630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192700,106019272,286,286,286,286,1671
|
|
20250106,192600,106019272,286,286,286,286,0
|
|
20250106,192500,106019272,286,286,286,286,0
|
|
20250106,192400,106019272,286,286,286,286,0
|
|
20250106,192300,106019272,286,286,286,286,0
|
|
20250106,192200,106019272,286,286,286,286,0
|
|
20250106,192100,106019272,286,286,286,286,0
|
|
20250106,192000,106019272,286,286,286,286,0
|
|
20250106,191900,106019272,286,286,286,286,0
|
|
20250106,191800,106019272,286,286,286,286,0
|
|
20250106,191700,106019272,286,286,286,286,0
|
|
20250106,191600,106019272,286,286,286,286,0
|
|
20250106,191500,106019272,286,286,286,286,0
|
|
20250106,191400,106019272,286,286,286,286,0
|
|
20250106,191300,106019272,286,286,286,286,0
|
|
20250106,191200,106019272,286,286,286,286,0
|
|
20250106,191100,106019272,286,286,286,286,0
|
|
20250106,191000,106019272,286,286,286,286,0
|
|
20250106,190900,106019272,286,286,286,286,0
|
|
20250106,190800,106019272,286,286,286,286,0
|
|
20250106,190700,106019272,286,286,286,286,0
|
|
20250106,190600,106019272,286,286,286,286,0
|
|
20250106,190500,106019272,286,286,286,286,0
|
|
20250106,190400,106019272,286,286,286,286,0
|
|
20250106,190300,106019272,286,286,286,286,0
|
|
20250106,190200,106019272,286,286,286,286,0
|
|
20250106,190100,106019272,286,286,286,286,0
|
|
20250106,190000,106019272,286,286,286,286,0
|
|
20250106,185900,106019272,286,286,286,286,0
|
|
20250106,185800,106019272,286,286,286,286,0
|
|
20250106,185700,106019272,286,286,286,286,1671
|
|
20250106,185600,106019272,286,286,286,286,0
|
|
20250106,185500,106019272,286,286,286,286,0
|
|
20250106,185400,106019272,286,286,286,286,0
|
|
20250106,185300,106019272,286,286,286,286,0
|
|
20250106,185200,106019272,286,286,286,286,0
|
|
20250106,185100,106019272,286,286,286,286,0
|
|
20250106,185000,106019272,286,286,286,286,0
|
|
20250106,184900,106019272,286,286,286,286,0
|
|
20250106,184800,106019272,286,286,286,286,0
|
|
20250106,184700,106019272,286,286,286,286,0
|
|
20250106,184600,106019272,286,286,286,286,0
|
|
20250106,184500,106019272,286,286,286,286,0
|
|
20250106,184400,106019272,286,286,286,286,0
|
|
20250106,184300,106019272,286,286,286,286,0
|
|
20250106,184200,106019272,286,286,286,286,0
|
|
20250106,184100,106019272,286,286,286,286,0
|
|
20250106,184000,106019272,286,286,286,286,0
|
|
20250106,183900,106019272,286,286,286,286,0
|
|
20250106,183800,106019272,286,286,286,286,0
|
|
20250106,183700,106019272,286,286,286,286,0
|
|
20250106,183600,106019272,286,286,286,286,0
|
|
20250106,183500,106019272,286,286,286,286,0
|
|
20250106,183400,106019272,286,286,286,286,0
|
|
20250106,183300,106019272,286,286,286,286,0
|
|
20250106,183200,106019272,286,286,286,286,0
|
|
20250106,183100,106019272,286,286,286,286,0
|
|
20250106,183000,106019272,286,286,286,286,0
|
|
20250106,182900,106019272,286,286,286,286,0
|
|
20250106,182800,106019272,286,286,286,286,0
|
|
20250106,182700,106019272,286,286,286,286,1671
|
|
20250106,182600,106019272,286,286,286,286,0
|
|
20250106,182500,106019272,286,286,286,286,0
|
|
20250106,182400,106019272,286,286,286,286,0
|
|
20250106,182300,106019272,286,286,286,286,0
|
|
20250106,182200,106019272,286,286,286,286,0
|
|
20250106,182100,106019272,286,286,286,286,0
|
|
20250106,182000,106019272,286,286,286,286,0
|
|
20250106,181900,106019272,286,286,286,286,0
|
|
20250106,181800,106019272,286,286,286,286,0
|
|
20250106,181700,106019272,286,286,286,286,0
|
|
20250106,181600,106019272,286,286,286,286,0
|
|
20250106,181500,106019272,286,286,286,286,0
|
|
20250106,181400,106019272,286,286,286,286,0
|
|
20250106,181300,106019272,286,286,286,286,0
|
|
20250106,181200,106019272,286,286,286,286,0
|
|
20250106,181100,106019272,286,286,286,286,0
|
|
20250106,181000,106019272,286,286,286,286,0
|
|
20250106,180900,106019272,286,286,286,286,0
|
|
20250106,180800,106019272,286,286,286,286,0
|
|
20250106,180700,106019272,286,286,286,286,0
|
|
20250106,180600,106019272,286,286,286,286,0
|
|
20250106,180500,106019272,286,286,286,286,0
|
|
20250106,180400,106019272,286,286,286,286,0
|
|
20250106,180300,106019272,286,286,286,286,0
|
|
20250106,180200,106019272,286,286,286,286,0
|
|
20250106,180100,106019272,286,286,286,286,0
|
|
20250106,180000,106019272,286,286,286,286,0
|
|
20250106,175900,106019272,286,286,286,286,0
|
|
20250106,175800,106019272,286,286,286,286,0
|
|
20250106,175700,106019272,286,286,286,286,1671
|
|
20250106,175600,106019272,286,286,286,286,0
|
|
20250106,175500,106019272,286,286,286,286,0
|
|
20250106,175400,106019272,286,286,286,286,0
|
|
20250106,175300,106019272,286,286,286,286,0
|
|
20250106,175200,106019272,286,286,286,286,0
|
|
20250106,175100,106019272,286,286,286,286,0
|
|
20250106,175000,106019272,286,286,286,286,0
|
|
20250106,174900,106019272,286,286,286,286,0
|
|
20250106,174800,106019272,286,286,286,286,0
|
|
20250106,174700,106019272,286,286,286,286,0
|
|
20250106,174600,106019272,286,286,286,286,0
|
|
20250106,174500,106019272,286,286,286,286,0
|
|
20250106,174400,106019272,286,286,286,286,0
|
|
20250106,174300,106019272,286,286,286,286,0
|
|
20250106,174200,106019272,286,286,286,286,0
|
|
20250106,174100,106019272,286,286,286,286,0
|
|
20250106,174000,106019272,286,286,286,286,0
|
|
20250106,173900,106019272,286,286,286,286,0
|
|
20250106,173800,106019272,286,286,286,286,0
|
|
20250106,173700,106019272,286,286,286,286,0
|
|
20250106,173600,106019272,286,286,286,286,0
|
|
20250106,173500,106019272,286,286,286,286,0
|
|
20250106,173400,106019272,286,286,286,286,0
|
|
20250106,173300,106019272,286,286,286,286,0
|
|
20250106,173200,106019272,286,286,286,286,0
|
|
20250106,173100,106019272,286,286,286,286,0
|
|
20250106,173000,106019272,286,286,286,286,0
|
|
20250106,172900,106019272,286,286,286,286,0
|
|
20250106,172800,106019272,286,286,286,286,0
|
|
20250106,172700,106019272,286,286,286,286,1671
|
|
20250106,172600,106019272,286,286,286,286,0
|
|
20250106,172500,106019272,286,286,286,286,0
|
|
20250106,172400,106019272,286,286,286,286,0
|
|
20250106,172300,106019272,286,286,286,286,0
|
|
20250106,172200,106019272,286,286,286,286,0
|
|
20250106,172100,106019272,286,286,286,286,0
|
|
20250106,172000,106019272,286,286,286,286,0
|
|
20250106,171900,106019272,286,286,286,286,0
|
|
20250106,171800,106019272,286,286,286,286,0
|
|
20250106,171700,106019272,286,286,286,286,0
|
|
20250106,171600,106019272,286,286,286,286,0
|
|
20250106,171500,106019272,286,286,286,286,0
|
|
20250106,171400,106019272,286,286,286,286,0
|
|
20250106,171300,106019272,286,286,286,286,0
|
|
20250106,171200,106019272,286,286,286,286,0
|
|
20250106,171100,106019272,286,286,286,286,0
|
|
20250106,171000,106019272,286,286,286,286,0
|
|
20250106,170900,106019272,286,286,286,286,0
|
|
20250106,170800,106019272,286,286,286,286,0
|
|
20250106,170700,106019272,286,286,286,286,0
|
|
20250106,170600,106019272,286,286,286,286,0
|
|
20250106,170500,106019272,286,286,286,286,0
|
|
20250106,170400,106019272,286,286,286,286,0
|
|
20250106,170300,106019272,286,286,286,286,0
|
|
20250106,170200,106019272,286,286,286,286,0
|
|
20250106,170100,106019272,286,286,286,286,0
|
|
20250106,170000,106019272,286,286,286,286,0
|
|
20250106,165900,106019272,286,286,286,286,0
|
|
20250106,165800,106019272,286,286,286,286,0
|
|
20250106,165700,106019272,286,286,286,286,1671
|
|
20250106,165600,106019272,286,286,286,286,0
|
|
20250106,165500,106019272,286,286,286,286,0
|
|
20250106,165400,106019272,286,286,286,286,0
|
|
20250106,165300,106019272,286,286,286,286,0
|
|
20250106,165200,106019272,286,286,286,286,0
|
|
20250106,165100,106019272,286,286,286,286,0
|
|
20250106,165000,106019272,286,286,286,286,0
|
|
20250106,164900,106019272,286,286,286,286,0
|
|
20250106,164800,106019272,286,286,286,286,0
|
|
20250106,164700,106019272,286,286,286,286,0
|
|
20250106,164600,106019272,286,286,286,286,0
|
|
20250106,164500,106019272,286,286,286,286,0
|
|
20250106,164400,106019272,286,286,286,286,0
|
|
20250106,164300,106019272,286,286,286,286,0
|
|
20250106,164200,106019272,286,286,286,286,0
|
|
20250106,164100,106019272,286,286,286,286,0
|
|
20250106,164000,106019272,286,286,286,286,0
|
|
20250106,163900,106019272,286,286,286,286,0
|
|
20250106,163800,106019272,286,286,286,286,0
|
|
20250106,163700,106019272,286,286,286,286,0
|
|
20250106,163600,106019272,286,286,286,286,0
|
|
20250106,163500,106019272,286,286,286,286,0
|
|
20250106,163400,106019272,286,286,286,286,0
|
|
20250106,163300,106019272,286,286,286,286,0
|
|
20250106,163200,106019272,286,286,286,286,0
|
|
20250106,163100,106019272,286,286,286,286,0
|
|
20250106,163000,106019272,286,286,286,286,0
|
|
20250106,162900,106019272,286,286,286,286,0
|
|
20250106,162800,106019272,286,286,286,286,0
|
|
20250106,162700,106019272,286,286,286,286,1671
|
|
20250106,162600,106019272,286,286,286,286,0
|
|
20250106,162500,106019272,286,286,286,286,0
|
|
20250106,162400,106019272,286,286,286,286,0
|
|
20250106,162300,106019272,286,286,286,286,0
|
|
20250106,162200,106019272,286,286,286,286,0
|
|
20250106,162100,106019272,286,286,286,286,0
|
|
20250106,162000,106019272,286,286,286,286,0
|
|
20250106,161900,106019272,286,286,286,286,0
|
|
20250106,161800,106019272,286,286,286,286,0
|
|
20250106,161700,106019272,286,286,286,286,0
|
|
20250106,161600,106019272,286,286,286,286,0
|
|
20250106,161500,106019272,286,286,286,286,0
|
|
20250106,161400,106019272,286,286,286,286,0
|
|
20250106,161300,106019272,286,286,286,286,0
|
|
20250106,161200,106019272,286,286,286,286,0
|
|
20250106,161100,106019272,286,286,286,286,0
|
|
20250106,161000,106019272,286,286,286,286,0
|
|
20250106,160900,106019272,286,286,286,286,0
|
|
20250106,160800,106019272,286,286,286,286,0
|
|
20250106,160700,106019272,286,286,286,286,0
|
|
20250106,160600,106019272,286,286,286,286,0
|
|
20250106,160500,106019272,286,286,286,286,0
|
|
20250106,160400,106019272,286,286,286,286,0
|
|
20250106,160300,106019272,286,286,286,286,0
|
|
20250106,160200,106019272,286,286,286,286,0
|
|
20250106,160100,106019272,286,286,286,286,0
|
|
20250106,160000,106019272,286,286,286,286,0
|
|
20250106,155900,106019272,286,286,286,286,0
|
|
20250106,155800,106019272,286,286,286,286,0
|
|
20250106,155700,106019272,286,286,286,286,1671
|
|
20250106,155600,106019272,286,286,286,286,0
|
|
20250106,155500,106019272,286,286,286,286,0
|
|
20250106,155400,106019272,286,286,286,286,0
|
|
20250106,155300,106019272,286,286,286,286,0
|
|
20250106,155200,106019272,286,286,286,286,0
|
|
20250106,155100,106019272,286,286,286,286,0
|
|
20250106,155000,106019272,286,286,286,286,0
|
|
20250106,154900,106019272,286,286,286,286,0
|
|
20250106,154800,106019272,286,286,286,286,0
|
|
20250106,154700,106019272,286,286,286,286,0
|
|
20250106,154600,106019272,286,286,286,286,0
|
|
20250106,154500,106019272,286,286,286,286,0
|
|
20250106,154400,106019272,286,286,286,286,0
|
|
20250106,154300,106019272,286,286,286,286,0
|
|
20250106,154200,106019272,286,286,286,286,0
|
|
20250106,154100,106019272,286,286,286,286,0
|
|
20250106,154000,106019272,286,286,286,286,0
|
|
20250106,153900,106019272,286,286,286,286,0
|
|
20250106,153800,106019272,286,286,286,286,0
|
|
20250106,153700,106019272,286,286,286,286,0
|
|
20250106,153600,106019272,286,286,286,286,0
|
|
20250106,153500,106019272,286,286,286,286,0
|
|
20250106,153400,106019272,286,286,286,286,0
|
|
20250106,153300,106019272,286,286,286,286,0
|
|
20250106,153200,106019272,286,286,286,286,0
|
|
20250106,153100,106019272,286,286,286,286,0
|
|
20250106,153000,106019272,286,286,286,286,1671
|
|
20250106,152900,105541366,286,286,286,286,0
|
|
20250106,152800,105541366,286,286,286,286,0
|
|
20250106,152700,105541366,286,286,286,286,0
|
|
20250106,152600,105541366,286,286,286,286,0
|
|
20250106,152500,105541366,286,286,286,286,0
|
|
20250106,152400,105541366,286,286,286,286,0
|
|
20250106,152300,105541366,286,286,286,286,0
|
|
20250106,152200,105541366,286,286,286,286,0
|
|
20250106,152100,105541366,286,286,286,286,0
|
|
20250106,152000,105541366,286,286,286,286,0
|
|
20250106,151900,105541366,286,289,289,286,1719
|
|
20250106,151800,105044629,289,289,289,289,0
|
|
20250106,151700,105044629,289,287,289,286,746
|
|
20250106,151600,104831255,287,288,288,287,102
|
|
20250106,151500,104801980,290,289,290,289,2
|
|
20250106,151400,104801401,290,290,290,290,0
|
|
20250106,151300,104801401,290,288,290,286,568
|
|
20250106,151200,104638865,289,289,289,289,0
|
|
20250106,151100,104638865,289,291,291,289,4
|
|
20250106,151000,104637704,287,287,287,287,4932
|
|
20250106,150900,103222220,287,288,288,287,7850
|
|
20250106,150800,100964844,288,289,289,288,2240
|
|
20250106,150700,100319695,291,291,291,291,12
|
|
20250106,150600,100316203,290,291,291,290,2
|
|
20250106,150500,100315622,289,289,289,289,1
|
|
20250106,150400,100315333,291,288,291,288,1003
|
|
20250106,150300,100026461,288,288,288,288,0
|
|
20250106,150200,100026461,288,288,288,288,664
|
|
20250106,150100,99835229,289,289,289,289,2
|
|
20250106,150000,99834651,290,291,291,290,1485
|
|
20250106,145900,99402517,292,292,292,291,4
|
|
20250106,145800,99401351,292,292,292,292,0
|
|
20250106,145700,99401351,292,289,292,289,679
|
|
20250106,145600,99205001,289,290,290,289,6307
|
|
20250106,145500,97382277,291,292,292,291,392
|
|
20250106,145400,97267814,289,289,289,289,0
|
|
20250106,145300,97267814,289,289,289,289,4
|
|
20250106,145200,97266658,288,288,288,288,0
|
|
20250106,145100,97266658,288,288,288,288,1028
|
|
20250106,145000,96970594,293,293,293,293,0
|
|
20250106,144900,96970594,293,293,293,293,0
|
|
20250106,144800,96970594,293,293,293,292,6171
|
|
20250106,144700,95163491,290,292,293,290,3970
|
|
20250106,144600,94009531,293,291,293,291,5602
|
|
20250106,144500,92368153,291,287,291,287,4003
|
|
20250106,144400,91203288,290,290,290,290,1273
|
|
20250106,144300,90834118,287,289,289,287,8000
|
|
20250106,144200,88538115,287,287,287,287,0
|
|
20250106,144100,88538115,287,287,287,287,0
|
|
20250106,144000,88538115,287,287,287,287,0
|
|
20250106,143900,88538115,287,289,289,287,125
|
|
20250106,143800,88502237,290,287,290,287,3
|
|
20250106,143700,88501373,287,287,287,287,0
|
|
20250106,143600,88501373,287,293,293,286,9777
|
|
20250106,143500,85694300,294,288,295,288,1504
|
|
20250106,143400,85261123,296,288,296,288,52801
|
|
20250106,143300,69945216,288,287,288,286,11224
|
|
20250106,143200,66717323,287,287,287,287,0
|
|
20250106,143100,66717323,287,287,287,287,45
|
|
20250106,143000,66704408,287,284,287,284,43359
|
|
20250106,142900,54345601,281,281,281,281,0
|
|
20250106,142800,54345601,281,281,281,281,0
|
|
20250106,142700,54345601,281,281,281,281,0
|
|
20250106,142600,54345601,281,281,281,281,0
|
|
20250106,142500,54345601,281,281,281,281,0
|
|
20250106,142400,54345601,281,281,281,281,0
|
|
20250106,142300,54345601,281,281,281,281,0
|
|
20250106,142200,54345601,281,281,281,281,0
|
|
20250106,142100,54345601,281,281,281,281,0
|
|
20250106,142000,54345601,281,281,281,281,0
|
|
20250106,141900,54345601,281,281,281,281,0
|
|
20250106,141800,54345601,281,281,281,281,0
|
|
20250106,141700,54345601,281,281,281,281,0
|
|
20250106,141600,54345601,281,281,281,281,0
|
|
20250106,141500,54345601,281,281,281,281,0
|
|
20250106,141400,54345601,281,281,281,281,0
|
|
20250106,141300,54345601,281,281,281,281,0
|
|
20250106,141200,54345601,281,281,281,281,0
|
|
20250106,141100,54345601,281,281,281,281,0
|
|
20250106,141000,54345601,281,281,281,281,0
|
|
20250106,140900,54345601,281,281,281,281,0
|
|
20250106,140800,54345601,281,281,281,281,0
|
|
20250106,140700,54345601,281,281,281,281,0
|
|
20250106,140600,54345601,281,281,281,281,0
|
|
20250106,140500,54345601,281,281,281,281,0
|
|
20250106,140400,54345601,281,281,281,281,0
|
|
20250106,140300,54345601,281,281,281,281,0
|
|
20250106,140200,54345601,281,281,281,281,0
|
|
20250106,140100,54345601,281,281,281,281,0
|
|
20250106,140000,54345601,281,281,281,281,0
|
|
20250106,135900,54345601,281,281,281,281,0
|
|
20250106,135800,54345601,281,281,281,281,1203
|
|
20250106,135700,54007558,281,281,281,281,0
|
|
20250106,135600,54007558,281,281,281,281,0
|
|
20250106,135500,54007558,281,281,281,281,3
|
|
20250106,135400,54006715,281,281,281,281,0
|
|
20250106,135300,54006715,281,281,281,281,0
|
|
20250106,135200,54006715,281,281,281,281,0
|
|
20250106,135100,54006715,281,281,281,281,30
|
|
20250106,135000,53998285,281,281,281,281,0
|
|
20250106,134900,53998285,281,281,281,281,8
|
|
20250106,134800,53996037,284,284,284,284,0
|
|
20250106,134700,53996037,284,283,284,283,72
|
|
20250106,134600,53975657,281,281,281,281,0
|
|
20250106,134500,53975657,281,281,281,281,8
|
|
20250106,134400,53973409,281,281,281,281,0
|
|
20250106,134300,53973409,281,281,281,281,0
|
|
20250106,134200,53973409,281,281,281,281,0
|
|
20250106,134100,53973409,281,281,281,281,0
|
|
20250106,134000,53973409,281,281,281,281,81
|
|
20250106,133900,53950648,281,281,281,281,0
|
|
20250106,133800,53950648,281,281,281,281,0
|
|
20250106,133700,53950648,281,281,281,281,0
|
|
20250106,133600,53950648,281,281,281,281,0
|
|
20250106,133500,53950648,281,281,281,281,0
|
|
20250106,133400,53950648,281,281,281,281,1944
|
|
20250106,133300,53404384,281,281,281,281,0
|
|
20250106,133200,53404384,281,281,281,281,0
|
|
20250106,133100,53404384,281,281,281,281,0
|
|
20250106,133000,53404384,281,281,281,281,0
|
|
20250106,132900,53404384,281,281,281,281,500
|
|
20250106,132800,53263884,284,284,284,284,37
|
|
20250106,132700,53253376,284,284,284,284,0
|
|
20250106,132600,53253376,284,284,284,284,0
|
|
20250106,132500,53253376,284,284,284,284,0
|
|
20250106,132400,53253376,284,284,284,284,0
|
|
20250106,132300,53253376,284,284,284,284,0
|
|
20250106,132200,53253376,284,284,284,284,0
|
|
20250106,132100,53253376,284,283,284,283,2000
|
|
20250106,132000,52686106,281,281,281,281,0
|
|
20250106,131900,52686106,281,281,281,281,364
|
|
20250106,131800,52583822,281,281,281,281,0
|
|
20250106,131700,52583822,281,281,281,281,0
|
|
20250106,131600,52583822,281,281,281,281,0
|
|
20250106,131500,52583822,281,281,281,281,0
|
|
20250106,131400,52583822,281,281,281,281,0
|
|
20250106,131300,52583822,281,281,281,281,0
|
|
20250106,131200,52583822,281,281,281,281,0
|
|
20250106,131100,52583822,281,281,281,281,0
|
|
20250106,131000,52583822,281,281,281,281,0
|
|
20250106,130900,52583822,281,281,281,281,0
|
|
20250106,130800,52583822,281,281,281,281,0
|
|
20250106,130700,52583822,281,281,281,281,7
|
|
20250106,130600,52581855,284,284,284,284,0
|
|
20250106,130500,52581855,284,284,284,284,0
|
|
20250106,130400,52581855,284,284,284,284,0
|
|
20250106,130300,52581855,284,281,284,281,1454
|
|
20250106,130200,52173278,284,284,284,284,1453
|
|
20250106,130100,51760626,284,284,284,284,0
|
|
20250106,130000,51760626,284,284,284,281,1304
|
|
20250106,125900,51391790,284,284,284,284,0
|
|
20250106,125800,51391790,284,284,284,284,0
|
|
20250106,125700,51391790,284,284,284,284,0
|
|
20250106,125600,51391790,284,284,284,284,0
|
|
20250106,125500,51391790,284,284,284,284,0
|
|
20250106,125400,51391790,284,284,284,284,13
|
|
20250106,125300,51388098,284,284,284,284,0
|
|
20250106,125200,51388098,284,284,284,284,0
|
|
20250106,125100,51388098,284,283,284,283,28
|
|
20250106,125000,51380170,283,281,283,281,78
|
|
20250106,124900,51358100,281,281,281,281,0
|
|
20250106,124800,51358100,281,281,281,281,0
|
|
20250106,124700,51358100,281,281,281,281,4000
|
|
20250106,124600,50234100,284,284,284,284,0
|
|
20250106,124500,50234100,284,284,284,284,0
|
|
20250106,124400,50234100,284,284,284,284,0
|
|
20250106,124300,50234100,284,284,284,284,0
|
|
20250106,124200,50234100,284,284,284,284,0
|
|
20250106,124100,50234100,284,284,284,284,433
|
|
20250106,124000,50111128,284,283,284,283,1336
|
|
20250106,123900,49732966,282,282,282,282,0
|
|
20250106,123800,49732966,282,282,282,282,1702
|
|
20250106,123700,49253002,282,282,282,282,860
|
|
20250106,123600,49010482,282,282,282,282,1000
|
|
20250106,123500,48728482,282,282,282,282,0
|
|
20250106,123400,48728482,282,282,282,282,0
|
|
20250106,123300,48728482,282,282,282,282,0
|
|
20250106,123200,48728482,282,282,282,282,0
|
|
20250106,123100,48728482,282,282,282,282,0
|
|
20250106,123000,48728482,282,283,283,282,1000
|
|
20250106,122900,48445540,283,283,283,283,1
|
|
20250106,122800,48445257,283,283,283,283,0
|
|
20250106,122700,48445257,283,283,283,283,0
|
|
20250106,122600,48445257,283,283,283,283,0
|
|
20250106,122500,48445257,283,283,283,283,0
|
|
20250106,122400,48445257,283,283,283,283,0
|
|
20250106,122300,48445257,283,283,283,283,0
|
|
20250106,122200,48445257,283,283,283,283,500
|
|
20250106,122100,48303757,283,283,283,283,0
|
|
20250106,122000,48303757,283,283,283,283,1099
|
|
20250106,121900,47992740,284,284,284,284,4
|
|
20250106,121800,47991604,284,284,284,284,0
|
|
20250106,121700,47991604,284,284,284,284,2
|
|
20250106,121600,47991036,285,285,285,285,0
|
|
20250106,121500,47991036,285,285,285,285,120
|
|
20250106,121400,47956836,283,283,283,283,0
|
|
20250106,121300,47956836,283,283,283,283,183
|
|
20250106,121200,47905047,285,285,285,285,0
|
|
20250106,121100,47905047,285,285,285,285,0
|
|
20250106,121000,47905047,285,285,285,285,16
|
|
20250106,120900,47900487,285,285,285,285,0
|
|
20250106,120800,47900487,285,285,285,285,100
|
|
20250106,120700,47871987,285,285,285,285,0
|
|
20250106,120600,47871987,285,285,285,285,5640
|
|
20250106,120500,46264587,285,285,285,285,0
|
|
20250106,120400,46264587,285,285,285,285,0
|
|
20250106,120300,46264587,285,285,285,285,0
|
|
20250106,120200,46264587,285,282,285,282,4
|
|
20250106,120100,46263453,281,281,281,281,0
|
|
20250106,120000,46263453,281,281,281,281,0
|
|
20250106,115900,46263453,281,281,281,281,0
|
|
20250106,115800,46263453,281,281,281,281,0
|
|
20250106,115700,46263453,281,281,281,281,0
|
|
20250106,115600,46263453,281,282,282,281,347
|
|
20250106,115500,46165662,281,281,281,281,0
|
|
20250106,115400,46165662,281,281,281,281,0
|
|
20250106,115300,46165662,281,281,281,281,0
|
|
20250106,115200,46165662,281,284,284,281,8026
|
|
20250106,115100,43893119,285,285,285,285,53
|
|
20250106,115000,43878014,285,285,285,285,1000
|
|
20250106,114900,43593014,285,285,285,285,80
|
|
20250106,114800,43570214,285,284,285,284,929
|
|
20250106,114700,43305450,285,285,285,285,500
|
|
20250106,114600,43162950,284,284,284,284,0
|
|
20250106,114500,43162950,284,284,284,284,0
|
|
20250106,114400,43162950,284,284,284,284,0
|
|
20250106,114300,43162950,284,284,284,284,0
|
|
20250106,114200,43162950,284,284,284,284,5661
|
|
20250106,114100,41555226,284,284,284,284,0
|
|
20250106,114000,41555226,284,284,284,284,0
|
|
20250106,113900,41555226,284,284,284,284,1
|
|
20250106,113800,41554942,283,283,283,283,118
|
|
20250106,113700,41521548,284,284,284,284,5904
|
|
20250106,113600,39844812,284,285,286,284,3301
|
|
20250106,113500,38907141,285,285,285,285,15316
|
|
20250106,113400,34542081,284,284,284,284,556
|
|
20250106,113300,34384177,284,285,285,284,398
|
|
20250106,113200,34270772,285,285,285,285,0
|
|
20250106,113100,34270772,285,284,285,284,59
|
|
20250106,113000,34254015,284,285,285,284,726
|
|
20250106,112900,34047350,284,284,284,284,101
|
|
20250106,112800,34018666,285,285,285,285,0
|
|
20250106,112700,34018666,285,285,285,285,0
|
|
20250106,112600,34018666,285,284,285,284,2435
|
|
20250106,112500,33327125,285,285,285,285,0
|
|
20250106,112400,33327125,285,285,285,285,0
|
|
20250106,112300,33327125,285,285,285,285,0
|
|
20250106,112200,33327125,285,284,285,284,36
|
|
20250106,112100,33316900,283,284,285,283,436
|
|
20250106,112000,33193110,284,284,284,284,10
|
|
20250106,111900,33190270,284,284,284,284,607
|
|
20250106,111800,33017882,285,285,285,285,46
|
|
20250106,111700,33004772,285,284,285,284,150
|
|
20250106,111600,32962142,284,284,284,284,510
|
|
20250106,111500,32817302,284,284,284,284,0
|
|
20250106,111400,32817302,284,284,284,284,72
|
|
20250106,111300,32796854,284,284,284,284,300
|
|
20250106,111200,32711654,284,284,284,284,1
|
|
20250106,111100,32711370,281,282,282,281,4795
|
|
20250106,111000,31359285,285,285,285,285,0
|
|
20250106,110900,31359285,285,285,285,285,1
|
|
20250106,110800,31359000,283,283,283,283,0
|
|
20250106,110700,31359000,283,283,283,283,0
|
|
20250106,110600,31359000,283,283,283,283,4
|
|
20250106,110500,31357868,283,283,283,283,1000
|
|
20250106,110400,31074868,285,285,285,285,0
|
|
20250106,110300,31074868,285,285,285,285,30
|
|
20250106,110200,31066318,285,285,285,285,0
|
|
20250106,110100,31066318,285,285,285,285,31
|
|
20250106,110000,31057483,285,285,285,285,0
|
|
20250106,105900,31057483,285,285,285,285,0
|
|
20250106,105800,31057483,285,285,285,285,0
|
|
20250106,105700,31057483,285,285,285,285,0
|
|
20250106,105600,31057483,285,285,285,285,1
|
|
20250106,105500,31057198,283,283,283,283,31
|
|
20250106,105400,31048425,285,284,285,284,10
|
|
20250106,105300,31045576,285,285,285,285,0
|
|
20250106,105200,31045576,285,285,285,285,0
|
|
20250106,105100,31045576,285,285,285,284,5715
|
|
20250106,105000,29417171,285,285,285,285,4795
|
|
20250106,104900,28050596,285,283,285,283,23054
|
|
20250106,104800,21526310,282,280,282,280,26033
|
|
20250106,104700,14208194,280,280,280,280,1
|
|
20250106,104600,14207914,280,280,280,280,0
|
|
20250106,104500,14207914,280,280,280,280,0
|
|
20250106,104400,14207914,280,280,280,280,0
|
|
20250106,104300,14207914,280,280,280,280,0
|
|
20250106,104200,14207914,280,280,280,280,500
|
|
20250106,104100,14067914,280,280,280,280,11
|
|
20250106,104000,14064834,280,280,280,280,1000
|
|
20250106,103900,13784834,280,280,280,280,0
|
|
20250106,103800,13784834,280,280,280,280,0
|
|
20250106,103700,13784834,280,280,280,280,987
|
|
20250106,103600,13508474,280,280,280,280,0
|
|
20250106,103500,13508474,280,280,280,280,0
|
|
20250106,103400,13508474,280,280,280,280,0
|
|
20250106,103300,13508474,280,280,280,280,0
|
|
20250106,103200,13508474,280,280,280,280,0
|
|
20250106,103100,13508474,280,280,280,280,2
|
|
20250106,103000,13507914,280,280,280,280,14
|
|
20250106,102900,13503994,281,281,281,281,118
|
|
20250106,102800,13470836,281,281,281,281,0
|
|
20250106,102700,13470836,281,281,281,281,16
|
|
20250106,102600,13466340,280,280,280,280,0
|
|
20250106,102500,13466340,280,280,280,280,0
|
|
20250106,102400,13466340,280,280,280,280,0
|
|
20250106,102300,13466340,280,280,280,280,0
|
|
20250106,102200,13466340,280,280,280,280,0
|
|
20250106,102100,13466340,280,280,280,280,0
|
|
20250106,102000,13466340,280,280,280,280,0
|
|
20250106,101900,13466340,280,280,280,280,0
|
|
20250106,101800,13466340,280,280,280,280,1
|
|
20250106,101700,13466060,280,280,280,280,0
|
|
20250106,101600,13466060,280,280,280,280,0
|
|
20250106,101500,13466060,280,280,280,280,500
|
|
20250106,101400,13326060,281,281,281,281,3
|
|
20250106,101300,13325217,280,280,280,280,0
|
|
20250106,101200,13325217,280,280,280,280,110
|
|
20250106,101100,13294417,280,280,280,280,141
|
|
20250106,101000,13254937,280,280,280,280,0
|
|
20250106,100900,13254937,280,280,280,280,0
|
|
20250106,100800,13254937,280,280,280,280,0
|
|
20250106,100700,13254937,280,280,280,280,11
|
|
20250106,100600,13251857,280,280,280,280,0
|
|
20250106,100500,13251857,280,280,280,280,0
|
|
20250106,100400,13251857,280,280,280,280,0
|
|
20250106,100300,13251857,280,280,280,280,100
|
|
20250106,100200,13223857,280,280,280,280,0
|
|
20250106,100100,13223857,280,280,280,280,0
|
|
20250106,100000,13223857,280,280,280,280,0
|
|
20250106,095900,13223857,280,280,280,280,0
|
|
20250106,095800,13223857,280,280,280,280,3968
|
|
20250106,095700,12112817,280,280,280,280,0
|
|
20250106,095600,12112817,280,280,280,280,255
|
|
20250106,095500,12041417,281,281,281,281,0
|
|
20250106,095400,12041417,281,281,281,281,0
|
|
20250106,095300,12041417,281,281,281,281,9
|
|
20250106,095200,12038888,281,281,281,281,0
|
|
20250106,095100,12038888,281,281,281,281,1017
|
|
20250106,095000,11753111,281,281,281,281,13
|
|
20250106,094900,11749458,281,281,281,281,2
|
|
20250106,094800,11748896,281,281,281,281,0
|
|
20250106,094700,11748896,281,281,281,281,6
|
|
20250106,094600,11747210,281,281,281,281,0
|
|
20250106,094500,11747210,281,281,281,281,0
|
|
20250106,094400,11747210,281,281,281,281,23
|
|
20250106,094300,11740747,279,279,279,279,1
|
|
20250106,094200,11740468,281,281,281,281,0
|
|
20250106,094100,11740468,281,281,281,281,222
|
|
20250106,094000,11678086,281,279,281,279,176
|
|
20250106,093900,11628767,280,280,280,280,23
|
|
20250106,093800,11622327,280,280,280,280,50
|
|
20250106,093700,11608327,277,277,277,277,0
|
|
20250106,093600,11608327,277,277,277,277,357
|
|
20250106,093500,11509438,277,278,278,277,200
|
|
20250106,093400,11454033,277,277,277,277,0
|
|
20250106,093300,11454033,277,277,277,277,0
|
|
20250106,093200,11454033,277,277,277,277,0
|
|
20250106,093100,11454033,277,277,277,277,0
|
|
20250106,093000,11454033,277,277,277,277,0
|
|
20250106,092900,11454033,277,278,278,277,1000
|
|
20250106,092800,11176233,277,277,277,277,0
|
|
20250106,092700,11176233,277,280,280,277,784
|
|
20250106,092600,10958402,281,281,282,281,522
|
|
20250106,092500,10811710,283,279,283,279,2007
|
|
20250106,092400,10249164,277,277,277,277,0
|
|
20250106,092300,10249164,277,277,277,277,0
|
|
20250106,092200,10249164,277,277,277,277,0
|
|
20250106,092100,10249164,277,277,277,277,0
|
|
20250106,092000,10249164,277,277,277,277,0
|
|
20250106,091900,10249164,277,277,277,277,600
|
|
20250106,091800,10082964,276,276,276,276,475
|
|
20250106,091700,9951864,276,276,276,276,2
|
|
20250106,091600,9951312,276,276,276,276,0
|
|
20250106,091500,9951312,276,276,276,276,0
|
|
20250106,091400,9951312,276,276,276,276,0
|
|
20250106,091300,9951312,276,276,276,276,0
|
|
20250106,091200,9951312,276,276,276,276,0
|
|
20250106,091100,9951312,276,276,276,276,0
|
|
20250106,091000,9951312,276,277,277,276,1345
|
|
20250106,090900,9578748,277,277,277,277,9587
|
|
20250106,090800,6923149,277,277,277,277,413
|
|
20250106,090700,6808748,277,277,277,277,0
|
|
20250106,090600,6808748,277,276,277,276,55
|
|
20250106,090500,6793514,274,274,274,274,451
|
|
20250106,090400,6669940,276,276,278,276,1449
|
|
20250106,090300,6268870,275,274,275,274,890
|
|
20250106,090200,6024420,273,272,273,272,287
|
|
20250106,090100,5946073,271,271,273,271,6388
|
|
20250106,090000,4214591,270,271,271,270,15552
|