601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185800,628928694,386,386,386,386,26623
|
|
20250109,185700,628928694,386,386,386,386,0
|
|
20250109,185600,628928694,386,386,386,386,0
|
|
20250109,185500,628928694,386,386,386,386,0
|
|
20250109,185400,628928694,386,386,386,386,0
|
|
20250109,185300,628928694,386,386,386,386,0
|
|
20250109,185200,628928694,386,386,386,386,0
|
|
20250109,185100,628928694,386,386,386,386,0
|
|
20250109,185000,628928694,386,386,386,386,0
|
|
20250109,184900,628928694,386,386,386,386,0
|
|
20250109,184800,628928694,386,386,386,386,0
|
|
20250109,184700,628928694,386,386,386,386,0
|
|
20250109,184600,628928694,386,386,386,386,0
|
|
20250109,184500,628928694,386,386,386,386,0
|
|
20250109,184400,628928694,386,386,386,386,0
|
|
20250109,184300,628928694,386,386,386,386,0
|
|
20250109,184200,628928694,386,386,386,386,0
|
|
20250109,184100,628928694,386,386,386,386,0
|
|
20250109,184000,628928694,386,386,386,386,0
|
|
20250109,183900,628928694,386,386,386,386,0
|
|
20250109,183800,628928694,386,386,386,386,0
|
|
20250109,183700,628928694,386,386,386,386,0
|
|
20250109,183600,628928694,386,386,386,386,0
|
|
20250109,183500,628928694,386,386,386,386,0
|
|
20250109,183400,628928694,386,386,386,386,0
|
|
20250109,183300,628928694,386,386,386,386,0
|
|
20250109,183200,628928694,386,386,386,386,0
|
|
20250109,183100,628928694,386,386,386,386,0
|
|
20250109,183000,628928694,386,386,386,386,0
|
|
20250109,182900,628928694,386,386,386,386,0
|
|
20250109,182800,628928694,386,386,386,386,26623
|
|
20250109,182700,628928694,386,386,386,386,0
|
|
20250109,182600,628928694,386,386,386,386,0
|
|
20250109,182500,628928694,386,386,386,386,0
|
|
20250109,182400,628928694,386,386,386,386,0
|
|
20250109,182300,628928694,386,386,386,386,0
|
|
20250109,182200,628928694,386,386,386,386,0
|
|
20250109,182100,628928694,386,386,386,386,0
|
|
20250109,182000,628928694,386,386,386,386,0
|
|
20250109,181900,628928694,386,386,386,386,0
|
|
20250109,181800,628928694,386,386,386,386,0
|
|
20250109,181700,628928694,386,386,386,386,0
|
|
20250109,181600,628928694,386,386,386,386,0
|
|
20250109,181500,628928694,386,386,386,386,0
|
|
20250109,181400,628928694,386,386,386,386,0
|
|
20250109,181300,628928694,386,386,386,386,0
|
|
20250109,181200,628928694,386,386,386,386,0
|
|
20250109,181100,628928694,386,386,386,386,0
|
|
20250109,181000,628928694,386,386,386,386,0
|
|
20250109,180900,628928694,386,386,386,386,0
|
|
20250109,180800,628928694,386,386,386,386,0
|
|
20250109,180700,628928694,386,386,386,386,0
|
|
20250109,180600,628928694,386,386,386,386,0
|
|
20250109,180500,628928694,386,386,386,386,0
|
|
20250109,180400,628928694,386,386,386,386,0
|
|
20250109,180300,628928694,386,386,386,386,0
|
|
20250109,180200,628928694,386,386,386,386,0
|
|
20250109,180100,628928694,386,386,386,386,0
|
|
20250109,180000,628928694,386,386,386,386,0
|
|
20250109,175900,628928694,386,386,386,386,0
|
|
20250109,175800,628928694,386,386,386,386,26623
|
|
20250109,175700,628928694,386,386,386,386,0
|
|
20250109,175600,628928694,386,386,386,386,0
|
|
20250109,175500,628928694,386,386,386,386,0
|
|
20250109,175400,628928694,386,386,386,386,0
|
|
20250109,175300,628928694,386,386,386,386,0
|
|
20250109,175200,628928694,386,386,386,386,0
|
|
20250109,175100,628928694,386,386,386,386,0
|
|
20250109,175000,628928694,386,386,386,386,0
|
|
20250109,174900,628928694,386,386,386,386,0
|
|
20250109,174800,628928694,386,386,386,386,0
|
|
20250109,174700,628928694,386,386,386,386,0
|
|
20250109,174600,628928694,386,386,386,386,0
|
|
20250109,174500,628928694,386,386,386,386,0
|
|
20250109,174400,628928694,386,386,386,386,0
|
|
20250109,174300,628928694,386,386,386,386,0
|
|
20250109,174200,628928694,386,386,386,386,0
|
|
20250109,174100,628928694,386,386,386,386,0
|
|
20250109,174000,628928694,386,386,386,386,0
|
|
20250109,173900,628928694,386,386,386,386,0
|
|
20250109,173800,628928694,386,386,386,386,0
|
|
20250109,173700,628928694,386,386,386,386,0
|
|
20250109,173600,628928694,386,386,386,386,0
|
|
20250109,173500,628928694,386,386,386,386,0
|
|
20250109,173400,628928694,386,386,386,386,0
|
|
20250109,173300,628928694,386,386,386,386,0
|
|
20250109,173200,628928694,386,386,386,386,0
|
|
20250109,173100,628928694,386,386,386,386,0
|
|
20250109,173000,628928694,386,386,386,386,0
|
|
20250109,172900,628928694,386,386,386,386,0
|
|
20250109,172800,628928694,386,386,386,386,26623
|
|
20250109,172700,628928694,386,386,386,386,0
|
|
20250109,172600,628928694,386,386,386,386,0
|
|
20250109,172500,628928694,386,386,386,386,0
|
|
20250109,172400,628928694,386,386,386,386,0
|
|
20250109,172300,628928694,386,386,386,386,0
|
|
20250109,172200,628928694,386,386,386,386,0
|
|
20250109,172100,628928694,386,386,386,386,0
|
|
20250109,172000,628928694,386,386,386,386,0
|
|
20250109,171900,628928694,386,386,386,386,0
|
|
20250109,171800,628928694,386,386,386,386,0
|
|
20250109,171700,628928694,386,386,386,386,0
|
|
20250109,171600,628928694,386,386,386,386,0
|
|
20250109,171500,628928694,386,386,386,386,0
|
|
20250109,171400,628928694,386,386,386,386,0
|
|
20250109,171300,628928694,386,386,386,386,0
|
|
20250109,171200,628928694,386,386,386,386,0
|
|
20250109,171100,628928694,386,386,386,386,0
|
|
20250109,171000,628928694,386,386,386,386,0
|
|
20250109,170900,628928694,386,386,386,386,0
|
|
20250109,170800,628928694,386,386,386,386,0
|
|
20250109,170700,628928694,386,386,386,386,0
|
|
20250109,170600,628928694,386,386,386,386,0
|
|
20250109,170500,628928694,386,386,386,386,0
|
|
20250109,170400,628928694,386,386,386,386,0
|
|
20250109,170300,628928694,386,386,386,386,0
|
|
20250109,170200,628928694,386,386,386,386,0
|
|
20250109,170100,628928694,386,386,386,386,0
|
|
20250109,170000,628928694,386,386,386,386,0
|
|
20250109,165900,628928694,386,386,386,386,0
|
|
20250109,165800,628928694,386,386,386,386,26623
|
|
20250109,165700,628928694,386,386,386,386,0
|
|
20250109,165600,628928694,386,386,386,386,0
|
|
20250109,165500,628928694,386,386,386,386,0
|
|
20250109,165400,628928694,386,386,386,386,0
|
|
20250109,165300,628928694,386,386,386,386,0
|
|
20250109,165200,628928694,386,386,386,386,0
|
|
20250109,165100,628928694,386,386,386,386,0
|
|
20250109,165000,628928694,386,386,386,386,0
|
|
20250109,164900,628928694,386,386,386,386,0
|
|
20250109,164800,628928694,386,386,386,386,0
|
|
20250109,164700,628928694,386,386,386,386,0
|
|
20250109,164600,628928694,386,386,386,386,0
|
|
20250109,164500,628928694,386,386,386,386,0
|
|
20250109,164400,628928694,386,386,386,386,0
|
|
20250109,164300,628928694,386,386,386,386,0
|
|
20250109,164200,628928694,386,386,386,386,0
|
|
20250109,164100,628928694,386,386,386,386,0
|
|
20250109,164000,628928694,386,386,386,386,0
|
|
20250109,163900,628928694,386,386,386,386,0
|
|
20250109,163800,628928694,386,386,386,386,0
|
|
20250109,163700,628928694,386,386,386,386,0
|
|
20250109,163600,628928694,386,386,386,386,0
|
|
20250109,163500,628928694,386,386,386,386,0
|
|
20250109,163400,628928694,386,386,386,386,0
|
|
20250109,163300,628928694,386,386,386,386,0
|
|
20250109,163200,628928694,386,386,386,386,0
|
|
20250109,163100,628928694,386,386,386,386,0
|
|
20250109,163000,628928694,386,386,386,386,0
|
|
20250109,162900,628928694,386,386,386,386,0
|
|
20250109,162800,628928694,386,386,386,386,26623
|
|
20250109,162700,628928694,386,386,386,386,0
|
|
20250109,162600,628928694,386,386,386,386,0
|
|
20250109,162500,628928694,386,386,386,386,0
|
|
20250109,162400,628928694,386,386,386,386,0
|
|
20250109,162300,628928694,386,386,386,386,0
|
|
20250109,162200,628928694,386,386,386,386,0
|
|
20250109,162100,628928694,386,386,386,386,0
|
|
20250109,162000,628928694,386,386,386,386,0
|
|
20250109,161900,628928694,386,386,386,386,0
|
|
20250109,161800,628928694,386,386,386,386,0
|
|
20250109,161700,628928694,386,386,386,386,0
|
|
20250109,161600,628928694,386,386,386,386,0
|
|
20250109,161500,628928694,386,386,386,386,0
|
|
20250109,161400,628928694,386,386,386,386,0
|
|
20250109,161300,628928694,386,386,386,386,0
|
|
20250109,161200,628928694,386,386,386,386,0
|
|
20250109,161100,628928694,386,386,386,386,0
|
|
20250109,161000,628928694,386,386,386,386,0
|
|
20250109,160900,628928694,386,386,386,386,0
|
|
20250109,160800,628928694,386,386,386,386,0
|
|
20250109,160700,628928694,386,386,386,386,0
|
|
20250109,160600,628928694,386,386,386,386,0
|
|
20250109,160500,628928694,386,386,386,386,0
|
|
20250109,160400,628928694,386,386,386,386,0
|
|
20250109,160300,628928694,386,386,386,386,0
|
|
20250109,160200,628928694,386,386,386,386,0
|
|
20250109,160100,628928694,386,386,386,386,0
|
|
20250109,160000,628928694,386,386,386,386,0
|
|
20250109,155900,628928694,386,386,386,386,0
|
|
20250109,155800,628928694,386,386,386,386,26623
|
|
20250109,155700,628928694,386,386,386,386,0
|
|
20250109,155600,628928694,386,386,386,386,0
|
|
20250109,155500,628928694,386,386,386,386,0
|
|
20250109,155400,628928694,386,386,386,386,0
|
|
20250109,155300,628928694,386,386,386,386,0
|
|
20250109,155200,628928694,386,386,386,386,0
|
|
20250109,155100,628928694,386,386,386,386,0
|
|
20250109,155000,628928694,386,386,386,386,0
|
|
20250109,154900,628928694,386,386,386,386,0
|
|
20250109,154800,628928694,386,386,386,386,0
|
|
20250109,154700,628928694,386,386,386,386,0
|
|
20250109,154600,628928694,386,386,386,386,0
|
|
20250109,154500,628928694,386,386,386,386,0
|
|
20250109,154400,628928694,386,386,386,386,0
|
|
20250109,154300,628928694,386,386,386,386,0
|
|
20250109,154200,628928694,386,386,386,386,0
|
|
20250109,154100,628928694,386,386,386,386,0
|
|
20250109,154000,628928694,386,386,386,386,0
|
|
20250109,153900,628928694,386,386,386,386,0
|
|
20250109,153800,628928694,386,386,386,386,0
|
|
20250109,153700,628928694,386,386,386,386,0
|
|
20250109,153600,628928694,386,386,386,386,0
|
|
20250109,153500,628928694,386,386,386,386,0
|
|
20250109,153400,628928694,386,386,386,386,0
|
|
20250109,153300,628928694,386,386,386,386,0
|
|
20250109,153200,628928694,386,386,386,386,0
|
|
20250109,153100,628928694,386,386,386,386,0
|
|
20250109,153000,628928694,386,386,386,386,26623
|
|
20250109,152900,618652216,387,387,387,387,0
|
|
20250109,152800,618652216,387,387,387,387,0
|
|
20250109,152700,618652216,387,387,387,387,0
|
|
20250109,152600,618652216,387,387,387,387,0
|
|
20250109,152500,618652216,387,387,387,387,0
|
|
20250109,152400,618652216,387,387,387,387,0
|
|
20250109,152300,618652216,387,387,387,387,0
|
|
20250109,152200,618652216,387,387,387,387,0
|
|
20250109,152100,618652216,387,387,387,387,0
|
|
20250109,152000,618652216,387,387,387,387,0
|
|
20250109,151900,618652216,387,388,388,386,3749
|
|
20250109,151800,617201870,388,388,388,387,5128
|
|
20250109,151700,615213341,388,387,388,387,10729
|
|
20250109,151600,611060789,387,387,387,387,11296
|
|
20250109,151500,606689237,387,385,387,385,5869
|
|
20250109,151400,604426286,385,385,385,385,2548
|
|
20250109,151300,603445306,385,384,385,384,12239
|
|
20250109,151200,598739791,386,386,386,385,5422
|
|
20250109,151100,596652099,386,386,386,385,3430
|
|
20250109,151000,595329506,386,386,386,386,618
|
|
20250109,150900,595090958,387,387,387,387,3
|
|
20250109,150800,595089797,387,387,387,387,2470
|
|
20250109,150700,594133907,387,389,389,387,5821
|
|
20250109,150600,591880250,388,389,389,387,4820
|
|
20250109,150500,590009260,390,388,390,388,12936
|
|
20250109,150400,584985570,387,386,387,386,11383
|
|
20250109,150300,580580350,387,387,387,387,0
|
|
20250109,150200,580580350,387,385,387,385,4204
|
|
20250109,150100,578958653,386,386,386,386,3002
|
|
20250109,150000,577799881,386,385,386,385,12009
|
|
20250109,145900,573164416,385,386,386,385,3593
|
|
20250109,145800,571781102,386,385,386,385,9618
|
|
20250109,145700,568078171,385,383,385,383,12472
|
|
20250109,145600,563286137,383,384,384,383,4549
|
|
20250109,145500,561539994,384,382,384,382,131
|
|
20250109,145400,561489950,383,382,383,382,2597
|
|
20250109,145300,560496783,382,381,382,381,38
|
|
20250109,145200,560482292,381,382,382,381,2014
|
|
20250109,145100,559714444,381,381,381,381,5418
|
|
20250109,145000,557650186,381,382,383,381,5137
|
|
20250109,144900,555692985,382,383,383,380,25218
|
|
20250109,144800,546074143,382,384,385,382,24551
|
|
20250109,144700,536662927,384,385,385,384,59
|
|
20250109,144600,536640262,385,384,385,384,148
|
|
20250109,144500,536583429,385,385,385,385,2041
|
|
20250109,144400,535797644,385,384,385,383,2823
|
|
20250109,144300,534712063,384,382,384,382,7412
|
|
20250109,144200,531869901,383,382,383,382,682
|
|
20250109,144100,531609375,382,382,382,382,13326
|
|
20250109,144000,526518843,382,381,382,381,8459
|
|
20250109,143900,523295963,381,384,384,377,209820
|
|
20250109,143800,443897781,385,385,386,385,2685
|
|
20250109,143700,442863551,386,386,387,386,470
|
|
20250109,143600,442681931,387,385,387,384,1716
|
|
20250109,143500,442019899,383,389,389,380,55001
|
|
20250109,143400,420984375,385,388,388,385,30000
|
|
20250109,143300,409393188,389,390,390,389,208
|
|
20250109,143200,409312071,390,390,390,390,219
|
|
20250109,143100,409226661,390,390,390,386,43031
|
|
20250109,143000,392550834,389,390,390,389,3300
|
|
20250109,142900,391266834,390,390,391,390,2010
|
|
20250109,142800,390482924,391,391,391,391,4
|
|
20250109,142700,390481360,389,389,389,389,0
|
|
20250109,142600,390481360,389,389,389,389,15
|
|
20250109,142500,390475525,391,391,391,391,14
|
|
20250109,142400,390470051,391,391,391,391,66
|
|
20250109,142300,390444245,391,391,391,391,290
|
|
20250109,142200,390330855,391,390,391,390,1120
|
|
20250109,142100,389892995,390,391,391,390,983
|
|
20250109,142000,389508672,391,391,391,390,1150
|
|
20250109,141900,389060032,390,390,390,389,2431
|
|
20250109,141800,388111943,390,390,390,389,603
|
|
20250109,141700,387876776,390,390,390,390,1104
|
|
20250109,141600,387446216,388,388,388,388,6000
|
|
20250109,141500,385118216,388,388,389,388,510
|
|
20250109,141400,384920326,388,389,389,387,37965
|
|
20250109,141300,370195427,390,390,390,390,26
|
|
20250109,141200,370185287,391,391,391,391,11
|
|
20250109,141100,370180986,389,390,390,388,30646
|
|
20250109,141000,358281399,390,390,390,390,2011
|
|
20250109,140900,357497109,392,392,392,392,0
|
|
20250109,140800,357497109,392,392,392,390,377
|
|
20250109,140700,357349337,388,392,392,388,45010
|
|
20250109,140600,339836307,390,390,390,390,0
|
|
20250109,140500,339836307,390,392,392,390,23100
|
|
20250109,140400,330824038,390,392,392,390,14993
|
|
20250109,140300,324962539,394,394,394,394,1715
|
|
20250109,140200,324286829,392,392,392,392,15000
|
|
20250109,140100,318406829,393,393,393,393,0
|
|
20250109,140000,318406829,393,394,394,392,182
|
|
20250109,135900,318335407,393,393,393,393,100
|
|
20250109,135800,318296107,393,393,393,393,30
|
|
20250109,135700,318284317,394,394,394,394,1661
|
|
20250109,135600,317629883,393,393,393,393,10892
|
|
20250109,135500,313349327,393,393,393,393,1615
|
|
20250109,135400,312714632,393,393,393,393,0
|
|
20250109,135300,312714632,393,393,393,393,10
|
|
20250109,135200,312710702,393,393,393,393,4
|
|
20250109,135100,312709130,392,392,392,392,3229
|
|
20250109,135000,311443362,392,392,392,392,207
|
|
20250109,134900,311362218,392,392,392,392,0
|
|
20250109,134800,311362218,392,391,392,391,2972
|
|
20250109,134700,310198549,392,392,392,392,1790
|
|
20250109,134600,309496869,391,392,392,391,6110
|
|
20250109,134500,307105749,392,392,392,392,0
|
|
20250109,134400,307105749,392,393,393,392,76
|
|
20250109,134300,307075947,393,393,393,393,10
|
|
20250109,134200,307072017,394,394,394,394,50
|
|
20250109,134100,307052317,394,394,394,394,30
|
|
20250109,134000,307040497,391,392,392,391,16659
|
|
20250109,133900,300513830,394,394,394,394,1669
|
|
20250109,133800,299856244,394,394,394,394,20
|
|
20250109,133700,299848364,393,393,393,393,2101
|
|
20250109,133600,299022671,393,393,393,393,30
|
|
20250109,133500,299010881,394,394,394,394,20
|
|
20250109,133400,299003001,394,393,394,393,3000
|
|
20250109,133300,297822790,392,392,392,392,5027
|
|
20250109,133200,295852206,392,392,392,392,300
|
|
20250109,133100,295734606,392,392,392,392,1020
|
|
20250109,133000,295334766,392,391,392,391,628
|
|
20250109,132900,295089207,391,391,391,391,399
|
|
20250109,132800,294933198,391,391,391,391,1050
|
|
20250109,132700,294522648,391,391,391,391,2
|
|
20250109,132600,294521866,388,390,390,388,29704
|
|
20250109,132500,282972234,391,389,391,389,22
|
|
20250109,132400,282963654,391,391,391,391,60
|
|
20250109,132300,282940194,391,390,391,388,22074
|
|
20250109,132200,274355043,391,390,391,390,2188
|
|
20250109,132100,273499585,392,391,392,391,4775
|
|
20250109,132000,271632530,392,395,395,389,22899
|
|
20250109,131900,262688607,395,395,395,395,1
|
|
20250109,131800,262688212,395,393,395,393,31
|
|
20250109,131700,262676009,395,395,395,395,0
|
|
20250109,131600,262676009,395,395,395,395,11
|
|
20250109,131500,262671664,394,394,394,394,1
|
|
20250109,131400,262671270,394,393,394,393,12719
|
|
20250109,131300,257667995,393,393,393,393,20
|
|
20250109,131200,257660135,393,393,393,393,1
|
|
20250109,131100,257659742,390,393,393,390,15029
|
|
20250109,131000,251794891,393,393,394,393,7633
|
|
20250109,130900,248794302,393,393,393,393,1
|
|
20250109,130800,248793909,390,395,395,390,112019
|
|
20250109,130700,204938141,395,395,395,395,0
|
|
20250109,130600,204938141,395,395,395,395,0
|
|
20250109,130500,204938141,395,395,395,395,108
|
|
20250109,130400,204895481,395,395,395,395,6
|
|
20250109,130300,204893111,395,395,395,395,0
|
|
20250109,130200,204893111,395,395,395,395,0
|
|
20250109,130100,204893111,395,395,395,395,75
|
|
20250109,130000,204863486,395,395,395,395,2
|
|
20250109,125900,204862696,395,395,395,395,4852
|
|
20250109,125800,202946156,395,395,395,395,1000
|
|
20250109,125700,202551156,395,395,395,395,0
|
|
20250109,125600,202551156,395,395,395,395,0
|
|
20250109,125500,202551156,395,395,395,395,0
|
|
20250109,125400,202551156,395,395,395,395,1
|
|
20250109,125300,202550761,395,395,395,395,173
|
|
20250109,125200,202482426,395,395,395,395,0
|
|
20250109,125100,202482426,395,395,395,395,1142
|
|
20250109,125000,202031336,395,395,395,395,500
|
|
20250109,124900,201833836,395,395,395,395,500
|
|
20250109,124800,201636336,395,395,395,395,3000
|
|
20250109,124700,200451336,396,396,396,396,10
|
|
20250109,124600,200447376,396,396,396,396,3
|
|
20250109,124500,200446188,395,395,395,395,0
|
|
20250109,124400,200446188,395,395,395,395,0
|
|
20250109,124300,200446188,395,395,395,395,2000
|
|
20250109,124200,199656188,396,395,396,395,2541
|
|
20250109,124100,198651760,395,396,396,395,5527
|
|
20250109,124000,196468589,396,396,396,396,576
|
|
20250109,123900,196240493,396,396,396,396,0
|
|
20250109,123800,196240493,396,396,396,395,1005
|
|
20250109,123700,195843513,396,396,396,396,4
|
|
20250109,123600,195841929,396,396,396,396,0
|
|
20250109,123500,195841929,396,396,396,396,1
|
|
20250109,123400,195841533,396,396,396,396,1
|
|
20250109,123300,195841137,395,395,395,395,0
|
|
20250109,123200,195841137,395,395,395,395,10
|
|
20250109,123100,195837187,395,395,395,395,90
|
|
20250109,123000,195801637,395,395,395,395,0
|
|
20250109,122900,195801637,395,395,395,395,1000
|
|
20250109,122800,195406637,395,395,395,395,0
|
|
20250109,122700,195406637,395,395,395,395,0
|
|
20250109,122600,195406637,395,395,395,395,0
|
|
20250109,122500,195406637,395,396,396,395,501
|
|
20250109,122400,195208242,396,396,396,396,0
|
|
20250109,122300,195208242,396,396,396,396,2000
|
|
20250109,122200,194416242,396,396,396,396,0
|
|
20250109,122100,194416242,396,396,396,396,0
|
|
20250109,122000,194416242,396,396,396,396,0
|
|
20250109,121900,194416242,396,396,396,396,1997
|
|
20250109,121800,193625430,396,396,396,396,2
|
|
20250109,121700,193624638,396,396,396,396,0
|
|
20250109,121600,193624638,396,397,397,396,4001
|
|
20250109,121500,192036242,397,397,397,397,200
|
|
20250109,121400,191956842,397,396,397,396,1010
|
|
20250109,121300,191556872,395,395,395,394,2045
|
|
20250109,121200,190749147,395,394,395,394,25
|
|
20250109,121100,190739292,396,396,396,396,800
|
|
20250109,121000,190422492,396,396,396,396,101
|
|
20250109,120900,190382496,396,396,396,396,9202
|
|
20250109,120800,186738504,396,396,396,396,0
|
|
20250109,120700,186738504,396,396,396,396,77
|
|
20250109,120600,186708012,396,396,396,396,0
|
|
20250109,120500,186708012,396,396,396,396,0
|
|
20250109,120400,186708012,396,396,396,395,130
|
|
20250109,120300,186656632,396,395,396,395,2091
|
|
20250109,120200,185830587,395,395,395,395,6
|
|
20250109,120100,185828217,395,395,395,395,0
|
|
20250109,120000,185828217,395,395,395,395,0
|
|
20250109,115900,185828217,395,394,395,394,33
|
|
20250109,115800,185815212,394,394,394,394,886
|
|
20250109,115700,185466128,396,396,396,395,650
|
|
20250109,115600,185209178,395,395,395,395,0
|
|
20250109,115500,185209178,395,395,395,395,82
|
|
20250109,115400,185176788,395,395,395,395,0
|
|
20250109,115300,185176788,395,393,395,393,20000
|
|
20250109,115200,177296788,395,395,395,395,310
|
|
20250109,115100,177174338,395,394,395,394,85
|
|
20250109,115000,177140788,394,394,395,394,938
|
|
20250109,114900,176771185,395,395,395,395,115
|
|
20250109,114800,176725760,394,395,395,392,9721
|
|
20250109,114700,172915117,395,392,395,392,4010
|
|
20250109,114600,171343194,392,394,397,392,101001
|
|
20250109,114500,131680911,394,397,397,394,5126
|
|
20250109,114400,129660410,397,397,397,397,27
|
|
20250109,114300,129649691,397,397,397,397,1
|
|
20250109,114200,129649294,396,396,396,396,108
|
|
20250109,114100,129606526,395,395,395,395,1
|
|
20250109,114000,129606131,396,394,396,394,26
|
|
20250109,113900,129595867,396,396,396,396,467
|
|
20250109,113800,129410935,396,396,396,395,26339
|
|
20250109,113700,119005980,396,396,396,396,635
|
|
20250109,113600,118754520,395,396,397,395,322
|
|
20250109,113500,118627107,396,397,397,396,4
|
|
20250109,113400,118625520,396,398,398,396,11406
|
|
20250109,113300,114108684,398,397,398,397,88
|
|
20250109,113200,114073747,398,398,398,398,1400
|
|
20250109,113100,113516547,398,398,398,398,500
|
|
20250109,113000,113317547,398,398,398,398,464
|
|
20250109,112900,113132875,398,398,398,398,0
|
|
20250109,112800,113132875,398,398,398,398,0
|
|
20250109,112700,113132875,398,398,398,398,23
|
|
20250109,112600,113123721,398,397,398,396,2846
|
|
20250109,112500,111995679,398,396,398,396,62
|
|
20250109,112400,111971059,397,397,397,397,297
|
|
20250109,112300,111853150,397,397,397,397,2000
|
|
20250109,112200,111059150,398,398,398,398,10
|
|
20250109,112100,111055170,398,397,398,397,135
|
|
20250109,112000,111001455,397,398,398,397,7692
|
|
20250109,111900,107947693,398,398,399,398,7405
|
|
20250109,111800,105000493,399,400,400,399,11
|
|
20250109,111700,104996094,399,399,399,399,50
|
|
20250109,111600,104976144,399,399,399,399,1
|
|
20250109,111500,104975745,400,400,400,400,10
|
|
20250109,111400,104971745,400,398,400,398,5001
|
|
20250109,111300,102981345,398,398,398,398,1300
|
|
20250109,111200,102463945,399,399,399,399,0
|
|
20250109,111100,102463945,399,399,399,399,23
|
|
20250109,111000,102454768,399,399,399,399,2108
|
|
20250109,110900,101613676,400,400,400,400,0
|
|
20250109,110800,101613676,400,400,400,400,0
|
|
20250109,110700,101613676,400,400,400,400,0
|
|
20250109,110600,101613676,400,400,400,400,0
|
|
20250109,110500,101613676,400,400,400,400,0
|
|
20250109,110400,101613676,400,400,400,400,0
|
|
20250109,110300,101613676,400,400,400,400,96
|
|
20250109,110200,101575276,400,400,400,400,1000
|
|
20250109,110100,101175276,400,400,400,400,2510
|
|
20250109,110000,100171276,400,400,400,400,0
|
|
20250109,105900,100171276,400,400,400,400,150
|
|
20250109,105800,100111276,400,400,400,400,1247
|
|
20250109,105700,99612476,400,398,400,398,1148
|
|
20250109,105600,99155570,399,399,399,399,170
|
|
20250109,105500,99087740,399,400,400,399,2902
|
|
20250109,105400,97929840,399,399,399,399,34
|
|
20250109,105300,97916274,399,399,399,399,0
|
|
20250109,105200,97916274,399,399,399,399,0
|
|
20250109,105100,97916274,399,399,399,399,501
|
|
20250109,105000,97716375,399,399,399,399,0
|
|
20250109,104900,97716375,399,399,399,399,0
|
|
20250109,104800,97716375,399,399,399,399,12
|
|
20250109,104700,97711587,399,399,399,399,888
|
|
20250109,104600,97357275,400,400,400,400,125
|
|
20250109,104500,97307275,400,400,400,400,0
|
|
20250109,104400,97307275,400,400,400,400,0
|
|
20250109,104300,97307275,400,400,400,400,0
|
|
20250109,104200,97307275,400,400,400,400,0
|
|
20250109,104100,97307275,400,400,400,400,0
|
|
20250109,104000,97307275,400,400,400,400,0
|
|
20250109,103900,97307275,400,400,400,400,0
|
|
20250109,103800,97307275,400,400,400,400,194
|
|
20250109,103700,97229675,400,400,400,400,223
|
|
20250109,103600,97140475,400,400,400,400,490
|
|
20250109,103500,96944475,400,400,400,400,0
|
|
20250109,103400,96944475,400,400,400,400,27
|
|
20250109,103300,96933675,400,400,400,400,2100
|
|
20250109,103200,96093675,400,400,400,400,0
|
|
20250109,103100,96093675,400,400,400,400,288
|
|
20250109,103000,95978475,399,399,399,399,0
|
|
20250109,102900,95978475,399,399,399,399,475
|
|
20250109,102800,95788950,399,399,399,399,0
|
|
20250109,102700,95788950,399,399,399,399,231
|
|
20250109,102600,95696781,397,397,397,397,0
|
|
20250109,102500,95696781,397,397,397,397,0
|
|
20250109,102400,95696781,397,397,397,397,0
|
|
20250109,102300,95696781,397,398,399,397,1050
|
|
20250109,102200,95279532,399,399,399,399,11
|
|
20250109,102100,95275143,399,399,399,399,99
|
|
20250109,102000,95235642,399,399,399,399,1328
|
|
20250109,101900,94705770,399,399,399,399,0
|
|
20250109,101800,94705770,399,399,399,399,192
|
|
20250109,101700,94629162,397,397,397,397,0
|
|
20250109,101600,94629162,397,398,398,397,309
|
|
20250109,101500,94506420,399,399,399,399,1083
|
|
20250109,101400,94074303,399,399,399,399,28
|
|
20250109,101300,94063131,399,399,399,399,163
|
|
20250109,101200,93998094,398,398,398,398,236
|
|
20250109,101100,93904166,399,399,399,399,0
|
|
20250109,101000,93904166,399,399,399,399,0
|
|
20250109,100900,93904166,399,399,399,399,0
|
|
20250109,100800,93904166,399,399,399,399,91
|
|
20250109,100700,93867857,399,399,399,399,0
|
|
20250109,100600,93867857,399,399,399,399,0
|
|
20250109,100500,93867857,399,399,399,399,1
|
|
20250109,100400,93867458,399,399,399,399,1
|
|
20250109,100300,93867059,397,397,397,397,0
|
|
20250109,100200,93867059,397,397,397,397,37
|
|
20250109,100100,93852370,397,397,397,397,501
|
|
20250109,100000,93653473,397,397,397,397,50
|
|
20250109,095900,93633623,396,396,396,396,0
|
|
20250109,095800,93633623,396,396,396,396,2
|
|
20250109,095700,93632831,395,395,395,395,0
|
|
20250109,095600,93632831,395,396,396,395,7173
|
|
20250109,095500,90796601,397,396,397,396,270
|
|
20250109,095400,90689661,395,395,395,395,1755
|
|
20250109,095300,89996436,396,396,396,396,35
|
|
20250109,095200,89982576,396,396,396,396,19738
|
|
20250109,095100,82166328,397,397,397,397,0
|
|
20250109,095000,82166328,397,397,397,397,327
|
|
20250109,094900,82036509,399,398,399,398,2
|
|
20250109,094800,82035712,396,396,396,396,0
|
|
20250109,094700,82035712,396,397,397,396,30399
|
|
20250109,094600,69990953,398,398,398,398,1002
|
|
20250109,094500,69592157,398,398,398,398,0
|
|
20250109,094400,69592157,398,398,398,398,3
|
|
20250109,094300,69590963,398,398,398,398,748
|
|
20250109,094200,69293259,398,398,398,398,1860
|
|
20250109,094100,68552979,398,396,398,396,285
|
|
20250109,094000,68440113,396,396,396,396,917
|
|
20250109,093900,68076981,396,399,399,396,24678
|
|
20250109,093800,58280300,399,397,399,397,27
|
|
20250109,093700,58269539,399,397,399,396,17433
|
|
20250109,093600,51350869,398,401,401,398,2786
|
|
20250109,093500,50241981,398,399,399,397,9847
|
|
20250109,093400,46322603,402,402,402,399,20989
|
|
20250109,093300,37927473,402,402,402,401,10149
|
|
20250109,093200,33857722,402,402,402,402,15998
|
|
20250109,093100,27426526,402,402,402,402,459
|
|
20250109,093000,27242008,402,402,402,402,230
|
|
20250109,092900,27149548,402,401,402,401,1299
|
|
20250109,092800,26628521,402,402,402,402,0
|
|
20250109,092700,26628521,402,402,402,402,296
|
|
20250109,092600,26509529,402,402,402,402,0
|
|
20250109,092500,26509529,402,402,402,402,1827
|
|
20250109,092400,25775075,402,402,402,402,206
|
|
20250109,092300,25692263,402,402,402,402,7284
|
|
20250109,092200,22764095,402,402,402,402,0
|
|
20250109,092100,22764095,402,403,403,402,171
|
|
20250109,092000,22695342,403,402,403,402,126
|
|
20250109,091900,22644566,403,403,403,402,790
|
|
20250109,091800,22326236,403,403,403,403,1100
|
|
20250109,091700,21882936,402,401,402,401,2087
|
|
20250109,091600,21045049,402,402,402,401,4766
|
|
20250109,091500,19131191,402,402,402,402,820
|
|
20250109,091400,18801551,401,403,403,401,5426
|
|
20250109,091300,16624873,403,403,403,403,1474
|
|
20250109,091200,16030851,403,404,404,403,500
|
|
20250109,091100,15829349,403,403,403,403,0
|
|
20250109,091000,15829349,403,403,403,403,0
|
|
20250109,090900,15829349,403,403,403,403,1000
|
|
20250109,090800,15426349,401,403,404,401,14111
|
|
20250109,090700,9755449,405,404,405,404,2722
|
|
20250109,090600,8655750,404,405,405,404,1799
|
|
20250109,090500,7928902,404,405,405,404,602
|
|
20250109,090400,7685292,405,408,408,404,4199
|
|
20250109,090300,5984805,406,408,408,406,222
|
|
20250109,090200,5894629,406,409,409,406,13405
|
|
20250109,090100,441194,407,407,407,407,32
|
|
20250109,090000,428170,407,410,410,407,1052
|