630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192700,135403270,275,275,275,275,961
|
|
20250103,192600,135403270,275,275,275,275,0
|
|
20250103,192500,135403270,275,275,275,275,0
|
|
20250103,192400,135403270,275,275,275,275,0
|
|
20250103,192300,135403270,275,275,275,275,0
|
|
20250103,192200,135403270,275,275,275,275,0
|
|
20250103,192100,135403270,275,275,275,275,0
|
|
20250103,192000,135403270,275,275,275,275,0
|
|
20250103,191900,135403270,275,275,275,275,0
|
|
20250103,191800,135403270,275,275,275,275,0
|
|
20250103,191700,135403270,275,275,275,275,0
|
|
20250103,191600,135403270,275,275,275,275,0
|
|
20250103,191500,135403270,275,275,275,275,0
|
|
20250103,191400,135403270,275,275,275,275,0
|
|
20250103,191300,135403270,275,275,275,275,0
|
|
20250103,191200,135403270,275,275,275,275,0
|
|
20250103,191100,135403270,275,275,275,275,0
|
|
20250103,191000,135403270,275,275,275,275,0
|
|
20250103,190900,135403270,275,275,275,275,0
|
|
20250103,190800,135403270,275,275,275,275,0
|
|
20250103,190700,135403270,275,275,275,275,0
|
|
20250103,190600,135403270,275,275,275,275,0
|
|
20250103,190500,135403270,275,275,275,275,0
|
|
20250103,190400,135403270,275,275,275,275,0
|
|
20250103,190300,135403270,275,275,275,275,0
|
|
20250103,190200,135403270,275,275,275,275,0
|
|
20250103,190100,135403270,275,275,275,275,0
|
|
20250103,190000,135403270,275,275,275,275,0
|
|
20250103,185900,135403270,275,275,275,275,0
|
|
20250103,185800,135403270,275,275,275,275,0
|
|
20250103,185700,135403270,275,275,275,275,961
|
|
20250103,185600,135403270,275,275,275,275,0
|
|
20250103,185500,135403270,275,275,275,275,0
|
|
20250103,185400,135403270,275,275,275,275,0
|
|
20250103,185300,135403270,275,275,275,275,0
|
|
20250103,185200,135403270,275,275,275,275,0
|
|
20250103,185100,135403270,275,275,275,275,0
|
|
20250103,185000,135403270,275,275,275,275,0
|
|
20250103,184900,135403270,275,275,275,275,0
|
|
20250103,184800,135403270,275,275,275,275,0
|
|
20250103,184700,135403270,275,275,275,275,0
|
|
20250103,184600,135403270,275,275,275,275,0
|
|
20250103,184500,135403270,275,275,275,275,0
|
|
20250103,184400,135403270,275,275,275,275,0
|
|
20250103,184300,135403270,275,275,275,275,0
|
|
20250103,184200,135403270,275,275,275,275,0
|
|
20250103,184100,135403270,275,275,275,275,0
|
|
20250103,184000,135403270,275,275,275,275,0
|
|
20250103,183900,135403270,275,275,275,275,0
|
|
20250103,183800,135403270,275,275,275,275,0
|
|
20250103,183700,135403270,275,275,275,275,0
|
|
20250103,183600,135403270,275,275,275,275,0
|
|
20250103,183500,135403270,275,275,275,275,0
|
|
20250103,183400,135403270,275,275,275,275,0
|
|
20250103,183300,135403270,275,275,275,275,0
|
|
20250103,183200,135403270,275,275,275,275,0
|
|
20250103,183100,135403270,275,275,275,275,0
|
|
20250103,183000,135403270,275,275,275,275,0
|
|
20250103,182900,135403270,275,275,275,275,0
|
|
20250103,182800,135403270,275,275,275,275,0
|
|
20250103,182700,135403270,275,275,275,275,961
|
|
20250103,182600,135403270,275,275,275,275,0
|
|
20250103,182500,135403270,275,275,275,275,0
|
|
20250103,182400,135403270,275,275,275,275,0
|
|
20250103,182300,135403270,275,275,275,275,0
|
|
20250103,182200,135403270,275,275,275,275,0
|
|
20250103,182100,135403270,275,275,275,275,0
|
|
20250103,182000,135403270,275,275,275,275,0
|
|
20250103,181900,135403270,275,275,275,275,0
|
|
20250103,181800,135403270,275,275,275,275,0
|
|
20250103,181700,135403270,275,275,275,275,0
|
|
20250103,181600,135403270,275,275,275,275,0
|
|
20250103,181500,135403270,275,275,275,275,0
|
|
20250103,181400,135403270,275,275,275,275,0
|
|
20250103,181300,135403270,275,275,275,275,0
|
|
20250103,181200,135403270,275,275,275,275,0
|
|
20250103,181100,135403270,275,275,275,275,0
|
|
20250103,181000,135403270,275,275,275,275,0
|
|
20250103,180900,135403270,275,275,275,275,0
|
|
20250103,180800,135403270,275,275,275,275,0
|
|
20250103,180700,135403270,275,275,275,275,0
|
|
20250103,180600,135403270,275,275,275,275,0
|
|
20250103,180500,135403270,275,275,275,275,0
|
|
20250103,180400,135403270,275,275,275,275,0
|
|
20250103,180300,135403270,275,275,275,275,0
|
|
20250103,180200,135403270,275,275,275,275,0
|
|
20250103,180100,135403270,275,275,275,275,0
|
|
20250103,180000,135403270,275,275,275,275,0
|
|
20250103,175900,135403270,275,275,275,275,0
|
|
20250103,175800,135403270,275,275,275,275,0
|
|
20250103,175700,135403270,275,275,275,275,961
|
|
20250103,175600,135403270,275,275,275,275,0
|
|
20250103,175500,135403270,275,275,275,275,0
|
|
20250103,175400,135403270,275,275,275,275,0
|
|
20250103,175300,135403270,275,275,275,275,0
|
|
20250103,175200,135403270,275,275,275,275,0
|
|
20250103,175100,135403270,275,275,275,275,0
|
|
20250103,175000,135403270,275,275,275,275,0
|
|
20250103,174900,135403270,275,275,275,275,0
|
|
20250103,174800,135403270,275,275,275,275,0
|
|
20250103,174700,135403270,275,275,275,275,0
|
|
20250103,174600,135403270,275,275,275,275,0
|
|
20250103,174500,135403270,275,275,275,275,0
|
|
20250103,174400,135403270,275,275,275,275,0
|
|
20250103,174300,135403270,275,275,275,275,0
|
|
20250103,174200,135403270,275,275,275,275,0
|
|
20250103,174100,135403270,275,275,275,275,0
|
|
20250103,174000,135403270,275,275,275,275,0
|
|
20250103,173900,135403270,275,275,275,275,0
|
|
20250103,173800,135403270,275,275,275,275,0
|
|
20250103,173700,135403270,275,275,275,275,0
|
|
20250103,173600,135403270,275,275,275,275,0
|
|
20250103,173500,135403270,275,275,275,275,0
|
|
20250103,173400,135403270,275,275,275,275,0
|
|
20250103,173300,135403270,275,275,275,275,0
|
|
20250103,173200,135403270,275,275,275,275,0
|
|
20250103,173100,135403270,275,275,275,275,0
|
|
20250103,173000,135403270,275,275,275,275,0
|
|
20250103,172900,135403270,275,275,275,275,0
|
|
20250103,172800,135403270,275,275,275,275,0
|
|
20250103,172700,135403270,275,275,275,275,961
|
|
20250103,172600,135403270,275,275,275,275,0
|
|
20250103,172500,135403270,275,275,275,275,0
|
|
20250103,172400,135403270,275,275,275,275,0
|
|
20250103,172300,135403270,275,275,275,275,0
|
|
20250103,172200,135403270,275,275,275,275,0
|
|
20250103,172100,135403270,275,275,275,275,0
|
|
20250103,172000,135403270,275,275,275,275,0
|
|
20250103,171900,135403270,275,275,275,275,0
|
|
20250103,171800,135403270,275,275,275,275,0
|
|
20250103,171700,135403270,275,275,275,275,0
|
|
20250103,171600,135403270,275,275,275,275,0
|
|
20250103,171500,135403270,275,275,275,275,0
|
|
20250103,171400,135403270,275,275,275,275,0
|
|
20250103,171300,135403270,275,275,275,275,0
|
|
20250103,171200,135403270,275,275,275,275,0
|
|
20250103,171100,135403270,275,275,275,275,0
|
|
20250103,171000,135403270,275,275,275,275,0
|
|
20250103,170900,135403270,275,275,275,275,0
|
|
20250103,170800,135403270,275,275,275,275,0
|
|
20250103,170700,135403270,275,275,275,275,0
|
|
20250103,170600,135403270,275,275,275,275,0
|
|
20250103,170500,135403270,275,275,275,275,0
|
|
20250103,170400,135403270,275,275,275,275,0
|
|
20250103,170300,135403270,275,275,275,275,0
|
|
20250103,170200,135403270,275,275,275,275,0
|
|
20250103,170100,135403270,275,275,275,275,0
|
|
20250103,170000,135403270,275,275,275,275,0
|
|
20250103,165900,135403270,275,275,275,275,0
|
|
20250103,165800,135403270,275,275,275,275,0
|
|
20250103,165700,135403270,275,275,275,275,961
|
|
20250103,165600,135403270,275,275,275,275,0
|
|
20250103,165500,135403270,275,275,275,275,0
|
|
20250103,165400,135403270,275,275,275,275,0
|
|
20250103,165300,135403270,275,275,275,275,0
|
|
20250103,165200,135403270,275,275,275,275,0
|
|
20250103,165100,135403270,275,275,275,275,0
|
|
20250103,165000,135403270,275,275,275,275,0
|
|
20250103,164900,135403270,275,275,275,275,0
|
|
20250103,164800,135403270,275,275,275,275,0
|
|
20250103,164700,135403270,275,275,275,275,0
|
|
20250103,164600,135403270,275,275,275,275,0
|
|
20250103,164500,135403270,275,275,275,275,0
|
|
20250103,164400,135403270,275,275,275,275,0
|
|
20250103,164300,135403270,275,275,275,275,0
|
|
20250103,164200,135403270,275,275,275,275,0
|
|
20250103,164100,135403270,275,275,275,275,0
|
|
20250103,164000,135403270,275,275,275,275,0
|
|
20250103,163900,135403270,275,275,275,275,0
|
|
20250103,163800,135403270,275,275,275,275,0
|
|
20250103,163700,135403270,275,275,275,275,0
|
|
20250103,163600,135403270,275,275,275,275,0
|
|
20250103,163500,135403270,275,275,275,275,0
|
|
20250103,163400,135403270,275,275,275,275,0
|
|
20250103,163300,135403270,275,275,275,275,0
|
|
20250103,163200,135403270,275,275,275,275,0
|
|
20250103,163100,135403270,275,275,275,275,0
|
|
20250103,163000,135403270,275,275,275,275,0
|
|
20250103,162900,135403270,275,275,275,275,0
|
|
20250103,162800,135403270,275,275,275,275,0
|
|
20250103,162700,135403270,275,275,275,275,961
|
|
20250103,162600,135403270,275,275,275,275,0
|
|
20250103,162500,135403270,275,275,275,275,0
|
|
20250103,162400,135403270,275,275,275,275,0
|
|
20250103,162300,135403270,275,275,275,275,0
|
|
20250103,162200,135403270,275,275,275,275,0
|
|
20250103,162100,135403270,275,275,275,275,0
|
|
20250103,162000,135403270,275,275,275,275,0
|
|
20250103,161900,135403270,275,275,275,275,0
|
|
20250103,161800,135403270,275,275,275,275,0
|
|
20250103,161700,135403270,275,275,275,275,0
|
|
20250103,161600,135403270,275,275,275,275,0
|
|
20250103,161500,135403270,275,275,275,275,0
|
|
20250103,161400,135403270,275,275,275,275,0
|
|
20250103,161300,135403270,275,275,275,275,0
|
|
20250103,161200,135403270,275,275,275,275,0
|
|
20250103,161100,135403270,275,275,275,275,0
|
|
20250103,161000,135403270,275,275,275,275,0
|
|
20250103,160900,135403270,275,275,275,275,0
|
|
20250103,160800,135403270,275,275,275,275,0
|
|
20250103,160700,135403270,275,275,275,275,0
|
|
20250103,160600,135403270,275,275,275,275,0
|
|
20250103,160500,135403270,275,275,275,275,0
|
|
20250103,160400,135403270,275,275,275,275,0
|
|
20250103,160300,135403270,275,275,275,275,0
|
|
20250103,160200,135403270,275,275,275,275,0
|
|
20250103,160100,135403270,275,275,275,275,0
|
|
20250103,160000,135403270,275,275,275,275,0
|
|
20250103,155900,135403270,275,275,275,275,0
|
|
20250103,155800,135403270,275,275,275,275,0
|
|
20250103,155700,135403270,275,275,275,275,961
|
|
20250103,155600,135403270,275,275,275,275,0
|
|
20250103,155500,135403270,275,275,275,275,0
|
|
20250103,155400,135403270,275,275,275,275,0
|
|
20250103,155300,135403270,275,275,275,275,0
|
|
20250103,155200,135403270,275,275,275,275,0
|
|
20250103,155100,135403270,275,275,275,275,0
|
|
20250103,155000,135403270,275,275,275,275,0
|
|
20250103,154900,135403270,275,275,275,275,0
|
|
20250103,154800,135403270,275,275,275,275,0
|
|
20250103,154700,135403270,275,275,275,275,0
|
|
20250103,154600,135403270,275,275,275,275,0
|
|
20250103,154500,135403270,275,275,275,275,0
|
|
20250103,154400,135403270,275,275,275,275,0
|
|
20250103,154300,135403270,275,275,275,275,0
|
|
20250103,154200,135403270,275,275,275,275,0
|
|
20250103,154100,135403270,275,275,275,275,0
|
|
20250103,154000,135403270,275,275,275,275,0
|
|
20250103,153900,135403270,275,275,275,275,0
|
|
20250103,153800,135403270,275,275,275,275,0
|
|
20250103,153700,135403270,275,275,275,275,0
|
|
20250103,153600,135403270,275,275,275,275,0
|
|
20250103,153500,135403270,275,275,275,275,0
|
|
20250103,153400,135403270,275,275,275,275,0
|
|
20250103,153300,135403270,275,275,275,275,0
|
|
20250103,153200,135403270,275,275,275,275,0
|
|
20250103,153100,135403270,275,275,275,275,0
|
|
20250103,153000,135403270,275,275,275,275,961
|
|
20250103,152900,135138995,275,275,275,275,0
|
|
20250103,152800,135138995,275,275,275,275,0
|
|
20250103,152700,135138995,275,275,275,275,0
|
|
20250103,152600,135138995,275,275,275,275,0
|
|
20250103,152500,135138995,275,275,275,275,0
|
|
20250103,152400,135138995,275,275,275,275,0
|
|
20250103,152300,135138995,275,275,275,275,0
|
|
20250103,152200,135138995,275,275,275,275,0
|
|
20250103,152100,135138995,275,275,275,275,0
|
|
20250103,152000,135138995,275,275,275,275,0
|
|
20250103,151900,135138995,275,276,276,275,93
|
|
20250103,151800,135113330,275,275,275,275,289
|
|
20250103,151700,135033855,276,276,276,276,443
|
|
20250103,151600,134911587,277,277,277,277,1
|
|
20250103,151500,134911310,277,277,277,277,0
|
|
20250103,151400,134911310,277,277,277,277,10
|
|
20250103,151300,134908540,277,277,277,277,0
|
|
20250103,151200,134908540,277,277,277,277,0
|
|
20250103,151100,134908540,277,277,277,277,9648
|
|
20250103,151000,132236044,278,278,278,278,708
|
|
20250103,150900,132039220,279,279,279,279,130
|
|
20250103,150800,132002950,279,279,279,279,875
|
|
20250103,150700,131758825,278,279,279,278,1907
|
|
20250103,150600,131228266,278,278,278,278,0
|
|
20250103,150500,131228266,278,279,279,278,1326
|
|
20250103,150400,130858753,278,278,278,278,1000
|
|
20250103,150300,130580753,279,279,279,279,0
|
|
20250103,150200,130580753,279,279,279,279,379
|
|
20250103,150100,130475012,277,277,277,277,6000
|
|
20250103,150000,128813012,276,276,276,276,0
|
|
20250103,145900,128813012,276,276,276,276,0
|
|
20250103,145800,128813012,276,276,276,276,0
|
|
20250103,145700,128813012,276,276,276,276,16000
|
|
20250103,145600,124397012,278,278,278,278,392
|
|
20250103,145500,124288036,276,276,276,276,0
|
|
20250103,145400,124288036,276,276,276,276,0
|
|
20250103,145300,124288036,276,276,276,276,0
|
|
20250103,145200,124288036,276,276,276,276,0
|
|
20250103,145100,124288036,276,276,276,276,230
|
|
20250103,145000,124224556,279,279,279,279,0
|
|
20250103,144900,124224556,279,278,279,278,100
|
|
20250103,144800,124196667,279,279,279,279,0
|
|
20250103,144700,124196667,279,279,279,279,180
|
|
20250103,144600,124146447,279,279,279,279,0
|
|
20250103,144500,124146447,279,276,279,276,5000
|
|
20250103,144400,122757874,276,276,276,276,50
|
|
20250103,144300,122744074,276,276,276,276,609
|
|
20250103,144200,122575990,274,274,274,274,0
|
|
20250103,144100,122575990,274,274,274,274,0
|
|
20250103,144000,122575990,274,276,276,274,377
|
|
20250103,143900,122471940,277,277,277,277,1
|
|
20250103,143800,122471663,277,277,277,277,1
|
|
20250103,143700,122471386,276,276,276,276,0
|
|
20250103,143600,122471386,276,276,276,276,0
|
|
20250103,143500,122471386,276,273,276,272,23597
|
|
20250103,143400,115997108,272,272,272,272,10
|
|
20250103,143300,115994388,272,272,272,272,0
|
|
20250103,143200,115994388,272,272,272,272,10
|
|
20250103,143100,115991668,273,273,273,273,0
|
|
20250103,143000,115991668,273,273,273,273,21
|
|
20250103,142900,115985935,273,273,273,273,1
|
|
20250103,142800,115985662,273,273,273,273,0
|
|
20250103,142700,115985662,273,273,273,273,0
|
|
20250103,142600,115985662,273,272,273,272,2185
|
|
20250103,142500,115391125,272,272,272,272,0
|
|
20250103,142400,115391125,272,272,272,272,0
|
|
20250103,142300,115391125,272,272,272,272,0
|
|
20250103,142200,115391125,272,272,272,272,0
|
|
20250103,142100,115391125,272,272,272,272,0
|
|
20250103,142000,115391125,272,272,272,272,0
|
|
20250103,141900,115391125,272,272,272,272,0
|
|
20250103,141800,115391125,272,272,272,272,0
|
|
20250103,141700,115391125,272,272,272,272,0
|
|
20250103,141600,115391125,272,272,272,272,0
|
|
20250103,141500,115391125,272,272,272,272,0
|
|
20250103,141400,115391125,272,272,272,272,0
|
|
20250103,141300,115391125,272,272,272,272,0
|
|
20250103,141200,115391125,272,272,272,272,0
|
|
20250103,141100,115391125,272,272,272,272,0
|
|
20250103,141000,115391125,272,272,272,272,0
|
|
20250103,140900,115391125,272,271,272,271,100
|
|
20250103,140800,115363932,272,272,272,272,0
|
|
20250103,140700,115363932,272,269,272,268,3600
|
|
20250103,140600,114390749,270,270,270,270,0
|
|
20250103,140500,114390749,270,270,270,270,0
|
|
20250103,140400,114390749,270,270,270,270,0
|
|
20250103,140300,114390749,270,270,270,270,0
|
|
20250103,140200,114390749,270,269,270,269,685
|
|
20250103,140100,114206377,270,270,270,270,0
|
|
20250103,140000,114206377,270,270,270,270,42
|
|
20250103,135900,114195037,270,270,270,270,350
|
|
20250103,135800,114100537,271,271,271,271,0
|
|
20250103,135700,114100537,271,271,271,271,0
|
|
20250103,135600,114100537,271,271,271,271,0
|
|
20250103,135500,114100537,271,271,271,271,0
|
|
20250103,135400,114100537,271,271,271,271,0
|
|
20250103,135300,114100537,271,271,271,271,0
|
|
20250103,135200,114100537,271,271,271,271,0
|
|
20250103,135100,114100537,271,271,271,271,39
|
|
20250103,135000,114089968,271,271,271,271,0
|
|
20250103,134900,114089968,271,271,271,271,0
|
|
20250103,134800,114089968,271,271,271,271,2
|
|
20250103,134700,114089426,271,271,271,271,694
|
|
20250103,134600,113901352,270,270,270,270,328
|
|
20250103,134500,113812792,270,270,270,270,0
|
|
20250103,134400,113812792,270,270,270,270,7
|
|
20250103,134300,113810902,268,268,268,267,874
|
|
20250103,134200,113577093,271,271,271,271,0
|
|
20250103,134100,113577093,271,271,271,271,1
|
|
20250103,134000,113576822,268,268,268,268,107
|
|
20250103,133900,113548146,268,269,270,268,589
|
|
20250103,133800,113389766,269,270,270,269,551
|
|
20250103,133700,113241041,270,270,270,270,9900
|
|
20250103,133600,110568041,270,271,271,270,2857
|
|
20250103,133500,109795764,272,272,272,272,0
|
|
20250103,133400,109795764,272,272,272,272,513
|
|
20250103,133300,109656228,273,273,273,273,96
|
|
20250103,133200,109630020,273,273,273,273,28
|
|
20250103,133100,109622376,273,273,273,273,3
|
|
20250103,133000,109621557,273,273,273,273,0
|
|
20250103,132900,109621557,273,273,273,273,0
|
|
20250103,132800,109621557,273,273,273,273,0
|
|
20250103,132700,109621557,273,273,273,273,0
|
|
20250103,132600,109621557,273,273,273,273,0
|
|
20250103,132500,109621557,273,273,273,273,0
|
|
20250103,132400,109621557,273,273,273,273,0
|
|
20250103,132300,109621557,273,273,273,273,0
|
|
20250103,132200,109621557,273,273,273,273,411
|
|
20250103,132100,109509354,274,274,274,274,0
|
|
20250103,132000,109509354,274,274,274,274,0
|
|
20250103,131900,109509354,274,274,274,274,179
|
|
20250103,131800,109460308,274,274,274,274,0
|
|
20250103,131700,109460308,274,274,274,274,5
|
|
20250103,131600,109458938,273,273,273,273,0
|
|
20250103,131500,109458938,273,273,273,273,0
|
|
20250103,131400,109458938,273,273,273,273,0
|
|
20250103,131300,109458938,273,273,273,273,0
|
|
20250103,131200,109458938,273,273,273,273,0
|
|
20250103,131100,109458938,273,273,273,273,0
|
|
20250103,131000,109458938,273,273,273,273,26
|
|
20250103,130900,109451840,274,274,274,274,0
|
|
20250103,130800,109451840,274,274,274,274,0
|
|
20250103,130700,109451840,274,274,274,274,143
|
|
20250103,130600,109412658,274,274,274,274,0
|
|
20250103,130500,109412658,274,274,274,274,0
|
|
20250103,130400,109412658,274,274,274,274,0
|
|
20250103,130300,109412658,274,274,274,274,0
|
|
20250103,130200,109412658,274,274,274,274,52
|
|
20250103,130100,109398410,271,274,274,271,936
|
|
20250103,130000,109143554,274,274,274,274,0
|
|
20250103,125900,109143554,274,274,274,274,0
|
|
20250103,125800,109143554,274,274,274,274,150
|
|
20250103,125700,109102454,274,274,274,274,729
|
|
20250103,125600,108902708,274,274,274,274,0
|
|
20250103,125500,108902708,274,274,274,274,0
|
|
20250103,125400,108902708,274,274,274,274,0
|
|
20250103,125300,108902708,274,274,274,274,4
|
|
20250103,125200,108901612,274,274,274,274,0
|
|
20250103,125100,108901612,274,274,274,274,0
|
|
20250103,125000,108901612,274,274,274,274,157
|
|
20250103,124900,108858594,270,270,270,270,0
|
|
20250103,124800,108858594,270,270,270,270,0
|
|
20250103,124700,108858594,270,270,270,270,0
|
|
20250103,124600,108858594,270,270,270,270,0
|
|
20250103,124500,108858594,270,270,270,270,0
|
|
20250103,124400,108858594,270,270,270,270,0
|
|
20250103,124300,108858594,270,270,270,270,0
|
|
20250103,124200,108858594,270,270,270,270,0
|
|
20250103,124100,108858594,270,270,270,270,0
|
|
20250103,124000,108858594,270,270,270,270,0
|
|
20250103,123900,108858594,270,270,270,270,0
|
|
20250103,123800,108858594,270,272,272,270,36000
|
|
20250103,123700,99110083,272,272,272,272,0
|
|
20250103,123600,99110083,272,272,272,272,0
|
|
20250103,123500,99110083,272,276,276,272,3530
|
|
20250103,123400,98147270,276,276,276,276,5
|
|
20250103,123300,98145890,276,275,276,275,1847
|
|
20250103,123200,97636123,275,275,275,275,564
|
|
20250103,123100,97481023,275,275,275,275,1
|
|
20250103,123000,97480748,274,274,274,274,0
|
|
20250103,122900,97480748,274,274,274,274,0
|
|
20250103,122800,97480748,274,274,274,274,0
|
|
20250103,122700,97480748,274,274,274,274,1190
|
|
20250103,122600,97154688,274,274,274,274,100
|
|
20250103,122500,97127288,274,274,274,274,2
|
|
20250103,122400,97126740,274,274,274,274,3708
|
|
20250103,122300,96110748,275,275,275,275,0
|
|
20250103,122200,96110748,275,275,275,275,1000
|
|
20250103,122100,95835748,275,275,275,275,0
|
|
20250103,122000,95835748,275,275,275,275,0
|
|
20250103,121900,95835748,275,275,275,275,0
|
|
20250103,121800,95835748,275,275,275,275,0
|
|
20250103,121700,95835748,275,275,275,275,76
|
|
20250103,121600,95814848,276,276,276,276,0
|
|
20250103,121500,95814848,276,276,276,276,1
|
|
20250103,121400,95814572,276,276,276,276,3
|
|
20250103,121300,95813744,276,276,276,276,0
|
|
20250103,121200,95813744,276,276,276,276,600
|
|
20250103,121100,95648144,276,276,276,276,400
|
|
20250103,121000,95537744,276,276,276,276,0
|
|
20250103,120900,95537744,276,276,276,276,2055
|
|
20250103,120800,94970564,276,276,276,276,0
|
|
20250103,120700,94970564,276,276,276,276,0
|
|
20250103,120600,94970564,276,276,276,276,2
|
|
20250103,120500,94970012,276,276,276,276,0
|
|
20250103,120400,94970012,276,276,276,276,0
|
|
20250103,120300,94970012,276,276,276,276,0
|
|
20250103,120200,94970012,276,276,276,276,0
|
|
20250103,120100,94970012,276,276,276,276,0
|
|
20250103,120000,94970012,276,276,276,276,0
|
|
20250103,115900,94970012,276,276,276,276,0
|
|
20250103,115800,94970012,276,276,276,276,0
|
|
20250103,115700,94970012,276,276,276,276,408
|
|
20250103,115600,94857404,276,276,276,276,0
|
|
20250103,115500,94857404,276,276,276,276,603
|
|
20250103,115400,94690976,276,276,276,276,0
|
|
20250103,115300,94690976,276,276,276,276,0
|
|
20250103,115200,94690976,276,276,276,276,0
|
|
20250103,115100,94690976,276,276,276,276,0
|
|
20250103,115000,94690976,276,276,276,276,7
|
|
20250103,114900,94689044,276,276,276,276,1978
|
|
20250103,114800,94143116,276,276,276,276,0
|
|
20250103,114700,94143116,276,276,276,276,1
|
|
20250103,114600,94142840,276,276,276,276,385
|
|
20250103,114500,94036580,276,276,276,276,800
|
|
20250103,114400,93815780,273,276,276,273,2001
|
|
20250103,114300,93268063,277,277,277,277,0
|
|
20250103,114200,93268063,277,276,277,276,4
|
|
20250103,114100,93266956,275,275,275,275,0
|
|
20250103,114000,93266956,275,275,275,275,0
|
|
20250103,113900,93266956,275,275,275,275,0
|
|
20250103,113800,93266956,275,275,275,275,0
|
|
20250103,113700,93266956,275,275,275,275,478
|
|
20250103,113600,93135506,275,276,276,275,205
|
|
20250103,113500,93078932,277,277,277,277,2064
|
|
20250103,113400,92507204,275,275,275,275,0
|
|
20250103,113300,92507204,275,275,275,275,0
|
|
20250103,113200,92507204,275,275,275,275,0
|
|
20250103,113100,92507204,275,275,275,275,1241
|
|
20250103,113000,92165929,278,278,278,278,0
|
|
20250103,112900,92165929,278,278,278,278,0
|
|
20250103,112800,92165929,278,278,278,278,0
|
|
20250103,112700,92165929,278,278,278,278,0
|
|
20250103,112600,92165929,278,278,278,278,980
|
|
20250103,112500,91893489,280,280,280,280,0
|
|
20250103,112400,91893489,280,280,280,280,0
|
|
20250103,112300,91893489,280,280,280,280,0
|
|
20250103,112200,91893489,280,280,280,280,5
|
|
20250103,112100,91892089,276,276,276,276,656
|
|
20250103,112000,91711033,271,280,280,271,6523
|
|
20250103,111900,89913449,280,280,280,280,1
|
|
20250103,111800,89913169,280,280,280,280,0
|
|
20250103,111700,89913169,280,280,280,280,1
|
|
20250103,111600,89912889,279,279,279,279,0
|
|
20250103,111500,89912889,279,279,279,279,3800
|
|
20250103,111400,88852689,280,284,284,280,9853
|
|
20250103,111300,86092411,284,282,284,280,135
|
|
20250103,111200,86054446,282,282,285,282,21855
|
|
20250103,111100,79889658,282,283,285,282,32204
|
|
20250103,111000,70768455,282,282,282,282,0
|
|
20250103,110900,70768455,282,281,282,281,21
|
|
20250103,110800,70762543,281,280,281,280,23742
|
|
20250103,110700,64114677,280,279,280,279,1437
|
|
20250103,110600,63712393,279,276,279,276,29248
|
|
20250103,110500,55619084,276,276,276,276,2673
|
|
20250103,110400,54881336,276,276,276,275,1046
|
|
20250103,110300,54592670,273,276,276,273,258
|
|
20250103,110200,54521636,277,276,277,276,8000
|
|
20250103,110100,52308155,276,276,276,276,0
|
|
20250103,110000,52308155,276,276,276,276,0
|
|
20250103,105900,52308155,276,275,276,275,14
|
|
20250103,105800,52304304,274,274,274,274,260
|
|
20250103,105700,52233064,274,275,277,274,6913
|
|
20250103,105600,50338726,277,277,277,277,0
|
|
20250103,105500,50338726,277,276,277,275,19
|
|
20250103,105400,50333489,275,275,276,275,98
|
|
20250103,105300,50306447,275,275,275,275,154
|
|
20250103,105200,50264097,276,275,276,275,217
|
|
20250103,105100,50204322,276,275,276,275,2434
|
|
20250103,105000,49534796,276,278,278,275,76
|
|
20250103,104900,49513790,278,275,278,275,198
|
|
20250103,104800,49459100,275,275,275,275,200
|
|
20250103,104700,49404100,279,279,279,276,2807
|
|
20250103,104600,48625945,279,274,279,274,2442
|
|
20250103,104500,47952038,275,275,275,274,630
|
|
20250103,104400,47778818,276,276,276,276,711
|
|
20250103,104300,47582582,276,276,279,275,799
|
|
20250103,104200,47362063,276,279,279,276,3727
|
|
20250103,104100,46331381,279,278,281,278,5519
|
|
20250103,104000,44791196,280,278,280,276,4876
|
|
20250103,103900,43428424,276,275,278,273,6648
|
|
20250103,103800,41605510,276,270,276,270,2817
|
|
20250103,103700,40839177,270,269,270,269,30000
|
|
20250103,103600,32739252,267,267,267,267,0
|
|
20250103,103500,32739252,267,267,267,267,0
|
|
20250103,103400,32739252,267,267,267,267,0
|
|
20250103,103300,32739252,267,267,267,267,0
|
|
20250103,103200,32739252,267,266,267,266,393
|
|
20250103,103100,32634421,267,267,267,267,0
|
|
20250103,103000,32634421,267,267,267,267,0
|
|
20250103,102900,32634421,267,267,267,267,0
|
|
20250103,102800,32634421,267,267,267,267,0
|
|
20250103,102700,32634421,267,267,267,267,118
|
|
20250103,102600,32602915,267,267,267,267,18
|
|
20250103,102500,32598109,264,264,264,264,16
|
|
20250103,102400,32593885,263,267,267,263,5000
|
|
20250103,102300,31275587,267,267,267,267,10
|
|
20250103,102200,31272917,267,267,267,267,0
|
|
20250103,102100,31272917,267,267,267,267,38
|
|
20250103,102000,31262771,268,268,268,268,19
|
|
20250103,101900,31257679,268,268,268,268,100
|
|
20250103,101800,31230879,268,268,268,268,0
|
|
20250103,101700,31230879,268,268,268,268,5025
|
|
20250103,101600,29884179,269,269,269,269,208
|
|
20250103,101500,29828227,268,268,268,268,0
|
|
20250103,101400,29828227,268,268,268,268,23
|
|
20250103,101300,29822063,267,267,267,267,5
|
|
20250103,101200,29820728,265,265,265,265,207
|
|
20250103,101100,29765873,268,268,268,268,1
|
|
20250103,101000,29765605,265,265,265,265,3240
|
|
20250103,100900,28907005,266,266,266,266,436
|
|
20250103,100800,28791029,267,268,268,267,58
|
|
20250103,100700,28775542,267,267,267,267,0
|
|
20250103,100600,28775542,267,267,267,267,0
|
|
20250103,100500,28775542,267,265,267,265,122
|
|
20250103,100400,28743152,265,265,265,265,0
|
|
20250103,100300,28743152,265,265,265,265,0
|
|
20250103,100200,28743152,265,266,266,265,112
|
|
20250103,100100,28713471,268,269,270,268,3003
|
|
20250103,100000,27907305,269,269,269,269,20
|
|
20250103,095900,27901925,269,269,269,269,120
|
|
20250103,095800,27869645,269,269,269,269,10
|
|
20250103,095700,27866955,269,267,269,267,7586
|
|
20250103,095600,25833993,267,268,268,267,189
|
|
20250103,095500,25783401,268,268,268,268,143
|
|
20250103,095400,25745077,268,269,269,268,242
|
|
20250103,095300,25680220,269,269,269,269,240
|
|
20250103,095200,25615660,268,268,268,268,0
|
|
20250103,095100,25615660,268,268,268,268,0
|
|
20250103,095000,25615660,268,268,269,268,157
|
|
20250103,094900,25573534,267,267,267,267,0
|
|
20250103,094800,25573534,267,267,267,267,10
|
|
20250103,094700,25570864,267,267,267,267,0
|
|
20250103,094600,25570864,267,267,267,267,111
|
|
20250103,094500,25541227,266,266,266,266,1056
|
|
20250103,094400,25260331,266,266,266,266,6
|
|
20250103,094300,25258735,263,266,266,263,45
|
|
20250103,094200,25246816,266,264,266,263,278
|
|
20250103,094100,25173411,266,266,266,266,180
|
|
20250103,094000,25125531,265,265,265,265,101
|
|
20250103,093900,25098766,264,264,264,264,0
|
|
20250103,093800,25098766,264,264,265,264,2001
|
|
20250103,093700,24568603,264,264,264,264,2
|
|
20250103,093600,24568075,264,264,264,264,0
|
|
20250103,093500,24568075,264,264,264,264,9830
|
|
20250103,093400,21972955,264,264,264,263,60
|
|
20250103,093300,21957135,264,264,264,264,0
|
|
20250103,093200,21957135,264,264,264,264,0
|
|
20250103,093100,21957135,264,264,264,264,1
|
|
20250103,093000,21956871,263,263,263,263,0
|
|
20250103,092900,21956871,263,262,263,262,12554
|
|
20250103,092800,18667600,261,261,261,261,0
|
|
20250103,092700,18667600,261,261,261,261,9517
|
|
20250103,092600,16183663,259,259,259,259,0
|
|
20250103,092500,16183663,259,259,259,259,0
|
|
20250103,092400,16183663,259,259,259,259,0
|
|
20250103,092300,16183663,259,260,260,259,10588
|
|
20250103,092200,13441366,260,260,260,260,0
|
|
20250103,092100,13441366,260,260,260,260,5
|
|
20250103,092000,13440066,258,258,258,258,0
|
|
20250103,091900,13440066,258,258,258,258,0
|
|
20250103,091800,13440066,258,258,258,258,0
|
|
20250103,091700,13440066,258,258,258,258,0
|
|
20250103,091600,13440066,258,258,258,258,0
|
|
20250103,091500,13440066,258,258,258,258,0
|
|
20250103,091400,13440066,258,261,261,258,113
|
|
20250103,091300,13410858,261,261,261,261,0
|
|
20250103,091200,13410858,261,261,261,261,0
|
|
20250103,091100,13410858,261,261,261,261,6075
|
|
20250103,091000,11825283,261,261,261,261,94
|
|
20250103,090900,11800749,261,261,261,261,97
|
|
20250103,090800,11775432,261,261,261,261,0
|
|
20250103,090700,11775432,261,260,261,260,7106
|
|
20250103,090600,9920773,260,260,260,260,0
|
|
20250103,090500,9920773,260,258,260,258,20121
|
|
20250103,090400,4700731,257,257,257,257,0
|
|
20250103,090300,4700731,257,258,258,257,221
|
|
20250103,090200,4643734,258,257,258,257,2
|
|
20250103,090100,4643219,257,257,257,257,11
|
|
20250103,090000,4640392,257,257,257,257,18056
|