629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192600,84489101,272,272,272,272,3219
|
|
20250115,192500,84489101,272,272,272,272,0
|
|
20250115,192400,84489101,272,272,272,272,0
|
|
20250115,192300,84489101,272,272,272,272,0
|
|
20250115,192200,84489101,272,272,272,272,0
|
|
20250115,192100,84489101,272,272,272,272,0
|
|
20250115,192000,84489101,272,272,272,272,0
|
|
20250115,191900,84489101,272,272,272,272,0
|
|
20250115,191800,84489101,272,272,272,272,0
|
|
20250115,191700,84489101,272,272,272,272,0
|
|
20250115,191600,84489101,272,272,272,272,0
|
|
20250115,191500,84489101,272,272,272,272,0
|
|
20250115,191400,84489101,272,272,272,272,0
|
|
20250115,191300,84489101,272,272,272,272,0
|
|
20250115,191200,84489101,272,272,272,272,0
|
|
20250115,191100,84489101,272,272,272,272,0
|
|
20250115,191000,84489101,272,272,272,272,0
|
|
20250115,190900,84489101,272,272,272,272,0
|
|
20250115,190800,84489101,272,272,272,272,0
|
|
20250115,190700,84489101,272,272,272,272,0
|
|
20250115,190600,84489101,272,272,272,272,0
|
|
20250115,190500,84489101,272,272,272,272,0
|
|
20250115,190400,84489101,272,272,272,272,0
|
|
20250115,190300,84489101,272,272,272,272,0
|
|
20250115,190200,84489101,272,272,272,272,0
|
|
20250115,190100,84489101,272,272,272,272,0
|
|
20250115,190000,84489101,272,272,272,272,0
|
|
20250115,185900,84489101,272,272,272,272,0
|
|
20250115,185800,84489101,272,272,272,272,0
|
|
20250115,185700,84489101,272,272,272,272,0
|
|
20250115,185600,84489101,272,272,272,272,3219
|
|
20250115,185500,84489101,272,272,272,272,0
|
|
20250115,185400,84489101,272,272,272,272,0
|
|
20250115,185300,84489101,272,272,272,272,0
|
|
20250115,185200,84489101,272,272,272,272,0
|
|
20250115,185100,84489101,272,272,272,272,0
|
|
20250115,185000,84489101,272,272,272,272,0
|
|
20250115,184900,84489101,272,272,272,272,0
|
|
20250115,184800,84489101,272,272,272,272,0
|
|
20250115,184700,84489101,272,272,272,272,0
|
|
20250115,184600,84489101,272,272,272,272,0
|
|
20250115,184500,84489101,272,272,272,272,0
|
|
20250115,184400,84489101,272,272,272,272,0
|
|
20250115,184300,84489101,272,272,272,272,0
|
|
20250115,184200,84489101,272,272,272,272,0
|
|
20250115,184100,84489101,272,272,272,272,0
|
|
20250115,184000,84489101,272,272,272,272,0
|
|
20250115,183900,84489101,272,272,272,272,0
|
|
20250115,183800,84489101,272,272,272,272,0
|
|
20250115,183700,84489101,272,272,272,272,0
|
|
20250115,183600,84489101,272,272,272,272,0
|
|
20250115,183500,84489101,272,272,272,272,0
|
|
20250115,183400,84489101,272,272,272,272,0
|
|
20250115,183300,84489101,272,272,272,272,0
|
|
20250115,183200,84489101,272,272,272,272,0
|
|
20250115,183100,84489101,272,272,272,272,0
|
|
20250115,183000,84489101,272,272,272,272,0
|
|
20250115,182900,84489101,272,272,272,272,0
|
|
20250115,182800,84489101,272,272,272,272,0
|
|
20250115,182700,84489101,272,272,272,272,0
|
|
20250115,182600,84489101,272,272,272,272,3219
|
|
20250115,182500,84489101,272,272,272,272,0
|
|
20250115,182400,84489101,272,272,272,272,0
|
|
20250115,182300,84489101,272,272,272,272,0
|
|
20250115,182200,84489101,272,272,272,272,0
|
|
20250115,182100,84489101,272,272,272,272,0
|
|
20250115,182000,84489101,272,272,272,272,0
|
|
20250115,181900,84489101,272,272,272,272,0
|
|
20250115,181800,84489101,272,272,272,272,0
|
|
20250115,181700,84489101,272,272,272,272,0
|
|
20250115,181600,84489101,272,272,272,272,0
|
|
20250115,181500,84489101,272,272,272,272,0
|
|
20250115,181400,84489101,272,272,272,272,0
|
|
20250115,181300,84489101,272,272,272,272,0
|
|
20250115,181200,84489101,272,272,272,272,0
|
|
20250115,181100,84489101,272,272,272,272,0
|
|
20250115,181000,84489101,272,272,272,272,0
|
|
20250115,180900,84489101,272,272,272,272,0
|
|
20250115,180800,84489101,272,272,272,272,0
|
|
20250115,180700,84489101,272,272,272,272,0
|
|
20250115,180600,84489101,272,272,272,272,0
|
|
20250115,180500,84489101,272,272,272,272,0
|
|
20250115,180400,84489101,272,272,272,272,0
|
|
20250115,180300,84489101,272,272,272,272,0
|
|
20250115,180200,84489101,272,272,272,272,0
|
|
20250115,180100,84489101,272,272,272,272,0
|
|
20250115,180000,84489101,272,272,272,272,0
|
|
20250115,175900,84489101,272,272,272,272,0
|
|
20250115,175800,84489101,272,272,272,272,0
|
|
20250115,175700,84489101,272,272,272,272,0
|
|
20250115,175600,84489101,272,272,272,272,3219
|
|
20250115,175500,84489101,272,272,272,272,0
|
|
20250115,175400,84489101,272,272,272,272,0
|
|
20250115,175300,84489101,272,272,272,272,0
|
|
20250115,175200,84489101,272,272,272,272,0
|
|
20250115,175100,84489101,272,272,272,272,0
|
|
20250115,175000,84489101,272,272,272,272,0
|
|
20250115,174900,84489101,272,272,272,272,0
|
|
20250115,174800,84489101,272,272,272,272,0
|
|
20250115,174700,84489101,272,272,272,272,0
|
|
20250115,174600,84489101,272,272,272,272,0
|
|
20250115,174500,84489101,272,272,272,272,0
|
|
20250115,174400,84489101,272,272,272,272,0
|
|
20250115,174300,84489101,272,272,272,272,0
|
|
20250115,174200,84489101,272,272,272,272,0
|
|
20250115,174100,84489101,272,272,272,272,0
|
|
20250115,174000,84489101,272,272,272,272,0
|
|
20250115,173900,84489101,272,272,272,272,0
|
|
20250115,173800,84489101,272,272,272,272,0
|
|
20250115,173700,84489101,272,272,272,272,0
|
|
20250115,173600,84489101,272,272,272,272,0
|
|
20250115,173500,84489101,272,272,272,272,0
|
|
20250115,173400,84489101,272,272,272,272,0
|
|
20250115,173300,84489101,272,272,272,272,0
|
|
20250115,173200,84489101,272,272,272,272,0
|
|
20250115,173100,84489101,272,272,272,272,0
|
|
20250115,173000,84489101,272,272,272,272,0
|
|
20250115,172900,84489101,272,272,272,272,0
|
|
20250115,172800,84489101,272,272,272,272,0
|
|
20250115,172700,84489101,272,272,272,272,0
|
|
20250115,172600,84489101,272,272,272,272,3219
|
|
20250115,172500,84489101,272,272,272,272,0
|
|
20250115,172400,84489101,272,272,272,272,0
|
|
20250115,172300,84489101,272,272,272,272,0
|
|
20250115,172200,84489101,272,272,272,272,0
|
|
20250115,172100,84489101,272,272,272,272,0
|
|
20250115,172000,84489101,272,272,272,272,0
|
|
20250115,171900,84489101,272,272,272,272,0
|
|
20250115,171800,84489101,272,272,272,272,0
|
|
20250115,171700,84489101,272,272,272,272,0
|
|
20250115,171600,84489101,272,272,272,272,0
|
|
20250115,171500,84489101,272,272,272,272,0
|
|
20250115,171400,84489101,272,272,272,272,0
|
|
20250115,171300,84489101,272,272,272,272,0
|
|
20250115,171200,84489101,272,272,272,272,0
|
|
20250115,171100,84489101,272,272,272,272,0
|
|
20250115,171000,84489101,272,272,272,272,0
|
|
20250115,170900,84489101,272,272,272,272,0
|
|
20250115,170800,84489101,272,272,272,272,0
|
|
20250115,170700,84489101,272,272,272,272,0
|
|
20250115,170600,84489101,272,272,272,272,0
|
|
20250115,170500,84489101,272,272,272,272,0
|
|
20250115,170400,84489101,272,272,272,272,0
|
|
20250115,170300,84489101,272,272,272,272,0
|
|
20250115,170200,84489101,272,272,272,272,0
|
|
20250115,170100,84489101,272,272,272,272,0
|
|
20250115,170000,84489101,272,272,272,272,0
|
|
20250115,165900,84489101,272,272,272,272,0
|
|
20250115,165800,84489101,272,272,272,272,0
|
|
20250115,165700,84489101,272,272,272,272,0
|
|
20250115,165600,84489101,272,272,272,272,3219
|
|
20250115,165500,84489101,272,272,272,272,0
|
|
20250115,165400,84489101,272,272,272,272,0
|
|
20250115,165300,84489101,272,272,272,272,0
|
|
20250115,165200,84489101,272,272,272,272,0
|
|
20250115,165100,84489101,272,272,272,272,0
|
|
20250115,165000,84489101,272,272,272,272,0
|
|
20250115,164900,84489101,272,272,272,272,0
|
|
20250115,164800,84489101,272,272,272,272,0
|
|
20250115,164700,84489101,272,272,272,272,0
|
|
20250115,164600,84489101,272,272,272,272,0
|
|
20250115,164500,84489101,272,272,272,272,0
|
|
20250115,164400,84489101,272,272,272,272,0
|
|
20250115,164300,84489101,272,272,272,272,0
|
|
20250115,164200,84489101,272,272,272,272,0
|
|
20250115,164100,84489101,272,272,272,272,0
|
|
20250115,164000,84489101,272,272,272,272,0
|
|
20250115,163900,84489101,272,272,272,272,0
|
|
20250115,163800,84489101,272,272,272,272,0
|
|
20250115,163700,84489101,272,272,272,272,0
|
|
20250115,163600,84489101,272,272,272,272,0
|
|
20250115,163500,84489101,272,272,272,272,0
|
|
20250115,163400,84489101,272,272,272,272,0
|
|
20250115,163300,84489101,272,272,272,272,0
|
|
20250115,163200,84489101,272,272,272,272,0
|
|
20250115,163100,84489101,272,272,272,272,0
|
|
20250115,163000,84489101,272,272,272,272,0
|
|
20250115,162900,84489101,272,272,272,272,0
|
|
20250115,162800,84489101,272,272,272,272,0
|
|
20250115,162700,84489101,272,272,272,272,0
|
|
20250115,162600,84489101,272,272,272,272,3219
|
|
20250115,162500,84489101,272,272,272,272,0
|
|
20250115,162400,84489101,272,272,272,272,0
|
|
20250115,162300,84489101,272,272,272,272,0
|
|
20250115,162200,84489101,272,272,272,272,0
|
|
20250115,162100,84489101,272,272,272,272,0
|
|
20250115,162000,84489101,272,272,272,272,0
|
|
20250115,161900,84489101,272,272,272,272,0
|
|
20250115,161800,84489101,272,272,272,272,0
|
|
20250115,161700,84489101,272,272,272,272,0
|
|
20250115,161600,84489101,272,272,272,272,0
|
|
20250115,161500,84489101,272,272,272,272,0
|
|
20250115,161400,84489101,272,272,272,272,0
|
|
20250115,161300,84489101,272,272,272,272,0
|
|
20250115,161200,84489101,272,272,272,272,0
|
|
20250115,161100,84489101,272,272,272,272,0
|
|
20250115,161000,84489101,272,272,272,272,0
|
|
20250115,160900,84489101,272,272,272,272,0
|
|
20250115,160800,84489101,272,272,272,272,0
|
|
20250115,160700,84489101,272,272,272,272,0
|
|
20250115,160600,84489101,272,272,272,272,0
|
|
20250115,160500,84489101,272,272,272,272,0
|
|
20250115,160400,84489101,272,272,272,272,0
|
|
20250115,160300,84489101,272,272,272,272,0
|
|
20250115,160200,84489101,272,272,272,272,0
|
|
20250115,160100,84489101,272,272,272,272,0
|
|
20250115,160000,84489101,272,272,272,272,0
|
|
20250115,155900,84489101,272,272,272,272,0
|
|
20250115,155800,84489101,272,272,272,272,0
|
|
20250115,155700,84489101,272,272,272,272,0
|
|
20250115,155600,84489101,272,272,272,272,3219
|
|
20250115,155500,84489101,272,272,272,272,0
|
|
20250115,155400,84489101,272,272,272,272,0
|
|
20250115,155300,84489101,272,272,272,272,0
|
|
20250115,155200,84489101,272,272,272,272,0
|
|
20250115,155100,84489101,272,272,272,272,0
|
|
20250115,155000,84489101,272,272,272,272,0
|
|
20250115,154900,84489101,272,272,272,272,0
|
|
20250115,154800,84489101,272,272,272,272,0
|
|
20250115,154700,84489101,272,272,272,272,0
|
|
20250115,154600,84489101,272,272,272,272,0
|
|
20250115,154500,84489101,272,272,272,272,0
|
|
20250115,154400,84489101,272,272,272,272,0
|
|
20250115,154300,84489101,272,272,272,272,0
|
|
20250115,154200,84489101,272,272,272,272,0
|
|
20250115,154100,84489101,272,272,272,272,0
|
|
20250115,154000,84489101,272,272,272,272,0
|
|
20250115,153900,84489101,272,272,272,272,0
|
|
20250115,153800,84489101,272,272,272,272,0
|
|
20250115,153700,84489101,272,272,272,272,0
|
|
20250115,153600,84489101,272,272,272,272,0
|
|
20250115,153500,84489101,272,272,272,272,0
|
|
20250115,153400,84489101,272,272,272,272,0
|
|
20250115,153300,84489101,272,272,272,272,0
|
|
20250115,153200,84489101,272,272,272,272,0
|
|
20250115,153100,84489101,272,272,272,272,0
|
|
20250115,153000,84489101,272,272,272,272,3219
|
|
20250115,152900,83613533,274,274,274,274,0
|
|
20250115,152800,83613533,274,274,274,274,0
|
|
20250115,152700,83613533,274,274,274,274,0
|
|
20250115,152600,83613533,274,274,274,274,0
|
|
20250115,152500,83613533,274,274,274,274,0
|
|
20250115,152400,83613533,274,274,274,274,0
|
|
20250115,152300,83613533,274,274,274,274,0
|
|
20250115,152200,83613533,274,274,274,274,0
|
|
20250115,152100,83613533,274,274,274,274,0
|
|
20250115,152000,83613533,274,274,274,274,0
|
|
20250115,151900,83613533,274,274,274,274,0
|
|
20250115,151800,83613533,274,274,274,274,108
|
|
20250115,151700,83583941,274,274,274,274,0
|
|
20250115,151600,83583941,274,274,274,274,0
|
|
20250115,151500,83583941,274,274,274,274,0
|
|
20250115,151400,83583941,274,274,274,274,10
|
|
20250115,151300,83581201,273,273,273,273,0
|
|
20250115,151200,83581201,273,273,273,273,0
|
|
20250115,151100,83581201,273,273,273,273,0
|
|
20250115,151000,83581201,273,273,273,273,0
|
|
20250115,150900,83581201,273,273,273,273,0
|
|
20250115,150800,83581201,273,273,273,273,0
|
|
20250115,150700,83581201,273,275,275,273,12
|
|
20250115,150600,83577903,275,275,275,275,0
|
|
20250115,150500,83577903,275,275,275,275,5
|
|
20250115,150400,83576528,275,275,275,275,0
|
|
20250115,150300,83576528,275,275,275,275,0
|
|
20250115,150200,83576528,275,275,275,275,0
|
|
20250115,150100,83576528,275,275,275,275,11
|
|
20250115,150000,83573503,275,275,275,275,0
|
|
20250115,145900,83573503,275,275,275,275,0
|
|
20250115,145800,83573503,275,275,275,275,0
|
|
20250115,145700,83573503,275,275,275,275,0
|
|
20250115,145600,83573503,275,275,275,275,0
|
|
20250115,145500,83573503,275,275,275,275,0
|
|
20250115,145400,83573503,275,275,275,275,0
|
|
20250115,145300,83573503,275,275,275,275,3000
|
|
20250115,145200,82748503,275,275,275,275,0
|
|
20250115,145100,82748503,275,275,275,275,0
|
|
20250115,145000,82748503,275,275,275,275,0
|
|
20250115,144900,82748503,275,275,275,275,0
|
|
20250115,144800,82748503,275,275,275,275,0
|
|
20250115,144700,82748503,275,275,275,275,1
|
|
20250115,144600,82748228,274,274,274,274,300
|
|
20250115,144500,82666028,273,273,273,273,1102
|
|
20250115,144400,82365182,273,273,273,273,1001
|
|
20250115,144300,82091909,272,272,272,272,7389
|
|
20250115,144200,80082101,272,272,272,272,0
|
|
20250115,144100,80082101,272,272,272,272,374
|
|
20250115,144000,79980373,272,272,272,272,2600
|
|
20250115,143900,79273173,273,273,273,273,1
|
|
20250115,143800,79272900,273,273,273,273,0
|
|
20250115,143700,79272900,273,273,273,273,0
|
|
20250115,143600,79272900,273,273,273,273,3435
|
|
20250115,143500,78335145,274,274,274,274,0
|
|
20250115,143400,78335145,274,274,274,274,0
|
|
20250115,143300,78335145,274,274,274,274,0
|
|
20250115,143200,78335145,274,274,274,274,0
|
|
20250115,143100,78335145,274,273,274,273,1009
|
|
20250115,143000,78059679,274,274,274,274,0
|
|
20250115,142900,78059679,274,274,274,274,0
|
|
20250115,142800,78059679,274,274,274,274,0
|
|
20250115,142700,78059679,274,274,274,274,0
|
|
20250115,142600,78059679,274,274,274,274,0
|
|
20250115,142500,78059679,274,273,274,273,51
|
|
20250115,142400,78045755,274,274,274,274,0
|
|
20250115,142300,78045755,274,274,274,274,0
|
|
20250115,142200,78045755,274,274,274,274,0
|
|
20250115,142100,78045755,274,274,274,274,0
|
|
20250115,142000,78045755,274,274,274,274,0
|
|
20250115,141900,78045755,274,274,274,274,300
|
|
20250115,141800,77963555,274,274,274,274,59
|
|
20250115,141700,77947389,274,274,274,274,0
|
|
20250115,141600,77947389,274,274,274,274,0
|
|
20250115,141500,77947389,274,274,274,274,1045
|
|
20250115,141400,77661059,274,274,274,274,8
|
|
20250115,141300,77658867,274,274,274,274,2
|
|
20250115,141200,77658319,273,273,273,273,1
|
|
20250115,141100,77658046,274,274,274,274,200
|
|
20250115,141000,77603246,274,274,274,274,101
|
|
20250115,140900,77575572,273,273,273,273,0
|
|
20250115,140800,77575572,273,273,273,273,0
|
|
20250115,140700,77575572,273,273,273,273,0
|
|
20250115,140600,77575572,273,273,273,273,0
|
|
20250115,140500,77575572,273,273,273,273,0
|
|
20250115,140400,77575572,273,273,273,273,0
|
|
20250115,140300,77575572,273,273,273,273,0
|
|
20250115,140200,77575572,273,273,273,273,1
|
|
20250115,140100,77575299,273,275,275,273,6076
|
|
20250115,140000,75915469,274,274,274,274,133
|
|
20250115,135900,75879027,274,274,274,274,1
|
|
20250115,135800,75878753,274,274,274,274,0
|
|
20250115,135700,75878753,274,274,274,274,59
|
|
20250115,135600,75862587,274,274,274,274,0
|
|
20250115,135500,75862587,274,274,274,274,0
|
|
20250115,135400,75862587,274,274,274,274,9
|
|
20250115,135300,75860121,273,273,273,273,0
|
|
20250115,135200,75860121,273,273,273,273,0
|
|
20250115,135100,75860121,273,273,273,273,0
|
|
20250115,135000,75860121,273,273,273,273,0
|
|
20250115,134900,75860121,273,273,273,273,0
|
|
20250115,134800,75860121,273,273,273,273,0
|
|
20250115,134700,75860121,273,273,273,273,0
|
|
20250115,134600,75860121,273,273,273,273,0
|
|
20250115,134500,75860121,273,273,273,273,0
|
|
20250115,134400,75860121,273,273,273,273,86
|
|
20250115,134300,75836643,273,273,273,273,0
|
|
20250115,134200,75836643,273,273,273,273,50
|
|
20250115,134100,75822993,274,274,274,274,0
|
|
20250115,134000,75822993,274,274,274,274,0
|
|
20250115,133900,75822993,274,274,274,274,0
|
|
20250115,133800,75822993,274,274,274,274,0
|
|
20250115,133700,75822993,274,274,274,274,0
|
|
20250115,133600,75822993,274,274,274,274,0
|
|
20250115,133500,75822993,274,274,274,274,0
|
|
20250115,133400,75822993,274,274,274,274,5
|
|
20250115,133300,75821623,273,273,273,273,0
|
|
20250115,133200,75821623,273,273,273,273,0
|
|
20250115,133100,75821623,273,273,273,273,0
|
|
20250115,133000,75821623,273,273,273,273,0
|
|
20250115,132900,75821623,273,273,273,273,0
|
|
20250115,132800,75821623,273,273,273,273,562
|
|
20250115,132700,75668197,274,274,274,274,1
|
|
20250115,132600,75667923,273,273,273,273,281
|
|
20250115,132500,75591210,274,274,274,274,0
|
|
20250115,132400,75591210,274,274,274,274,13
|
|
20250115,132300,75587648,274,274,274,274,0
|
|
20250115,132200,75587648,274,274,274,274,0
|
|
20250115,132100,75587648,274,274,274,274,920
|
|
20250115,132000,75335568,274,274,274,274,0
|
|
20250115,131900,75335568,274,274,274,274,0
|
|
20250115,131800,75335568,274,274,274,274,0
|
|
20250115,131700,75335568,274,274,274,274,16
|
|
20250115,131600,75331184,274,274,274,274,0
|
|
20250115,131500,75331184,274,274,274,274,0
|
|
20250115,131400,75331184,274,274,274,274,50
|
|
20250115,131300,75317484,274,274,274,274,5
|
|
20250115,131200,75316114,274,274,274,274,94
|
|
20250115,131100,75290358,274,274,274,274,0
|
|
20250115,131000,75290358,274,274,274,274,0
|
|
20250115,130900,75290358,274,274,274,274,0
|
|
20250115,130800,75290358,274,274,274,274,0
|
|
20250115,130700,75290358,274,274,274,274,0
|
|
20250115,130600,75290358,274,274,274,274,1
|
|
20250115,130500,75290084,273,273,273,273,0
|
|
20250115,130400,75290084,273,273,273,273,1505
|
|
20250115,130300,74879219,273,273,273,273,3
|
|
20250115,130200,74878400,271,271,271,271,0
|
|
20250115,130100,74878400,271,271,271,271,0
|
|
20250115,130000,74878400,271,272,272,271,50
|
|
20250115,125900,74864816,271,272,272,271,1776
|
|
20250115,125800,74382378,272,272,272,272,0
|
|
20250115,125700,74382378,272,272,272,272,0
|
|
20250115,125600,74382378,272,272,272,272,0
|
|
20250115,125500,74382378,272,272,272,272,0
|
|
20250115,125400,74382378,272,272,272,272,0
|
|
20250115,125300,74382378,272,273,273,272,10600
|
|
20250115,125200,71498977,273,273,273,273,9494
|
|
20250115,125100,68907115,274,274,274,274,4787
|
|
20250115,125000,67595477,275,275,275,275,3
|
|
20250115,124900,67594652,275,275,275,275,0
|
|
20250115,124800,67594652,275,275,275,275,1
|
|
20250115,124700,67594377,275,275,275,275,0
|
|
20250115,124600,67594377,275,275,275,275,0
|
|
20250115,124500,67594377,275,275,275,275,0
|
|
20250115,124400,67594377,275,275,275,275,0
|
|
20250115,124300,67594377,275,275,275,275,0
|
|
20250115,124200,67594377,275,275,275,275,0
|
|
20250115,124100,67594377,275,275,275,275,0
|
|
20250115,124000,67594377,275,275,275,275,0
|
|
20250115,123900,67594377,275,275,275,275,0
|
|
20250115,123800,67594377,275,275,275,275,0
|
|
20250115,123700,67594377,275,275,275,275,0
|
|
20250115,123600,67594377,275,275,275,275,0
|
|
20250115,123500,67594377,275,275,275,275,0
|
|
20250115,123400,67594377,275,275,275,275,0
|
|
20250115,123300,67594377,275,275,275,275,0
|
|
20250115,123200,67594377,275,275,275,275,0
|
|
20250115,123100,67594377,275,275,275,275,80
|
|
20250115,123000,67572377,275,275,275,275,0
|
|
20250115,122900,67572377,275,275,275,275,99
|
|
20250115,122800,67545152,275,275,275,275,0
|
|
20250115,122700,67545152,275,275,275,275,0
|
|
20250115,122600,67545152,275,275,275,275,400
|
|
20250115,122500,67435152,275,275,275,275,74
|
|
20250115,122400,67414802,275,275,275,275,0
|
|
20250115,122300,67414802,275,275,275,275,1000
|
|
20250115,122200,67139802,275,275,275,275,0
|
|
20250115,122100,67139802,275,275,275,275,0
|
|
20250115,122000,67139802,275,275,275,274,422
|
|
20250115,121900,67023853,275,275,275,275,0
|
|
20250115,121800,67023853,275,275,275,275,0
|
|
20250115,121700,67023853,275,275,275,275,0
|
|
20250115,121600,67023853,275,275,275,275,0
|
|
20250115,121500,67023853,275,275,275,275,2
|
|
20250115,121400,67023303,276,276,276,276,0
|
|
20250115,121300,67023303,276,276,276,276,0
|
|
20250115,121200,67023303,276,276,276,276,100
|
|
20250115,121100,66995703,276,276,276,276,0
|
|
20250115,121000,66995703,276,276,276,276,0
|
|
20250115,120900,66995703,276,276,276,276,0
|
|
20250115,120800,66995703,276,276,276,276,0
|
|
20250115,120700,66995703,276,276,276,276,0
|
|
20250115,120600,66995703,276,276,276,276,0
|
|
20250115,120500,66995703,276,276,276,276,0
|
|
20250115,120400,66995703,276,276,276,276,0
|
|
20250115,120300,66995703,276,276,276,276,0
|
|
20250115,120200,66995703,276,276,276,276,0
|
|
20250115,120100,66995703,276,276,276,276,1003
|
|
20250115,120000,66718875,276,276,276,276,0
|
|
20250115,115900,66718875,276,276,276,276,0
|
|
20250115,115800,66718875,276,276,276,276,0
|
|
20250115,115700,66718875,276,276,276,276,1
|
|
20250115,115600,66718599,274,276,276,274,15990
|
|
20250115,115500,62334734,276,276,276,276,1
|
|
20250115,115400,62334458,276,276,276,276,0
|
|
20250115,115300,62334458,276,276,276,276,0
|
|
20250115,115200,62334458,276,276,276,276,2
|
|
20250115,115100,62333906,276,276,276,276,72
|
|
20250115,115000,62314034,276,276,276,276,200
|
|
20250115,114900,62258834,276,276,276,276,0
|
|
20250115,114800,62258834,276,276,276,276,0
|
|
20250115,114700,62258834,276,276,276,276,0
|
|
20250115,114600,62258834,276,276,276,276,12
|
|
20250115,114500,62255522,276,276,276,276,1
|
|
20250115,114400,62255246,275,275,275,275,0
|
|
20250115,114300,62255246,275,275,275,275,0
|
|
20250115,114200,62255246,275,275,275,275,0
|
|
20250115,114100,62255246,275,275,275,275,0
|
|
20250115,114000,62255246,275,275,275,275,0
|
|
20250115,113900,62255246,275,275,275,275,0
|
|
20250115,113800,62255246,275,275,275,275,2
|
|
20250115,113700,62254696,275,275,275,275,0
|
|
20250115,113600,62254696,275,275,275,275,1
|
|
20250115,113500,62254421,275,275,275,275,0
|
|
20250115,113400,62254421,275,275,275,275,2027
|
|
20250115,113300,61696996,273,275,275,273,12160
|
|
20250115,113200,58371671,275,275,275,275,0
|
|
20250115,113100,58371671,275,275,275,275,0
|
|
20250115,113000,58371671,275,275,275,275,100
|
|
20250115,112900,58344171,275,276,276,275,16844
|
|
20250115,112800,53710085,277,277,277,277,0
|
|
20250115,112700,53710085,277,277,277,277,0
|
|
20250115,112600,53710085,277,277,277,277,12
|
|
20250115,112500,53706761,278,278,278,278,0
|
|
20250115,112400,53706761,278,278,278,278,1
|
|
20250115,112300,53706483,276,276,276,276,0
|
|
20250115,112200,53706483,276,277,277,276,2000
|
|
20250115,112100,53153383,277,277,277,277,0
|
|
20250115,112000,53153383,277,277,277,277,0
|
|
20250115,111900,53153383,277,277,277,277,0
|
|
20250115,111800,53153383,277,277,277,277,0
|
|
20250115,111700,53153383,277,277,277,277,0
|
|
20250115,111600,53153383,277,277,277,277,0
|
|
20250115,111500,53153383,277,277,277,277,0
|
|
20250115,111400,53153383,277,277,277,277,12932
|
|
20250115,111300,49571219,277,277,277,277,0
|
|
20250115,111200,49571219,277,277,277,277,0
|
|
20250115,111100,49571219,277,277,277,277,0
|
|
20250115,111000,49571219,277,277,277,277,180
|
|
20250115,110900,49521359,278,278,278,278,0
|
|
20250115,110800,49521359,278,278,278,278,0
|
|
20250115,110700,49521359,278,278,278,278,0
|
|
20250115,110600,49521359,278,278,278,278,719
|
|
20250115,110500,49321477,277,277,277,277,0
|
|
20250115,110400,49321477,277,277,277,277,0
|
|
20250115,110300,49321477,277,277,277,277,0
|
|
20250115,110200,49321477,277,277,277,277,1083
|
|
20250115,110100,49021486,276,276,276,276,3
|
|
20250115,110000,49020658,276,276,276,276,0
|
|
20250115,105900,49020658,276,276,276,276,2
|
|
20250115,105800,49020106,276,276,276,276,4564
|
|
20250115,105700,47760442,277,277,277,277,65022
|
|
20250115,105600,29749348,278,278,278,278,4609
|
|
20250115,105500,28468046,279,279,279,279,226
|
|
20250115,105400,28404992,279,279,279,279,0
|
|
20250115,105300,28404992,279,279,279,279,0
|
|
20250115,105200,28404992,279,278,279,278,110
|
|
20250115,105100,28374313,279,279,279,279,0
|
|
20250115,105000,28374313,279,279,279,279,0
|
|
20250115,104900,28374313,279,279,279,279,999
|
|
20250115,104800,28095592,279,279,279,279,3677
|
|
20250115,104700,27069709,279,279,279,279,6324
|
|
20250115,104600,25305313,279,279,279,279,0
|
|
20250115,104500,25305313,279,279,279,279,0
|
|
20250115,104400,25305313,279,279,279,279,99
|
|
20250115,104300,25277692,279,279,279,279,3
|
|
20250115,104200,25276855,279,279,279,279,0
|
|
20250115,104100,25276855,279,279,279,279,0
|
|
20250115,104000,25276855,279,279,279,279,1
|
|
20250115,103900,25276576,278,278,278,278,1166
|
|
20250115,103800,24952428,277,277,277,277,0
|
|
20250115,103700,24952428,277,277,277,277,500
|
|
20250115,103600,24813928,278,278,278,278,334
|
|
20250115,103500,24721076,278,278,278,278,5900
|
|
20250115,103400,23080876,278,278,278,278,200
|
|
20250115,103300,23025276,279,279,279,279,2
|
|
20250115,103200,23024718,279,279,279,279,0
|
|
20250115,103100,23024718,279,279,279,279,0
|
|
20250115,103000,23024718,279,279,279,279,677
|
|
20250115,102900,22835835,279,279,279,279,500
|
|
20250115,102800,22696335,279,279,279,279,0
|
|
20250115,102700,22696335,279,279,279,279,1
|
|
20250115,102600,22696056,279,279,279,279,0
|
|
20250115,102500,22696056,279,279,279,279,1
|
|
20250115,102400,22695777,280,280,280,280,7511
|
|
20250115,102300,20592697,280,280,280,280,0
|
|
20250115,102200,20592697,280,280,280,280,0
|
|
20250115,102100,20592697,280,280,280,280,25
|
|
20250115,102000,20585697,280,280,280,280,0
|
|
20250115,101900,20585697,280,280,280,280,0
|
|
20250115,101800,20585697,280,280,280,280,0
|
|
20250115,101700,20585697,280,280,280,280,0
|
|
20250115,101600,20585697,280,280,280,280,0
|
|
20250115,101500,20585697,280,280,280,280,1
|
|
20250115,101400,20585417,280,280,280,280,0
|
|
20250115,101300,20585417,280,280,280,280,0
|
|
20250115,101200,20585417,280,280,280,280,0
|
|
20250115,101100,20585417,280,280,280,280,0
|
|
20250115,101000,20585417,280,280,280,280,1
|
|
20250115,100900,20585137,280,280,280,280,0
|
|
20250115,100800,20585137,280,280,280,280,0
|
|
20250115,100700,20585137,280,280,280,280,0
|
|
20250115,100600,20585137,280,280,280,280,1
|
|
20250115,100500,20584857,279,279,279,279,0
|
|
20250115,100400,20584857,279,279,279,279,0
|
|
20250115,100300,20584857,279,279,279,279,5705
|
|
20250115,100200,18993162,280,280,280,280,5
|
|
20250115,100100,18991762,279,279,279,279,0
|
|
20250115,100000,18991762,279,279,279,279,0
|
|
20250115,095900,18991762,279,279,279,279,0
|
|
20250115,095800,18991762,279,279,279,279,1
|
|
20250115,095700,18991483,279,279,279,279,0
|
|
20250115,095600,18991483,279,279,279,279,0
|
|
20250115,095500,18991483,279,279,279,279,0
|
|
20250115,095400,18991483,279,279,279,279,5
|
|
20250115,095300,18990088,280,280,280,280,0
|
|
20250115,095200,18990088,280,280,280,280,0
|
|
20250115,095100,18990088,280,280,280,280,0
|
|
20250115,095000,18990088,280,280,280,280,0
|
|
20250115,094900,18990088,280,280,280,280,0
|
|
20250115,094800,18990088,280,280,280,280,0
|
|
20250115,094700,18990088,280,280,280,280,72
|
|
20250115,094600,18969928,280,280,280,280,0
|
|
20250115,094500,18969928,280,280,280,280,5
|
|
20250115,094400,18968528,280,280,280,280,128
|
|
20250115,094300,18932688,280,280,280,280,49
|
|
20250115,094200,18918968,278,278,278,278,0
|
|
20250115,094100,18918968,278,278,278,278,0
|
|
20250115,094000,18918968,278,278,278,278,0
|
|
20250115,093900,18918968,278,278,278,278,0
|
|
20250115,093800,18918968,278,278,278,278,0
|
|
20250115,093700,18918968,278,279,279,278,27379
|
|
20250115,093600,11300007,282,282,282,282,0
|
|
20250115,093500,11300007,282,282,282,282,0
|
|
20250115,093400,11300007,282,281,282,281,657
|
|
20250115,093300,11115378,281,281,281,281,0
|
|
20250115,093200,11115378,281,281,281,281,0
|
|
20250115,093100,11115378,281,281,281,281,17
|
|
20250115,093000,11110601,281,281,281,281,0
|
|
20250115,092900,11110601,281,281,281,281,10
|
|
20250115,092800,11107791,279,281,282,279,867
|
|
20250115,092700,10864173,281,281,281,281,0
|
|
20250115,092600,10864173,281,281,281,281,1
|
|
20250115,092500,10863892,279,279,279,279,942
|
|
20250115,092400,10601074,279,279,279,279,0
|
|
20250115,092300,10601074,279,279,279,279,2813
|
|
20250115,092200,9816247,279,279,279,279,200
|
|
20250115,092100,9760447,281,281,281,281,0
|
|
20250115,092000,9760447,281,281,281,281,0
|
|
20250115,091900,9760447,281,281,281,281,466
|
|
20250115,091800,9629501,282,281,282,281,201
|
|
20250115,091700,9573019,281,281,281,281,500
|
|
20250115,091600,9432519,281,280,281,280,416
|
|
20250115,091500,9315703,278,279,279,278,500
|
|
20250115,091400,9176695,280,282,282,280,22
|
|
20250115,091300,9170533,282,282,282,282,2813
|
|
20250115,091200,8377267,282,282,282,282,5679
|
|
20250115,091100,6775789,283,282,283,282,1497
|
|
20250115,091000,6353634,281,282,282,281,17698
|
|
20250115,090900,1380491,282,282,282,282,0
|
|
20250115,090800,1380491,282,281,282,281,2025
|
|
20250115,090700,809741,281,281,281,281,2209
|
|
20250115,090600,189012,280,280,280,280,60
|
|
20250115,090500,172212,281,281,281,281,0
|
|
20250115,090400,172212,281,281,281,281,4
|
|
20250115,090300,171088,281,281,281,281,236
|
|
20250115,090200,104772,279,280,280,279,171
|
|
20250115,090100,57062,277,277,277,277,0
|
|
20250115,090000,57062,277,277,277,277,206
|