
|
20250109,164500,130471113,284,284,284,284,0
|
|
20250109,164400,130471113,284,284,284,284,0
|
|
20250109,164300,130471113,284,284,284,284,0
|
|
20250109,164200,130471113,284,284,284,284,0
|
|
20250109,164100,130471113,284,284,284,284,0
|
|
20250109,164000,130471113,284,284,284,284,0
|
|
20250109,163900,130471113,284,284,284,284,0
|
|
20250109,163800,130471113,284,284,284,284,0
|
|
20250109,163700,130471113,284,284,284,284,0
|
|
20250109,163600,130471113,284,284,284,284,0
|
|
20250109,163500,130471113,284,284,284,284,0
|
|
20250109,163400,130471113,284,284,284,284,0
|
|
20250109,163300,130471113,284,284,284,284,0
|
|
20250109,163200,130471113,284,284,284,284,0
|
|
20250109,163100,130471113,284,284,284,284,0
|
|
20250109,163000,130471113,284,284,284,284,0
|
|
20250109,162900,130471113,284,284,284,284,0
|
|
20250109,162800,130471113,284,284,284,284,0
|
|
20250109,162700,130471113,284,284,284,284,3209
|
|
20250109,162600,130471113,284,284,284,284,0
|
|
20250109,162500,130471113,284,284,284,284,0
|
|
20250109,162400,130471113,284,284,284,284,0
|
|
20250109,162300,130471113,284,284,284,284,0
|
|
20250109,162200,130471113,284,284,284,284,0
|
|
20250109,162100,130471113,284,284,284,284,0
|
|
20250109,162000,130471113,284,284,284,284,0
|
|
20250109,161900,130471113,284,284,284,284,0
|
|
20250109,161800,130471113,284,284,284,284,0
|
|
20250109,161700,130471113,284,284,284,284,0
|
|
20250109,161600,130471113,284,284,284,284,0
|
|
20250109,161500,130471113,284,284,284,284,0
|
|
20250109,161400,130471113,284,284,284,284,0
|
|
20250109,161300,130471113,284,284,284,284,0
|
|
20250109,161200,130471113,284,284,284,284,0
|
|
20250109,161100,130471113,284,284,284,284,0
|
|
20250109,161000,130471113,284,284,284,284,0
|
|
20250109,160900,130471113,284,284,284,284,0
|
|
20250109,160800,130471113,284,284,284,284,0
|
|
20250109,160700,130471113,284,284,284,284,0
|
|
20250109,160600,130471113,284,284,284,284,0
|
|
20250109,160500,130471113,284,284,284,284,0
|
|
20250109,160400,130471113,284,284,284,284,0
|
|
20250109,160300,130471113,284,284,284,284,0
|
|
20250109,160200,130471113,284,284,284,284,0
|
|
20250109,160100,130471113,284,284,284,284,0
|
|
20250109,160000,130471113,284,284,284,284,0
|
|
20250109,155900,130471113,284,284,284,284,0
|
|
20250109,155800,130471113,284,284,284,284,0
|
|
20250109,155700,130471113,284,284,284,284,3209
|
|
20250109,155600,130471113,284,284,284,284,0
|
|
20250109,155500,130471113,284,284,284,284,0
|
|
20250109,155400,130471113,284,284,284,284,0
|
|
20250109,155300,130471113,284,284,284,284,0
|
|
20250109,155200,130471113,284,284,284,284,0
|
|
20250109,155100,130471113,284,284,284,284,0
|
|
20250109,155000,130471113,284,284,284,284,0
|
|
20250109,154900,130471113,284,284,284,284,0
|
|
20250109,154800,130471113,284,284,284,284,0
|
|
20250109,154700,130471113,284,284,284,284,0
|
|
20250109,154600,130471113,284,284,284,284,0
|
|
20250109,154500,130471113,284,284,284,284,0
|
|
20250109,154400,130471113,284,284,284,284,0
|
|
20250109,154300,130471113,284,284,284,284,0
|
|
20250109,154200,130471113,284,284,284,284,0
|
|
20250109,154100,130471113,284,284,284,284,0
|
|
20250109,154000,130471113,284,284,284,284,0
|
|
20250109,153900,130471113,284,284,284,284,0
|
|
20250109,153800,130471113,284,284,284,284,0
|
|
20250109,153700,130471113,284,284,284,284,0
|
|
20250109,153600,130471113,284,284,284,284,0
|
|
20250109,153500,130471113,284,284,284,284,0
|
|
20250109,153400,130471113,284,284,284,284,0
|
|
20250109,153300,130471113,284,284,284,284,0
|
|
20250109,153200,130471113,284,284,284,284,0
|
|
20250109,153100,130471113,284,284,284,284,0
|
|
20250109,153000,130471113,284,284,284,284,3209
|
|
20250109,152900,129559757,284,284,284,284,0
|
|
20250109,152800,129559757,284,284,284,284,0
|
|
20250109,152700,129559757,284,284,284,284,0
|
|
20250109,152600,129559757,284,284,284,284,0
|
|
20250109,152500,129559757,284,284,284,284,0
|
|
20250109,152400,129559757,284,284,284,284,0
|
|
20250109,152300,129559757,284,284,284,284,0
|
|
20250109,152200,129559757,284,284,284,284,0
|
|
20250109,152100,129559757,284,284,284,284,0
|
|
20250109,152000,129559757,284,284,284,284,0
|
|
20250109,151900,129559757,284,284,284,284,2
|
|
20250109,151800,129559189,283,283,283,283,7
|
|
20250109,151700,129557208,283,283,283,283,272
|
|
20250109,151600,129480232,283,284,284,283,514
|
|
20250109,151500,129334669,283,283,283,283,1925
|
|
20250109,151400,128789894,284,284,284,283,39
|
|
20250109,151300,128778852,284,284,284,284,0
|
|
20250109,151200,128778852,284,284,284,284,50
|
|
20250109,151100,128764652,284,284,284,283,72
|
|
20250109,151000,128744254,283,283,283,283,130
|
|
20250109,150900,128707464,284,284,284,284,1
|
|
20250109,150800,128707180,283,283,283,283,521
|
|
20250109,150700,128559737,284,284,284,284,37
|
|
20250109,150600,128549229,284,284,284,284,1
|
|
20250109,150500,128548945,284,284,284,284,0
|
|
20250109,150400,128548945,284,284,284,284,0
|
|
20250109,150300,128548945,284,284,284,284,2609
|
|
20250109,150200,127807989,284,284,284,284,0
|
|
20250109,150100,127807989,284,284,284,284,0
|
|
20250109,150000,127807989,284,284,284,284,0
|
|
20250109,145900,127807989,284,284,284,284,0
|
|
20250109,145800,127807989,284,284,284,284,0
|
|
20250109,145700,127807989,284,284,284,284,1
|
|
20250109,145600,127807705,284,284,284,284,515
|
|
20250109,145500,127661445,284,284,284,284,20
|
|
20250109,145400,127655765,284,284,284,284,0
|
|
20250109,145300,127655765,284,284,284,284,0
|
|
20250109,145200,127655765,284,284,284,284,0
|
|
20250109,145100,127655765,284,284,284,284,0
|
|
20250109,145000,127655765,284,284,284,284,0
|
|
20250109,144900,127655765,284,284,284,284,0
|
|
20250109,144800,127655765,284,284,284,284,0
|
|
20250109,144700,127655765,284,284,284,284,6
|
|
20250109,144600,127654061,284,284,284,284,0
|
|
20250109,144500,127654061,284,284,284,284,100
|
|
20250109,144400,127625661,284,284,284,284,0
|
|
20250109,144300,127625661,284,284,284,284,198
|
|
20250109,144200,127569429,284,284,284,284,99
|
|
20250109,144100,127541313,283,284,284,283,8000
|
|
20250109,144000,125272313,284,284,284,284,5
|
|
20250109,143900,125270893,283,283,283,283,5
|
|
20250109,143800,125269478,283,283,283,283,15513
|
|
20250109,143700,120879299,283,283,283,283,500
|
|
20250109,143600,120737799,284,284,284,284,0
|
|
20250109,143500,120737799,284,284,284,284,0
|
|
20250109,143400,120737799,284,284,284,284,678
|
|
20250109,143300,120545247,284,284,284,284,0
|
|
20250109,143200,120545247,284,284,284,284,0
|
|
20250109,143100,120545247,284,284,284,284,50
|
|
20250109,143000,120531047,285,285,285,285,0
|
|
20250109,142900,120531047,285,285,285,285,0
|
|
20250109,142800,120531047,285,285,285,285,0
|
|
20250109,142700,120531047,285,285,285,285,0
|
|
20250109,142600,120531047,285,285,285,285,0
|
|
20250109,142500,120531047,285,285,285,285,0
|
|
20250109,142400,120531047,285,285,285,285,0
|
|
20250109,142300,120531047,285,285,285,285,0
|
|
20250109,142200,120531047,285,285,285,285,0
|
|
20250109,142100,120531047,285,285,285,285,1
|
|
20250109,142000,120530762,284,285,285,284,2
|
|
20250109,141900,120530193,284,284,284,284,3201
|
|
20250109,141800,119621109,284,284,284,284,0
|
|
20250109,141700,119621109,284,284,284,284,0
|
|
20250109,141600,119621109,284,284,284,284,1000
|
|
20250109,141500,119337109,284,284,285,284,11248
|
|
20250109,141400,116135095,284,284,284,284,0
|
|
20250109,141300,116135095,284,284,284,284,1
|
|
20250109,141200,116134811,284,284,284,284,0
|
|
20250109,141100,116134811,284,284,284,284,2
|
|
20250109,141000,116134243,284,284,284,284,0
|
|
20250109,140900,116134243,284,284,284,284,0
|
|
20250109,140800,116134243,284,284,284,284,0
|
|
20250109,140700,116134243,284,284,284,284,0
|
|
20250109,140600,116134243,284,284,284,284,0
|
|
20250109,140500,116134243,284,284,284,284,200
|
|
20250109,140400,116077443,284,284,284,284,0
|
|
20250109,140300,116077443,284,283,284,283,1002
|
|
20250109,140200,115792878,284,284,284,284,6
|
|
20250109,140100,115791174,283,283,283,283,0
|
|
20250109,140000,115791174,283,283,283,283,0
|
|
20250109,135900,115791174,283,283,283,283,10
|
|
20250109,135800,115788344,284,284,284,284,448
|
|
20250109,135700,115661112,284,284,284,284,0
|
|
20250109,135600,115661112,284,284,284,284,99
|
|
20250109,135500,115632996,283,283,283,283,1000
|
|
20250109,135400,115349996,284,284,284,284,0
|
|
20250109,135300,115349996,284,284,284,284,0
|
|
20250109,135200,115349996,284,284,284,284,0
|
|
20250109,135100,115349996,284,284,284,284,5
|
|
20250109,135000,115348576,284,284,284,284,0
|
|
20250109,134900,115348576,284,284,284,284,25
|
|
20250109,134800,115341476,284,284,284,284,0
|
|
20250109,134700,115341476,284,284,284,284,0
|
|
20250109,134600,115341476,284,284,284,284,103
|
|
20250109,134500,115312224,283,283,283,283,33
|
|
20250109,134400,115302885,284,284,284,284,99
|
|
20250109,134300,115274769,284,284,284,284,199
|
|
20250109,134200,115218253,284,284,284,284,100
|
|
20250109,134100,115189853,284,284,284,284,0
|
|
20250109,134000,115189853,284,284,284,284,0
|
|
20250109,133900,115189853,284,284,284,284,0
|
|
20250109,133800,115189853,284,284,284,284,0
|
|
20250109,133700,115189853,284,284,284,284,50
|
|
20250109,133600,115175653,284,284,284,284,0
|
|
20250109,133500,115175653,284,284,284,284,104
|
|
20250109,133400,115146117,284,284,284,284,0
|
|
20250109,133300,115146117,284,284,284,284,1
|
|
20250109,133200,115145833,282,283,283,282,3750
|
|
20250109,133100,114087864,283,283,283,283,961
|
|
20250109,133000,113815901,283,283,283,283,3544
|
|
20250109,132900,112812949,283,283,283,283,0
|
|
20250109,132800,112812949,283,283,283,283,0
|
|
20250109,132700,112812949,283,283,283,283,0
|
|
20250109,132600,112812949,283,283,283,283,10
|
|
20250109,132500,112810119,283,283,283,283,1500
|
|
20250109,132400,112385619,282,282,282,282,1366
|
|
20250109,132300,112000407,283,283,283,283,222
|
|
20250109,132200,111937581,283,283,283,283,0
|
|
20250109,132100,111937581,283,283,283,283,0
|
|
20250109,132000,111937581,283,283,283,283,0
|
|
20250109,131900,111937581,283,283,283,283,0
|
|
20250109,131800,111937581,283,283,283,283,0
|
|
20250109,131700,111937581,283,283,283,283,0
|
|
20250109,131600,111937581,283,283,283,283,1174
|
|
20250109,131500,111605339,283,283,283,283,0
|
|
20250109,131400,111605339,283,283,283,283,0
|
|
20250109,131300,111605339,283,283,283,283,40
|
|
20250109,131200,111594019,283,283,283,283,0
|
|
20250109,131100,111594019,283,283,283,283,0
|
|
20250109,131000,111594019,283,283,283,283,0
|
|
20250109,130900,111594019,283,283,283,283,0
|
|
20250109,130800,111594019,283,283,283,283,0
|
|
20250109,130700,111594019,283,283,283,283,0
|
|
20250109,130600,111594019,283,283,283,283,0
|
|
20250109,130500,111594019,283,283,283,283,30
|
|
20250109,130400,111585529,283,283,283,283,0
|
|
20250109,130300,111585529,283,283,283,283,17
|
|
20250109,130200,111580718,283,283,283,283,0
|
|
20250109,130100,111580718,283,283,283,283,1
|
|
20250109,130000,111580435,282,282,282,282,0
|
|
20250109,125900,111580435,282,282,282,282,150
|
|
20250109,125800,111538135,283,283,283,283,0
|
|
20250109,125700,111538135,283,283,283,283,220
|
|
20250109,125600,111475875,283,283,283,283,0
|
|
20250109,125500,111475875,283,283,283,283,0
|
|
20250109,125400,111475875,283,283,283,283,30
|
|
20250109,125300,111467385,283,283,283,283,0
|
|
20250109,125200,111467385,283,283,283,283,1969
|
|
20250109,125100,110910158,283,283,283,283,0
|
|
20250109,125000,110910158,283,283,283,283,0
|
|
20250109,124900,110910158,283,283,283,283,1
|
|
20250109,124800,110909875,283,283,283,283,2
|
|
20250109,124700,110909309,283,283,283,283,1
|
|
20250109,124600,110909026,283,283,283,283,0
|
|
20250109,124500,110909026,283,283,283,283,0
|
|
20250109,124400,110909026,283,283,283,283,0
|
|
20250109,124300,110909026,283,283,283,283,0
|
|
20250109,124200,110909026,283,283,283,283,1
|
|
20250109,124100,110908743,282,282,282,282,5
|
|
20250109,124000,110907333,283,283,283,283,0
|
|
20250109,123900,110907333,283,283,283,283,76
|
|
20250109,123800,110885825,282,282,282,282,0
|
|
20250109,123700,110885825,282,282,282,282,0
|
|
20250109,123600,110885825,282,282,282,282,0
|
|
20250109,123500,110885825,282,281,282,281,12058
|
|
20250109,123400,107489569,281,281,281,281,1201
|
|
20250109,123300,107152088,281,281,281,281,500
|
|
20250109,123200,107011588,281,281,281,281,5
|
|
20250109,123100,107010183,281,281,281,281,0
|
|
20250109,123000,107010183,281,281,281,281,3
|
|
20250109,122900,107009340,281,281,281,281,0
|
|
20250109,122800,107009340,281,281,281,281,355
|
|
20250109,122700,106909585,280,280,280,280,165
|
|
20250109,122600,106863385,281,281,281,281,1000
|
|
20250109,122500,106582385,281,281,281,281,10
|
|
20250109,122400,106579575,281,281,281,281,537
|
|
20250109,122300,106428678,281,281,281,281,2485
|
|
20250109,122200,105730393,281,281,281,281,12
|
|
20250109,122100,105727021,281,281,281,281,0
|
|
20250109,122000,105727021,281,281,281,281,0
|
|
20250109,121900,105727021,281,281,281,281,365
|
|
20250109,121800,105624456,281,281,281,281,33
|
|
20250109,121700,105615183,281,281,281,281,0
|
|
20250109,121600,105615183,281,281,281,281,0
|
|
20250109,121500,105615183,281,281,281,281,100
|
|
20250109,121400,105587083,281,281,281,281,1
|
|
20250109,121300,105586802,281,281,281,281,869
|
|
20250109,121200,105342613,282,282,282,282,0
|
|
20250109,121100,105342613,282,282,282,282,0
|
|
20250109,121000,105342613,282,282,282,282,0
|
|
20250109,120900,105342613,282,282,282,282,0
|
|
20250109,120800,105342613,282,282,282,281,2198
|
|
20250109,120700,104724969,281,281,281,281,0
|
|
20250109,120600,104724969,281,281,281,281,0
|
|
20250109,120500,104724969,281,281,281,281,1000
|
|
20250109,120400,104443969,282,282,282,282,0
|
|
20250109,120300,104443969,282,282,282,282,67
|
|
20250109,120200,104425075,281,281,281,281,70
|
|
20250109,120100,104405405,282,282,282,282,61
|
|
20250109,120000,104388203,282,282,282,282,0
|
|
20250109,115900,104388203,282,282,282,282,0
|
|
20250109,115800,104388203,282,282,282,282,0
|
|
20250109,115700,104388203,282,282,282,282,4
|
|
20250109,115600,104387075,282,282,282,282,354
|
|
20250109,115500,104287247,282,282,282,282,0
|
|
20250109,115400,104287247,282,282,282,282,0
|
|
20250109,115300,104287247,282,282,282,282,0
|
|
20250109,115200,104287247,282,282,282,282,0
|
|
20250109,115100,104287247,282,282,282,282,0
|
|
20250109,115000,104287247,282,282,282,282,0
|
|
20250109,114900,104287247,282,282,282,282,15
|
|
20250109,114800,104283017,282,282,282,282,10
|
|
20250109,114700,104280197,282,282,282,282,0
|
|
20250109,114600,104280197,282,282,282,282,1729
|
|
20250109,114500,103792619,282,282,282,282,1
|
|
20250109,114400,103792337,281,281,281,281,2595
|
|
20250109,114300,103063142,281,281,281,281,0
|
|
20250109,114200,103063142,281,281,281,281,0
|
|
20250109,114100,103063142,281,281,281,281,0
|
|
20250109,114000,103063142,281,281,281,281,6
|
|
20250109,113900,103061456,281,281,281,281,2000
|
|
20250109,113800,102499456,281,281,281,281,13
|
|
20250109,113700,102495803,281,281,281,281,100
|
|
20250109,113600,102467703,281,281,281,281,0
|
|
20250109,113500,102467703,281,281,281,281,0
|
|
20250109,113400,102467703,281,281,281,281,0
|
|
20250109,113300,102467703,281,281,281,281,100
|
|
20250109,113200,102439603,281,281,281,281,100
|
|
20250109,113100,102411503,281,281,281,281,0
|
|
20250109,113000,102411503,281,281,281,281,0
|
|
20250109,112900,102411503,281,281,281,281,0
|
|
20250109,112800,102411503,281,281,281,281,6
|
|
20250109,112700,102409817,281,281,281,281,0
|
|
20250109,112600,102409817,281,281,281,281,118
|
|
20250109,112500,102376659,281,281,281,281,0
|
|
20250109,112400,102376659,281,281,281,281,5
|
|
20250109,112300,102375254,280,280,280,280,31022
|
|
20250109,112200,93689094,282,282,282,282,0
|
|
20250109,112100,93689094,282,282,282,282,0
|
|
20250109,112000,93689094,282,282,282,282,0
|
|
20250109,111900,93689094,282,282,282,282,0
|
|
20250109,111800,93689094,282,282,282,282,1
|
|
20250109,111700,93688812,282,281,282,281,3
|
|
20250109,111600,93687968,280,280,280,280,9343
|
|
20250109,111500,91071928,281,281,281,281,517
|
|
20250109,111400,90926651,282,282,282,282,0
|
|
20250109,111300,90926651,282,282,282,282,0
|
|
20250109,111200,90926651,282,282,282,282,0
|
|
20250109,111100,90926651,282,282,282,282,31
|
|
20250109,111000,90917909,282,282,282,282,0
|
|
20250109,110900,90917909,282,282,282,282,0
|
|
20250109,110800,90917909,282,282,282,282,0
|
|
20250109,110700,90917909,282,282,282,282,0
|
|
20250109,110600,90917909,282,282,282,282,0
|
|
20250109,110500,90917909,282,282,282,282,0
|
|
20250109,110400,90917909,282,282,282,282,0
|
|
20250109,110300,90917909,282,282,282,282,1
|
|
20250109,110200,90917627,281,281,281,281,48
|
|
20250109,110100,90904139,281,281,281,281,325
|
|
20250109,110000,90812814,281,281,281,281,1
|
|
20250109,105900,90812533,280,280,280,280,0
|
|
20250109,105800,90812533,280,280,280,280,0
|
|
20250109,105700,90812533,280,280,280,280,0
|
|
20250109,105600,90812533,280,280,280,280,0
|
|
20250109,105500,90812533,280,280,280,280,99
|
|
20250109,105400,90784813,281,281,281,281,0
|
|
20250109,105300,90784813,281,281,281,281,0
|
|
20250109,105200,90784813,281,281,281,281,1
|
|
20250109,105100,90784532,280,280,280,280,483
|
|
20250109,105000,90649292,280,280,280,280,219
|
|
20250109,104900,90587972,280,280,280,280,2398
|
|
20250109,104800,89916532,280,280,280,280,0
|
|
20250109,104700,89916532,280,280,280,280,5
|
|
20250109,104600,89915132,280,279,280,279,101
|
|
20250109,104500,89886952,278,279,279,278,20994
|
|
20250109,104400,84037641,280,280,280,280,15338
|
|
20250109,104300,79743001,280,280,280,280,0
|
|
20250109,104200,79743001,280,280,280,280,0
|
|
20250109,104100,79743001,280,281,281,280,506
|
|
20250109,104000,79600816,281,281,281,281,99
|
|
20250109,103900,79572997,281,280,281,280,893
|
|
20250109,103800,79322955,280,280,280,280,0
|
|
20250109,103700,79322955,280,280,280,280,5000
|
|
20250109,103600,77922955,280,280,280,280,100
|
|
20250109,103500,77894955,280,279,281,279,33
|
|
20250109,103400,77885718,280,280,280,280,196
|
|
20250109,103300,77830838,280,280,280,280,500
|
|
20250109,103200,77690838,280,280,280,280,0
|
|
20250109,103100,77690838,280,280,280,280,0
|
|
20250109,103000,77690838,280,280,280,280,3806
|
|
20250109,102900,76625158,279,279,279,279,0
|
|
20250109,102800,76625158,279,280,280,279,1356
|
|
20250109,102700,76246478,279,279,279,279,1
|
|
20250109,102600,76246199,280,280,280,280,1001
|
|
20250109,102500,75965919,280,280,280,280,285
|
|
20250109,102400,75886119,279,280,280,278,12556
|
|
20250109,102300,72383728,280,282,282,280,42696
|
|
20250109,102200,60386264,282,282,282,282,0
|
|
20250109,102100,60386264,282,282,282,282,0
|
|
20250109,102000,60386264,282,282,282,282,0
|
|
20250109,101900,60386264,282,284,284,282,12104
|
|
20250109,101800,56972916,284,284,284,284,0
|
|
20250109,101700,56972916,284,284,284,284,23
|
|
20250109,101600,56966384,284,284,284,284,21
|
|
20250109,101500,56960420,284,283,284,283,39
|
|
20250109,101400,56949373,283,284,284,282,207
|
|
20250109,101300,56890818,283,283,283,283,14
|
|
20250109,101200,56886856,283,283,283,283,50
|
|
20250109,101100,56872706,282,282,282,282,7309
|
|
20250109,101000,54811568,281,285,285,281,25078
|
|
20250109,100900,47711821,286,286,286,286,1
|
|
20250109,100800,47711535,285,285,285,285,4
|
|
20250109,100700,47710395,285,285,285,285,20
|
|
20250109,100600,47704695,286,286,286,286,1500
|
|
20250109,100500,47275695,286,286,286,286,1
|
|
20250109,100400,47275409,286,286,286,286,0
|
|
20250109,100300,47275409,286,286,286,286,1
|
|
20250109,100200,47275123,286,286,286,286,0
|
|
20250109,100100,47275123,286,286,286,286,5004
|
|
20250109,100000,45843979,286,286,286,286,72
|
|
20250109,095900,45823387,286,286,286,286,0
|
|
20250109,095800,45823387,286,286,286,286,0
|
|
20250109,095700,45823387,286,286,286,286,0
|
|
20250109,095600,45823387,286,286,286,286,0
|
|
20250109,095500,45823387,286,285,286,285,1203
|
|
20250109,095400,45479337,284,284,284,284,0
|
|
20250109,095300,45479337,284,285,285,284,3
|
|
20250109,095200,45478483,285,285,285,285,0
|
|
20250109,095100,45478483,285,285,285,285,2992
|
|
20250109,095000,44625763,285,285,285,285,10
|
|
20250109,094900,44622913,285,285,285,285,0
|
|
20250109,094800,44622913,285,285,285,285,0
|
|
20250109,094700,44622913,285,285,285,285,2688
|
|
20250109,094600,43856833,286,286,286,286,3039
|
|
20250109,094500,42987679,287,287,287,287,22
|
|
20250109,094400,42981365,287,287,287,287,53
|
|
20250109,094300,42966154,287,287,287,287,10
|
|
20250109,094200,42963284,287,287,287,287,57
|
|
20250109,094100,42946925,287,287,287,287,12
|
|
20250109,094000,42943481,287,287,287,287,0
|
|
20250109,093900,42943481,287,287,287,287,999
|
|
20250109,093800,42656768,287,287,287,287,104
|
|
20250109,093700,42626920,285,287,287,285,16
|
|
20250109,093600,42622348,288,288,288,285,1180
|
|
20250109,093500,42284898,287,287,287,287,3553
|
|
20250109,093400,41265187,289,289,289,289,1702
|
|
20250109,093300,40773309,289,288,289,288,5001
|
|
20250109,093200,39333020,288,286,288,286,3804
|
|
20250109,093100,38242073,286,284,286,284,4100
|
|
20250109,093000,37074474,285,286,286,285,4032
|
|
20250109,092900,35925353,285,285,285,285,1730
|
|
20250109,092800,35432303,285,285,285,285,63
|
|
20250109,092700,35414348,285,285,285,285,112
|
|
20250109,092600,35382428,285,285,285,285,119
|
|
20250109,092500,35348513,285,285,285,285,0
|
|
20250109,092400,35348513,285,285,285,285,0
|
|
20250109,092300,35348513,285,285,285,285,4
|
|
20250109,092200,35347373,285,285,285,285,0
|
|
20250109,092100,35347373,285,285,285,285,3237
|
|
20250109,092000,34424828,285,284,285,284,1775
|
|
20250109,091900,33920727,284,284,284,284,194
|
|
20250109,091800,33865631,283,283,283,283,2000
|
|
20250109,091700,33299631,283,284,284,283,13000
|
|
20250109,091600,29613300,284,284,284,284,1720
|
|
20250109,091500,29124820,284,285,285,284,3962
|
|
20250109,091400,27998161,285,284,285,284,3451
|
|
20250109,091300,27016536,284,285,285,284,240
|
|
20250109,091200,26948257,286,286,286,283,4313
|
|
20250109,091100,25720971,288,285,289,285,8089
|
|
20250109,091000,23400693,286,285,286,285,3009
|
|
20250109,090900,22543127,285,285,285,285,3933
|
|
20250109,090800,21422222,284,286,286,283,40646
|
|
20250109,090700,9898754,285,285,286,285,39
|
|
20250109,090600,9887636,285,285,285,285,7
|
|
20250109,090500,9885641,284,284,284,284,5000
|
|
20250109,090400,8465641,285,285,285,285,0
|
|
20250109,090300,8465641,285,285,285,285,23302
|
|
20250109,090200,1824571,286,285,286,285,74
|
|
20250109,090100,1803480,285,285,285,285,4637
|
|
20250109,090000,481935,285,285,285,285,1691
|