630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192700,84462565,286,286,286,286,6638
|
|
20250109,192600,84462565,286,286,286,286,0
|
|
20250109,192500,84462565,286,286,286,286,0
|
|
20250109,192400,84462565,286,286,286,286,0
|
|
20250109,192300,84462565,286,286,286,286,0
|
|
20250109,192200,84462565,286,286,286,286,0
|
|
20250109,192100,84462565,286,286,286,286,0
|
|
20250109,192000,84462565,286,286,286,286,0
|
|
20250109,191900,84462565,286,286,286,286,0
|
|
20250109,191800,84462565,286,286,286,286,0
|
|
20250109,191700,84462565,286,286,286,286,0
|
|
20250109,191600,84462565,286,286,286,286,0
|
|
20250109,191500,84462565,286,286,286,286,0
|
|
20250109,191400,84462565,286,286,286,286,0
|
|
20250109,191300,84462565,286,286,286,286,0
|
|
20250109,191200,84462565,286,286,286,286,0
|
|
20250109,191100,84462565,286,286,286,286,0
|
|
20250109,191000,84462565,286,286,286,286,0
|
|
20250109,190900,84462565,286,286,286,286,0
|
|
20250109,190800,84462565,286,286,286,286,0
|
|
20250109,190700,84462565,286,286,286,286,0
|
|
20250109,190600,84462565,286,286,286,286,0
|
|
20250109,190500,84462565,286,286,286,286,0
|
|
20250109,190400,84462565,286,286,286,286,0
|
|
20250109,190300,84462565,286,286,286,286,0
|
|
20250109,190200,84462565,286,286,286,286,0
|
|
20250109,190100,84462565,286,286,286,286,0
|
|
20250109,190000,84462565,286,286,286,286,0
|
|
20250109,185900,84462565,286,286,286,286,0
|
|
20250109,185800,84462565,286,286,286,286,0
|
|
20250109,185700,84462565,286,286,286,286,6638
|
|
20250109,185600,84462565,286,286,286,286,0
|
|
20250109,185500,84462565,286,286,286,286,0
|
|
20250109,185400,84462565,286,286,286,286,0
|
|
20250109,185300,84462565,286,286,286,286,0
|
|
20250109,185200,84462565,286,286,286,286,0
|
|
20250109,185100,84462565,286,286,286,286,0
|
|
20250109,185000,84462565,286,286,286,286,0
|
|
20250109,184900,84462565,286,286,286,286,0
|
|
20250109,184800,84462565,286,286,286,286,0
|
|
20250109,184700,84462565,286,286,286,286,0
|
|
20250109,184600,84462565,286,286,286,286,0
|
|
20250109,184500,84462565,286,286,286,286,0
|
|
20250109,184400,84462565,286,286,286,286,0
|
|
20250109,184300,84462565,286,286,286,286,0
|
|
20250109,184200,84462565,286,286,286,286,0
|
|
20250109,184100,84462565,286,286,286,286,0
|
|
20250109,184000,84462565,286,286,286,286,0
|
|
20250109,183900,84462565,286,286,286,286,0
|
|
20250109,183800,84462565,286,286,286,286,0
|
|
20250109,183700,84462565,286,286,286,286,0
|
|
20250109,183600,84462565,286,286,286,286,0
|
|
20250109,183500,84462565,286,286,286,286,0
|
|
20250109,183400,84462565,286,286,286,286,0
|
|
20250109,183300,84462565,286,286,286,286,0
|
|
20250109,183200,84462565,286,286,286,286,0
|
|
20250109,183100,84462565,286,286,286,286,0
|
|
20250109,183000,84462565,286,286,286,286,0
|
|
20250109,182900,84462565,286,286,286,286,0
|
|
20250109,182800,84462565,286,286,286,286,0
|
|
20250109,182700,84462565,286,286,286,286,6638
|
|
20250109,182600,84462565,286,286,286,286,0
|
|
20250109,182500,84462565,286,286,286,286,0
|
|
20250109,182400,84462565,286,286,286,286,0
|
|
20250109,182300,84462565,286,286,286,286,0
|
|
20250109,182200,84462565,286,286,286,286,0
|
|
20250109,182100,84462565,286,286,286,286,0
|
|
20250109,182000,84462565,286,286,286,286,0
|
|
20250109,181900,84462565,286,286,286,286,0
|
|
20250109,181800,84462565,286,286,286,286,0
|
|
20250109,181700,84462565,286,286,286,286,0
|
|
20250109,181600,84462565,286,286,286,286,0
|
|
20250109,181500,84462565,286,286,286,286,0
|
|
20250109,181400,84462565,286,286,286,286,0
|
|
20250109,181300,84462565,286,286,286,286,0
|
|
20250109,181200,84462565,286,286,286,286,0
|
|
20250109,181100,84462565,286,286,286,286,0
|
|
20250109,181000,84462565,286,286,286,286,0
|
|
20250109,180900,84462565,286,286,286,286,0
|
|
20250109,180800,84462565,286,286,286,286,0
|
|
20250109,180700,84462565,286,286,286,286,0
|
|
20250109,180600,84462565,286,286,286,286,0
|
|
20250109,180500,84462565,286,286,286,286,0
|
|
20250109,180400,84462565,286,286,286,286,0
|
|
20250109,180300,84462565,286,286,286,286,0
|
|
20250109,180200,84462565,286,286,286,286,0
|
|
20250109,180100,84462565,286,286,286,286,0
|
|
20250109,180000,84462565,286,286,286,286,0
|
|
20250109,175900,84462565,286,286,286,286,0
|
|
20250109,175800,84462565,286,286,286,286,0
|
|
20250109,175700,84462565,286,286,286,286,6638
|
|
20250109,175600,84462565,286,286,286,286,0
|
|
20250109,175500,84462565,286,286,286,286,0
|
|
20250109,175400,84462565,286,286,286,286,0
|
|
20250109,175300,84462565,286,286,286,286,0
|
|
20250109,175200,84462565,286,286,286,286,0
|
|
20250109,175100,84462565,286,286,286,286,0
|
|
20250109,175000,84462565,286,286,286,286,0
|
|
20250109,174900,84462565,286,286,286,286,0
|
|
20250109,174800,84462565,286,286,286,286,0
|
|
20250109,174700,84462565,286,286,286,286,0
|
|
20250109,174600,84462565,286,286,286,286,0
|
|
20250109,174500,84462565,286,286,286,286,0
|
|
20250109,174400,84462565,286,286,286,286,0
|
|
20250109,174300,84462565,286,286,286,286,0
|
|
20250109,174200,84462565,286,286,286,286,0
|
|
20250109,174100,84462565,286,286,286,286,0
|
|
20250109,174000,84462565,286,286,286,286,0
|
|
20250109,173900,84462565,286,286,286,286,0
|
|
20250109,173800,84462565,286,286,286,286,0
|
|
20250109,173700,84462565,286,286,286,286,0
|
|
20250109,173600,84462565,286,286,286,286,0
|
|
20250109,173500,84462565,286,286,286,286,0
|
|
20250109,173400,84462565,286,286,286,286,0
|
|
20250109,173300,84462565,286,286,286,286,0
|
|
20250109,173200,84462565,286,286,286,286,0
|
|
20250109,173100,84462565,286,286,286,286,0
|
|
20250109,173000,84462565,286,286,286,286,0
|
|
20250109,172900,84462565,286,286,286,286,0
|
|
20250109,172800,84462565,286,286,286,286,0
|
|
20250109,172700,84462565,286,286,286,286,6638
|
|
20250109,172600,84462565,286,286,286,286,0
|
|
20250109,172500,84462565,286,286,286,286,0
|
|
20250109,172400,84462565,286,286,286,286,0
|
|
20250109,172300,84462565,286,286,286,286,0
|
|
20250109,172200,84462565,286,286,286,286,0
|
|
20250109,172100,84462565,286,286,286,286,0
|
|
20250109,172000,84462565,286,286,286,286,0
|
|
20250109,171900,84462565,286,286,286,286,0
|
|
20250109,171800,84462565,286,286,286,286,0
|
|
20250109,171700,84462565,286,286,286,286,0
|
|
20250109,171600,84462565,286,286,286,286,0
|
|
20250109,171500,84462565,286,286,286,286,0
|
|
20250109,171400,84462565,286,286,286,286,0
|
|
20250109,171300,84462565,286,286,286,286,0
|
|
20250109,171200,84462565,286,286,286,286,0
|
|
20250109,171100,84462565,286,286,286,286,0
|
|
20250109,171000,84462565,286,286,286,286,0
|
|
20250109,170900,84462565,286,286,286,286,0
|
|
20250109,170800,84462565,286,286,286,286,0
|
|
20250109,170700,84462565,286,286,286,286,0
|
|
20250109,170600,84462565,286,286,286,286,0
|
|
20250109,170500,84462565,286,286,286,286,0
|
|
20250109,170400,84462565,286,286,286,286,0
|
|
20250109,170300,84462565,286,286,286,286,0
|
|
20250109,170200,84462565,286,286,286,286,0
|
|
20250109,170100,84462565,286,286,286,286,0
|
|
20250109,170000,84462565,286,286,286,286,0
|
|
20250109,165900,84462565,286,286,286,286,0
|
|
20250109,165800,84462565,286,286,286,286,0
|
|
20250109,165700,84462565,286,286,286,286,6638
|
|
20250109,165600,84462565,286,286,286,286,0
|
|
20250109,165500,84462565,286,286,286,286,0
|
|
20250109,165400,84462565,286,286,286,286,0
|
|
20250109,165300,84462565,286,286,286,286,0
|
|
20250109,165200,84462565,286,286,286,286,0
|
|
20250109,165100,84462565,286,286,286,286,0
|
|
20250109,165000,84462565,286,286,286,286,0
|
|
20250109,164900,84462565,286,286,286,286,0
|
|
20250109,164800,84462565,286,286,286,286,0
|
|
20250109,164700,84462565,286,286,286,286,0
|
|
20250109,164600,84462565,286,286,286,286,0
|
|
20250109,164500,84462565,286,286,286,286,0
|
|
20250109,164400,84462565,286,286,286,286,0
|
|
20250109,164300,84462565,286,286,286,286,0
|
|
20250109,164200,84462565,286,286,286,286,0
|
|
20250109,164100,84462565,286,286,286,286,0
|
|
20250109,164000,84462565,286,286,286,286,0
|
|
20250109,163900,84462565,286,286,286,286,0
|
|
20250109,163800,84462565,286,286,286,286,0
|
|
20250109,163700,84462565,286,286,286,286,0
|
|
20250109,163600,84462565,286,286,286,286,0
|
|
20250109,163500,84462565,286,286,286,286,0
|
|
20250109,163400,84462565,286,286,286,286,0
|
|
20250109,163300,84462565,286,286,286,286,0
|
|
20250109,163200,84462565,286,286,286,286,0
|
|
20250109,163100,84462565,286,286,286,286,0
|
|
20250109,163000,84462565,286,286,286,286,0
|
|
20250109,162900,84462565,286,286,286,286,0
|
|
20250109,162800,84462565,286,286,286,286,0
|
|
20250109,162700,84462565,286,286,286,286,6638
|
|
20250109,162600,84462565,286,286,286,286,0
|
|
20250109,162500,84462565,286,286,286,286,0
|
|
20250109,162400,84462565,286,286,286,286,0
|
|
20250109,162300,84462565,286,286,286,286,0
|
|
20250109,162200,84462565,286,286,286,286,0
|
|
20250109,162100,84462565,286,286,286,286,0
|
|
20250109,162000,84462565,286,286,286,286,0
|
|
20250109,161900,84462565,286,286,286,286,0
|
|
20250109,161800,84462565,286,286,286,286,0
|
|
20250109,161700,84462565,286,286,286,286,0
|
|
20250109,161600,84462565,286,286,286,286,0
|
|
20250109,161500,84462565,286,286,286,286,0
|
|
20250109,161400,84462565,286,286,286,286,0
|
|
20250109,161300,84462565,286,286,286,286,0
|
|
20250109,161200,84462565,286,286,286,286,0
|
|
20250109,161100,84462565,286,286,286,286,0
|
|
20250109,161000,84462565,286,286,286,286,0
|
|
20250109,160900,84462565,286,286,286,286,0
|
|
20250109,160800,84462565,286,286,286,286,0
|
|
20250109,160700,84462565,286,286,286,286,0
|
|
20250109,160600,84462565,286,286,286,286,0
|
|
20250109,160500,84462565,286,286,286,286,0
|
|
20250109,160400,84462565,286,286,286,286,0
|
|
20250109,160300,84462565,286,286,286,286,0
|
|
20250109,160200,84462565,286,286,286,286,0
|
|
20250109,160100,84462565,286,286,286,286,0
|
|
20250109,160000,84462565,286,286,286,286,0
|
|
20250109,155900,84462565,286,286,286,286,0
|
|
20250109,155800,84462565,286,286,286,286,0
|
|
20250109,155700,84462565,286,286,286,286,6638
|
|
20250109,155600,84462565,286,286,286,286,0
|
|
20250109,155500,84462565,286,286,286,286,0
|
|
20250109,155400,84462565,286,286,286,286,0
|
|
20250109,155300,84462565,286,286,286,286,0
|
|
20250109,155200,84462565,286,286,286,286,0
|
|
20250109,155100,84462565,286,286,286,286,0
|
|
20250109,155000,84462565,286,286,286,286,0
|
|
20250109,154900,84462565,286,286,286,286,0
|
|
20250109,154800,84462565,286,286,286,286,0
|
|
20250109,154700,84462565,286,286,286,286,0
|
|
20250109,154600,84462565,286,286,286,286,0
|
|
20250109,154500,84462565,286,286,286,286,0
|
|
20250109,154400,84462565,286,286,286,286,0
|
|
20250109,154300,84462565,286,286,286,286,0
|
|
20250109,154200,84462565,286,286,286,286,0
|
|
20250109,154100,84462565,286,286,286,286,0
|
|
20250109,154000,84462565,286,286,286,286,0
|
|
20250109,153900,84462565,286,286,286,286,0
|
|
20250109,153800,84462565,286,286,286,286,0
|
|
20250109,153700,84462565,286,286,286,286,0
|
|
20250109,153600,84462565,286,286,286,286,0
|
|
20250109,153500,84462565,286,286,286,286,0
|
|
20250109,153400,84462565,286,286,286,286,0
|
|
20250109,153300,84462565,286,286,286,286,0
|
|
20250109,153200,84462565,286,286,286,286,0
|
|
20250109,153100,84462565,286,286,286,286,0
|
|
20250109,153000,84462565,286,286,286,286,6638
|
|
20250109,152900,82564097,286,286,286,286,0
|
|
20250109,152800,82564097,286,286,286,286,0
|
|
20250109,152700,82564097,286,286,286,286,0
|
|
20250109,152600,82564097,286,286,286,286,0
|
|
20250109,152500,82564097,286,286,286,286,0
|
|
20250109,152400,82564097,286,286,286,286,0
|
|
20250109,152300,82564097,286,286,286,286,0
|
|
20250109,152200,82564097,286,286,286,286,0
|
|
20250109,152100,82564097,286,286,286,286,0
|
|
20250109,152000,82564097,286,286,286,286,0
|
|
20250109,151900,82564097,286,286,286,286,832
|
|
20250109,151800,82326145,285,285,285,285,73
|
|
20250109,151700,82305340,285,285,285,285,0
|
|
20250109,151600,82305340,285,285,285,285,1157
|
|
20250109,151500,81975595,285,285,285,285,114
|
|
20250109,151400,81943105,285,285,285,285,0
|
|
20250109,151300,81943105,285,285,285,285,0
|
|
20250109,151200,81943105,285,285,285,285,0
|
|
20250109,151100,81943105,285,285,285,285,30
|
|
20250109,151000,81934555,286,286,286,286,0
|
|
20250109,150900,81934555,286,286,286,286,0
|
|
20250109,150800,81934555,286,286,286,286,0
|
|
20250109,150700,81934555,286,286,286,286,162
|
|
20250109,150600,81888223,287,287,287,287,0
|
|
20250109,150500,81888223,287,287,287,287,0
|
|
20250109,150400,81888223,287,286,287,286,547
|
|
20250109,150300,81731644,286,286,286,286,0
|
|
20250109,150200,81731644,286,286,286,286,0
|
|
20250109,150100,81731644,286,286,286,286,0
|
|
20250109,150000,81731644,286,286,286,286,106
|
|
20250109,145900,81701328,286,286,286,286,1
|
|
20250109,145800,81701042,287,283,287,283,11103
|
|
20250109,145700,78538520,283,283,284,283,1001
|
|
20250109,145600,78254343,283,283,283,283,1000
|
|
20250109,145500,77971343,282,282,282,282,0
|
|
20250109,145400,77971343,282,281,282,281,15
|
|
20250109,145300,77967118,281,280,281,280,1250
|
|
20250109,145200,77616118,281,281,281,281,1800
|
|
20250109,145100,77110318,281,281,281,281,0
|
|
20250109,145000,77110318,281,281,281,281,0
|
|
20250109,144900,77110318,281,281,281,281,0
|
|
20250109,144800,77110318,281,281,281,281,0
|
|
20250109,144700,77110318,281,281,281,281,0
|
|
20250109,144600,77110318,281,281,281,281,0
|
|
20250109,144500,77110318,281,281,281,281,0
|
|
20250109,144400,77110318,281,281,281,281,17
|
|
20250109,144300,77105541,281,281,281,281,0
|
|
20250109,144200,77105541,281,281,281,281,2
|
|
20250109,144100,77104979,281,281,281,281,0
|
|
20250109,144000,77104979,281,281,281,281,1
|
|
20250109,143900,77104698,279,279,279,279,0
|
|
20250109,143800,77104698,279,279,279,279,972
|
|
20250109,143700,76833510,279,279,279,279,20
|
|
20250109,143600,76827930,281,281,281,281,0
|
|
20250109,143500,76827930,281,281,281,281,15
|
|
20250109,143400,76823715,279,281,281,279,33376
|
|
20250109,143300,67509257,280,280,280,280,18
|
|
20250109,143200,67504217,281,281,281,281,0
|
|
20250109,143100,67504217,281,281,281,281,449
|
|
20250109,143000,67378048,282,282,282,282,104
|
|
20250109,142900,67348720,281,281,281,281,0
|
|
20250109,142800,67348720,281,281,281,281,2
|
|
20250109,142700,67348158,280,282,282,280,3323
|
|
20250109,142600,66416771,282,282,282,282,0
|
|
20250109,142500,66416771,282,282,282,282,0
|
|
20250109,142400,66416771,282,282,282,282,0
|
|
20250109,142300,66416771,282,282,282,282,0
|
|
20250109,142200,66416771,282,282,282,282,15
|
|
20250109,142100,66412541,282,282,282,282,0
|
|
20250109,142000,66412541,282,282,282,282,0
|
|
20250109,141900,66412541,282,282,282,282,0
|
|
20250109,141800,66412541,282,282,282,282,0
|
|
20250109,141700,66412541,282,282,282,282,281
|
|
20250109,141600,66333299,281,281,281,281,0
|
|
20250109,141500,66333299,281,281,281,281,0
|
|
20250109,141400,66333299,281,281,281,281,0
|
|
20250109,141300,66333299,281,281,281,281,0
|
|
20250109,141200,66333299,281,281,281,281,2
|
|
20250109,141100,66332737,283,283,283,283,0
|
|
20250109,141000,66332737,283,283,283,283,0
|
|
20250109,140900,66332737,283,283,283,283,1
|
|
20250109,140800,66332454,283,283,283,283,0
|
|
20250109,140700,66332454,283,282,283,282,38
|
|
20250109,140600,66321703,281,281,281,281,0
|
|
20250109,140500,66321703,281,281,281,281,0
|
|
20250109,140400,66321703,281,281,281,281,7
|
|
20250109,140300,66319736,281,281,281,281,14
|
|
20250109,140200,66315802,283,283,283,283,179
|
|
20250109,140100,66265145,283,283,283,283,15
|
|
20250109,140000,66260900,281,281,281,281,0
|
|
20250109,135900,66260900,281,281,281,281,0
|
|
20250109,135800,66260900,281,281,281,281,7
|
|
20250109,135700,66258933,281,281,281,281,1
|
|
20250109,135600,66258652,282,282,282,282,0
|
|
20250109,135500,66258652,282,282,282,282,0
|
|
20250109,135400,66258652,282,282,282,282,0
|
|
20250109,135300,66258652,282,282,282,282,0
|
|
20250109,135200,66258652,282,282,282,282,0
|
|
20250109,135100,66258652,282,282,282,282,0
|
|
20250109,135000,66258652,282,282,282,282,1
|
|
20250109,134900,66258370,281,281,281,281,0
|
|
20250109,134800,66258370,281,281,281,281,0
|
|
20250109,134700,66258370,281,281,281,281,0
|
|
20250109,134600,66258370,281,281,281,281,0
|
|
20250109,134500,66258370,281,281,281,281,0
|
|
20250109,134400,66258370,281,281,281,280,701
|
|
20250109,134300,66061962,281,281,281,281,13
|
|
20250109,134200,66058309,282,282,282,282,0
|
|
20250109,134100,66058309,282,282,282,282,0
|
|
20250109,134000,66058309,282,282,282,282,0
|
|
20250109,133900,66058309,282,282,282,282,0
|
|
20250109,133800,66058309,282,282,282,282,0
|
|
20250109,133700,66058309,282,282,282,282,0
|
|
20250109,133600,66058309,282,282,282,282,0
|
|
20250109,133500,66058309,282,282,282,282,0
|
|
20250109,133400,66058309,282,282,282,282,0
|
|
20250109,133300,66058309,282,282,282,282,0
|
|
20250109,133200,66058309,282,282,282,282,862
|
|
20250109,133100,65815225,282,282,284,282,1013
|
|
20250109,133000,65528073,284,284,284,284,0
|
|
20250109,132900,65528073,284,284,284,284,0
|
|
20250109,132800,65528073,284,284,284,284,0
|
|
20250109,132700,65528073,284,284,284,284,55
|
|
20250109,132600,65512453,283,283,283,283,165
|
|
20250109,132500,65465758,283,283,283,283,1704
|
|
20250109,132400,64983526,283,283,283,283,8
|
|
20250109,132300,64981262,281,281,281,281,15
|
|
20250109,132200,64977047,281,281,281,281,0
|
|
20250109,132100,64977047,281,281,281,281,0
|
|
20250109,132000,64977047,281,281,281,281,4
|
|
20250109,131900,64975923,281,281,281,281,0
|
|
20250109,131800,64975923,281,281,281,281,0
|
|
20250109,131700,64975923,281,281,281,281,0
|
|
20250109,131600,64975923,281,281,281,281,0
|
|
20250109,131500,64975923,281,281,281,281,3
|
|
20250109,131400,64975080,281,281,281,281,0
|
|
20250109,131300,64975080,281,281,281,281,0
|
|
20250109,131200,64975080,281,281,281,281,0
|
|
20250109,131100,64975080,281,281,281,281,100
|
|
20250109,131000,64946980,281,281,281,281,0
|
|
20250109,130900,64946980,281,281,281,281,47
|
|
20250109,130800,64933773,281,281,281,281,0
|
|
20250109,130700,64933773,281,281,281,281,0
|
|
20250109,130600,64933773,281,281,281,281,0
|
|
20250109,130500,64933773,281,281,281,281,100
|
|
20250109,130400,64905673,281,281,281,281,1
|
|
20250109,130300,64905392,281,281,281,281,0
|
|
20250109,130200,64905392,281,281,281,281,0
|
|
20250109,130100,64905392,281,281,281,281,12
|
|
20250109,130000,64902020,281,281,281,281,0
|
|
20250109,125900,64902020,281,281,281,281,0
|
|
20250109,125800,64902020,281,281,281,281,199
|
|
20250109,125700,64846101,280,280,280,280,0
|
|
20250109,125600,64846101,280,280,280,280,0
|
|
20250109,125500,64846101,280,280,280,280,0
|
|
20250109,125400,64846101,280,280,280,280,0
|
|
20250109,125300,64846101,280,280,280,280,0
|
|
20250109,125200,64846101,280,282,282,279,41580
|
|
20250109,125100,53216718,282,282,282,282,839
|
|
20250109,125000,52980120,281,282,282,281,5000
|
|
20250109,124900,51573263,282,282,282,282,0
|
|
20250109,124800,51573263,282,282,282,282,0
|
|
20250109,124700,51573263,282,282,282,282,0
|
|
20250109,124600,51573263,282,282,282,282,0
|
|
20250109,124500,51573263,282,282,282,282,49
|
|
20250109,124400,51559445,283,283,283,283,0
|
|
20250109,124300,51559445,283,283,283,283,0
|
|
20250109,124200,51559445,283,283,283,283,0
|
|
20250109,124100,51559445,283,283,283,283,0
|
|
20250109,124000,51559445,283,283,283,283,57
|
|
20250109,123900,51543314,282,282,282,282,0
|
|
20250109,123800,51543314,282,282,282,282,0
|
|
20250109,123700,51543314,282,282,282,282,0
|
|
20250109,123600,51543314,282,282,282,282,0
|
|
20250109,123500,51543314,282,282,282,282,0
|
|
20250109,123400,51543314,282,282,282,282,0
|
|
20250109,123300,51543314,282,282,282,282,0
|
|
20250109,123200,51543314,282,282,282,282,0
|
|
20250109,123100,51543314,282,282,282,282,0
|
|
20250109,123000,51543314,282,282,282,282,0
|
|
20250109,122900,51543314,282,282,282,282,0
|
|
20250109,122800,51543314,282,282,282,282,0
|
|
20250109,122700,51543314,282,282,282,282,0
|
|
20250109,122600,51543314,282,282,282,282,0
|
|
20250109,122500,51543314,282,282,282,282,1054
|
|
20250109,122400,51246086,282,282,282,282,195
|
|
20250109,122300,51191096,282,282,282,282,0
|
|
20250109,122200,51191096,282,282,282,282,0
|
|
20250109,122100,51191096,282,282,282,282,0
|
|
20250109,122000,51191096,282,282,282,282,0
|
|
20250109,121900,51191096,282,282,282,282,0
|
|
20250109,121800,51191096,282,282,282,282,670
|
|
20250109,121700,51002156,283,283,283,283,0
|
|
20250109,121600,51002156,283,283,283,283,404
|
|
20250109,121500,50887824,283,283,283,283,9
|
|
20250109,121400,50885277,282,282,282,282,1
|
|
20250109,121300,50884995,282,282,282,282,0
|
|
20250109,121200,50884995,282,281,282,281,418
|
|
20250109,121100,50767339,283,283,283,283,0
|
|
20250109,121000,50767339,283,283,283,283,0
|
|
20250109,120900,50767339,283,283,283,283,0
|
|
20250109,120800,50767339,283,283,283,283,0
|
|
20250109,120700,50767339,283,282,283,281,1864
|
|
20250109,120600,50243430,283,283,283,283,5
|
|
20250109,120500,50242015,283,283,283,283,2376
|
|
20250109,120400,49569607,284,284,284,284,0
|
|
20250109,120300,49569607,284,284,284,284,0
|
|
20250109,120200,49569607,284,284,284,284,0
|
|
20250109,120100,49569607,284,283,284,283,29
|
|
20250109,120000,49561399,284,284,284,284,1
|
|
20250109,115900,49561115,284,284,284,284,103
|
|
20250109,115800,49531863,284,284,285,284,425
|
|
20250109,115700,49410863,285,285,285,285,0
|
|
20250109,115600,49410863,285,285,285,285,0
|
|
20250109,115500,49410863,285,285,285,285,0
|
|
20250109,115400,49410863,285,285,285,285,0
|
|
20250109,115300,49410863,285,285,285,285,0
|
|
20250109,115200,49410863,285,285,285,285,3
|
|
20250109,115100,49410008,285,285,285,285,646
|
|
20250109,115000,49225898,287,287,287,287,0
|
|
20250109,114900,49225898,287,285,287,285,264
|
|
20250109,114800,49150439,285,285,285,285,2
|
|
20250109,114700,49149869,286,286,286,286,0
|
|
20250109,114600,49149869,286,286,286,286,0
|
|
20250109,114500,49149869,286,286,286,286,0
|
|
20250109,114400,49149869,286,286,286,286,0
|
|
20250109,114300,49149869,286,286,286,286,2
|
|
20250109,114200,49149297,287,287,287,287,0
|
|
20250109,114100,49149297,287,285,287,285,105
|
|
20250109,114000,49119362,287,286,287,285,184
|
|
20250109,113900,49066784,288,288,288,288,0
|
|
20250109,113800,49066784,288,288,288,288,0
|
|
20250109,113700,49066784,288,288,288,288,0
|
|
20250109,113600,49066784,288,288,288,288,0
|
|
20250109,113500,49066784,288,288,288,288,0
|
|
20250109,113400,49066784,288,288,288,288,0
|
|
20250109,113300,49066784,288,288,288,288,0
|
|
20250109,113200,49066784,288,287,288,287,125
|
|
20250109,113100,49030843,287,285,287,285,345
|
|
20250109,113000,48932289,286,286,286,286,299
|
|
20250109,112900,48846775,288,288,288,288,0
|
|
20250109,112800,48846775,288,288,288,288,10
|
|
20250109,112700,48843895,286,286,286,286,0
|
|
20250109,112600,48843895,286,286,286,286,40
|
|
20250109,112500,48832455,289,289,289,289,0
|
|
20250109,112400,48832455,289,286,289,286,514
|
|
20250109,112300,48685281,285,287,287,285,3510
|
|
20250109,112200,47684713,287,287,288,286,1728
|
|
20250109,112100,47190453,288,288,288,288,0
|
|
20250109,112000,47190453,288,288,288,288,0
|
|
20250109,111900,47190453,288,288,288,288,0
|
|
20250109,111800,47190453,288,288,288,288,317
|
|
20250109,111700,47099157,288,288,288,288,0
|
|
20250109,111600,47099157,288,288,288,288,70
|
|
20250109,111500,47078997,287,286,288,286,97
|
|
20250109,111400,47051252,287,287,287,287,0
|
|
20250109,111300,47051252,287,287,287,287,5
|
|
20250109,111200,47049817,287,287,287,287,882
|
|
20250109,111100,46796683,290,290,290,290,10
|
|
20250109,111000,46793783,290,290,290,290,14
|
|
20250109,110900,46789723,290,288,290,288,25
|
|
20250109,110800,46782478,288,286,288,286,345
|
|
20250109,110700,46683484,286,286,286,286,1217
|
|
20250109,110600,46335422,286,285,286,285,522
|
|
20250109,110500,46186641,286,286,286,286,0
|
|
20250109,110400,46186641,286,286,286,286,0
|
|
20250109,110300,46186641,286,286,286,286,1
|
|
20250109,110200,46186355,286,286,286,286,0
|
|
20250109,110100,46186355,286,286,286,286,0
|
|
20250109,110000,46186355,286,286,286,286,0
|
|
20250109,105900,46186355,286,288,288,286,2856
|
|
20250109,105800,45369537,289,288,289,288,2
|
|
20250109,105700,45368960,288,288,288,288,3
|
|
20250109,105600,45368096,289,289,289,289,1
|
|
20250109,105500,45367807,290,290,290,290,0
|
|
20250109,105400,45367807,290,290,290,290,5
|
|
20250109,105300,45366357,290,290,290,290,20
|
|
20250109,105200,45360557,290,290,290,290,1
|
|
20250109,105100,45360267,291,291,291,291,0
|
|
20250109,105000,45360267,291,291,291,291,0
|
|
20250109,104900,45360267,291,289,291,289,506
|
|
20250109,104800,45214028,289,288,289,288,1095
|
|
20250109,104700,44898168,288,288,288,288,20
|
|
20250109,104600,44892408,288,288,288,288,250
|
|
20250109,104500,44820408,288,288,288,288,100
|
|
20250109,104400,44791608,288,288,288,288,1
|
|
20250109,104300,44791320,291,286,291,286,624
|
|
20250109,104200,44611596,288,288,288,288,0
|
|
20250109,104100,44611596,288,286,288,286,8
|
|
20250109,104000,44609296,289,291,291,287,114
|
|
20250109,103900,44576440,288,290,292,288,2773
|
|
20250109,103800,43775591,290,284,290,284,18771
|
|
20250109,103700,38432693,284,283,284,283,3518
|
|
20250109,103600,37436963,283,283,283,283,0
|
|
20250109,103500,37436963,283,282,283,282,4187
|
|
20250109,103400,36256096,281,281,281,281,0
|
|
20250109,103300,36256096,281,281,281,281,600
|
|
20250109,103200,36087496,281,281,281,281,0
|
|
20250109,103100,36087496,281,281,281,281,142
|
|
20250109,103000,36047594,282,282,282,282,0
|
|
20250109,102900,36047594,282,282,282,282,73
|
|
20250109,102800,36027008,282,282,282,282,1
|
|
20250109,102700,36026726,282,282,282,282,1352
|
|
20250109,102600,35645462,282,282,282,282,0
|
|
20250109,102500,35645462,282,282,282,282,2
|
|
20250109,102400,35644898,282,282,282,282,0
|
|
20250109,102300,35644898,282,282,282,282,0
|
|
20250109,102200,35644898,282,282,282,282,0
|
|
20250109,102100,35644898,282,282,282,282,0
|
|
20250109,102000,35644898,282,282,282,282,0
|
|
20250109,101900,35644898,282,282,282,282,0
|
|
20250109,101800,35644898,282,282,282,282,0
|
|
20250109,101700,35644898,282,281,282,281,1133
|
|
20250109,101600,35326504,281,281,281,281,191
|
|
20250109,101500,35272833,281,281,281,281,0
|
|
20250109,101400,35272833,281,281,281,281,0
|
|
20250109,101300,35272833,281,281,281,281,384
|
|
20250109,101200,35164929,281,281,281,281,0
|
|
20250109,101100,35164929,281,281,281,281,1
|
|
20250109,101000,35164648,281,281,281,281,3
|
|
20250109,100900,35163805,279,279,279,279,0
|
|
20250109,100800,35163805,279,279,279,279,0
|
|
20250109,100700,35163805,279,279,279,279,11
|
|
20250109,100600,35160736,279,279,279,279,0
|
|
20250109,100500,35160736,279,279,279,279,0
|
|
20250109,100400,35160736,279,279,279,279,0
|
|
20250109,100300,35160736,279,279,279,279,10
|
|
20250109,100200,35157946,280,281,281,280,363
|
|
20250109,100100,35056299,282,282,282,282,0
|
|
20250109,100000,35056299,282,282,282,282,0
|
|
20250109,095900,35056299,282,282,282,282,1
|
|
20250109,095800,35056017,282,282,282,282,15000
|
|
20250109,095700,30826017,279,279,279,279,0
|
|
20250109,095600,30826017,279,279,279,279,5468
|
|
20250109,095500,29300445,279,281,281,279,10000
|
|
20250109,095400,26508397,282,282,282,282,0
|
|
20250109,095300,26508397,282,282,282,282,11339
|
|
20250109,095200,23310799,282,282,282,282,0
|
|
20250109,095100,23310799,282,282,282,282,0
|
|
20250109,095000,23310799,282,282,282,282,9773
|
|
20250109,094900,20554813,282,282,282,282,0
|
|
20250109,094800,20554813,282,282,282,282,570
|
|
20250109,094700,20394073,282,282,282,282,0
|
|
20250109,094600,20394073,282,282,282,282,281
|
|
20250109,094500,20314831,282,282,282,282,0
|
|
20250109,094400,20314831,282,282,282,282,115
|
|
20250109,094300,20282401,283,283,283,283,1
|
|
20250109,094200,20282118,282,282,283,282,301
|
|
20250109,094100,20197235,282,283,283,282,2
|
|
20250109,094000,20196670,281,281,281,281,1514
|
|
20250109,093900,19771236,281,281,281,281,13
|
|
20250109,093800,19767583,281,281,281,281,0
|
|
20250109,093700,19767583,281,281,281,281,384
|
|
20250109,093600,19659679,282,282,282,282,0
|
|
20250109,093500,19659679,282,282,282,282,0
|
|
20250109,093400,19659679,282,282,282,282,121
|
|
20250109,093300,19625557,283,283,283,283,0
|
|
20250109,093200,19625557,283,283,283,283,0
|
|
20250109,093100,19625557,283,284,285,283,122
|
|
20250109,093000,19591028,281,282,282,281,1000
|
|
20250109,092900,19309906,281,281,281,281,0
|
|
20250109,092800,19309906,281,282,282,281,4400
|
|
20250109,092700,18071385,281,281,281,281,0
|
|
20250109,092600,18071385,281,281,281,281,0
|
|
20250109,092500,18071385,281,281,281,281,0
|
|
20250109,092400,18071385,281,284,284,281,10000
|
|
20250109,092300,15256280,285,285,285,285,1
|
|
20250109,092200,15255995,286,286,286,286,0
|
|
20250109,092100,15255995,286,286,286,286,11
|
|
20250109,092000,15252849,286,285,286,285,5
|
|
20250109,091900,15251420,284,284,284,284,516
|
|
20250109,091800,15104876,286,286,286,284,528
|
|
20250109,091700,14954915,285,285,285,285,3243
|
|
20250109,091600,14030660,285,285,285,285,900
|
|
20250109,091500,13774160,285,284,285,284,5
|
|
20250109,091400,13772736,282,282,282,282,0
|
|
20250109,091300,13772736,282,282,282,282,19974
|
|
20250109,091200,8140068,282,283,283,282,8850
|
|
20250109,091100,5644367,282,282,282,282,163
|
|
20250109,091000,5598401,281,283,283,281,1000
|
|
20250109,090900,5317398,281,281,281,281,0
|
|
20250109,090800,5317398,281,281,281,281,321
|
|
20250109,090700,5227197,281,281,281,281,0
|
|
20250109,090600,5227197,281,283,283,281,3000
|
|
20250109,090500,4384194,281,281,281,281,0
|
|
20250109,090400,4384194,281,281,281,281,1000
|
|
20250109,090300,4103194,281,282,282,281,3000
|
|
20250109,090200,3259727,286,286,286,286,1
|
|
20250109,090100,3259441,286,281,286,281,5454
|
|
20250109,090000,1720039,283,279,283,279,6165
|