617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191400,65518460,561,561,561,561,812
|
|
20250109,191300,65518460,561,561,561,561,0
|
|
20250109,191200,65518460,561,561,561,561,0
|
|
20250109,191100,65518460,561,561,561,561,0
|
|
20250109,191000,65518460,561,561,561,561,0
|
|
20250109,190900,65518460,561,561,561,561,0
|
|
20250109,190800,65518460,561,561,561,561,0
|
|
20250109,190700,65518460,561,561,561,561,0
|
|
20250109,190600,65518460,561,561,561,561,0
|
|
20250109,190500,65518460,561,561,561,561,0
|
|
20250109,190400,65518460,561,561,561,561,0
|
|
20250109,190300,65518460,561,561,561,561,0
|
|
20250109,190200,65518460,561,561,561,561,0
|
|
20250109,190100,65518460,561,561,561,561,0
|
|
20250109,190000,65518460,561,561,561,561,0
|
|
20250109,185900,65518460,561,561,561,561,0
|
|
20250109,185800,65518460,561,561,561,561,0
|
|
20250109,185700,65518460,561,561,561,561,0
|
|
20250109,185600,65518460,561,561,561,561,0
|
|
20250109,185500,65518460,561,561,561,561,0
|
|
20250109,185400,65518460,561,561,561,561,0
|
|
20250109,185300,65518460,561,561,561,561,0
|
|
20250109,185200,65518460,561,561,561,561,0
|
|
20250109,185100,65518460,561,561,561,561,0
|
|
20250109,185000,65518460,561,561,561,561,0
|
|
20250109,184900,65518460,561,561,561,561,0
|
|
20250109,184800,65518460,561,561,561,561,0
|
|
20250109,184700,65518460,561,561,561,561,0
|
|
20250109,184600,65518460,561,561,561,561,0
|
|
20250109,184500,65518460,561,561,561,561,0
|
|
20250109,184400,65518460,561,561,561,561,812
|
|
20250109,184300,65518460,561,561,561,561,0
|
|
20250109,184200,65518460,561,561,561,561,0
|
|
20250109,184100,65518460,561,561,561,561,0
|
|
20250109,184000,65518460,561,561,561,561,0
|
|
20250109,183900,65518460,561,561,561,561,0
|
|
20250109,183800,65518460,561,561,561,561,0
|
|
20250109,183700,65518460,561,561,561,561,0
|
|
20250109,183600,65518460,561,561,561,561,0
|
|
20250109,183500,65518460,561,561,561,561,0
|
|
20250109,183400,65518460,561,561,561,561,0
|
|
20250109,183300,65518460,561,561,561,561,0
|
|
20250109,183200,65518460,561,561,561,561,0
|
|
20250109,183100,65518460,561,561,561,561,0
|
|
20250109,183000,65518460,561,561,561,561,0
|
|
20250109,182900,65518460,561,561,561,561,0
|
|
20250109,182800,65518460,561,561,561,561,0
|
|
20250109,182700,65518460,561,561,561,561,0
|
|
20250109,182600,65518460,561,561,561,561,0
|
|
20250109,182500,65518460,561,561,561,561,0
|
|
20250109,182400,65518460,561,561,561,561,0
|
|
20250109,182300,65518460,561,561,561,561,0
|
|
20250109,182200,65518460,561,561,561,561,0
|
|
20250109,182100,65518460,561,561,561,561,0
|
|
20250109,182000,65518460,561,561,561,561,0
|
|
20250109,181900,65518460,561,561,561,561,0
|
|
20250109,181800,65518460,561,561,561,561,0
|
|
20250109,181700,65518460,561,561,561,561,0
|
|
20250109,181600,65518460,561,561,561,561,0
|
|
20250109,181500,65518460,561,561,561,561,0
|
|
20250109,181400,65518460,561,561,561,561,812
|
|
20250109,181300,65518460,561,561,561,561,0
|
|
20250109,181200,65518460,561,561,561,561,0
|
|
20250109,181100,65518460,561,561,561,561,0
|
|
20250109,181000,65518460,561,561,561,561,0
|
|
20250109,180900,65518460,561,561,561,561,0
|
|
20250109,180800,65518460,561,561,561,561,0
|
|
20250109,180700,65518460,561,561,561,561,0
|
|
20250109,180600,65518460,561,561,561,561,0
|
|
20250109,180500,65518460,561,561,561,561,0
|
|
20250109,180400,65518460,561,561,561,561,0
|
|
20250109,180300,65518460,561,561,561,561,0
|
|
20250109,180200,65518460,561,561,561,561,0
|
|
20250109,180100,65518460,561,561,561,561,0
|
|
20250109,180000,65518460,561,561,561,561,0
|
|
20250109,175900,65518460,561,561,561,561,0
|
|
20250109,175800,65518460,561,561,561,561,0
|
|
20250109,175700,65518460,561,561,561,561,0
|
|
20250109,175600,65518460,561,561,561,561,0
|
|
20250109,175500,65518460,561,561,561,561,0
|
|
20250109,175400,65518460,561,561,561,561,0
|
|
20250109,175300,65518460,561,561,561,561,0
|
|
20250109,175200,65518460,561,561,561,561,0
|
|
20250109,175100,65518460,561,561,561,561,0
|
|
20250109,175000,65518460,561,561,561,561,0
|
|
20250109,174900,65518460,561,561,561,561,0
|
|
20250109,174800,65518460,561,561,561,561,0
|
|
20250109,174700,65518460,561,561,561,561,0
|
|
20250109,174600,65518460,561,561,561,561,0
|
|
20250109,174500,65518460,561,561,561,561,0
|
|
20250109,174400,65518460,561,561,561,561,812
|
|
20250109,174300,65518460,561,561,561,561,0
|
|
20250109,174200,65518460,561,561,561,561,0
|
|
20250109,174100,65518460,561,561,561,561,0
|
|
20250109,174000,65518460,561,561,561,561,0
|
|
20250109,173900,65518460,561,561,561,561,0
|
|
20250109,173800,65518460,561,561,561,561,0
|
|
20250109,173700,65518460,561,561,561,561,0
|
|
20250109,173600,65518460,561,561,561,561,0
|
|
20250109,173500,65518460,561,561,561,561,0
|
|
20250109,173400,65518460,561,561,561,561,0
|
|
20250109,173300,65518460,561,561,561,561,0
|
|
20250109,173200,65518460,561,561,561,561,0
|
|
20250109,173100,65518460,561,561,561,561,0
|
|
20250109,173000,65518460,561,561,561,561,0
|
|
20250109,172900,65518460,561,561,561,561,0
|
|
20250109,172800,65518460,561,561,561,561,0
|
|
20250109,172700,65518460,561,561,561,561,0
|
|
20250109,172600,65518460,561,561,561,561,0
|
|
20250109,172500,65518460,561,561,561,561,0
|
|
20250109,172400,65518460,561,561,561,561,0
|
|
20250109,172300,65518460,561,561,561,561,0
|
|
20250109,172200,65518460,561,561,561,561,0
|
|
20250109,172100,65518460,561,561,561,561,0
|
|
20250109,172000,65518460,561,561,561,561,0
|
|
20250109,171900,65518460,561,561,561,561,0
|
|
20250109,171800,65518460,561,561,561,561,0
|
|
20250109,171700,65518460,561,561,561,561,0
|
|
20250109,171600,65518460,561,561,561,561,0
|
|
20250109,171500,65518460,561,561,561,561,0
|
|
20250109,171400,65518460,561,561,561,561,812
|
|
20250109,171300,65518460,561,561,561,561,0
|
|
20250109,171200,65518460,561,561,561,561,0
|
|
20250109,171100,65518460,561,561,561,561,0
|
|
20250109,171000,65518460,561,561,561,561,0
|
|
20250109,170900,65518460,561,561,561,561,0
|
|
20250109,170800,65518460,561,561,561,561,0
|
|
20250109,170700,65518460,561,561,561,561,0
|
|
20250109,170600,65518460,561,561,561,561,0
|
|
20250109,170500,65518460,561,561,561,561,0
|
|
20250109,170400,65518460,561,561,561,561,0
|
|
20250109,170300,65518460,561,561,561,561,0
|
|
20250109,170200,65518460,561,561,561,561,0
|
|
20250109,170100,65518460,561,561,561,561,0
|
|
20250109,170000,65518460,561,561,561,561,0
|
|
20250109,165900,65518460,561,561,561,561,0
|
|
20250109,165800,65518460,561,561,561,561,0
|
|
20250109,165700,65518460,561,561,561,561,0
|
|
20250109,165600,65518460,561,561,561,561,0
|
|
20250109,165500,65518460,561,561,561,561,0
|
|
20250109,165400,65518460,561,561,561,561,0
|
|
20250109,165300,65518460,561,561,561,561,0
|
|
20250109,165200,65518460,561,561,561,561,0
|
|
20250109,165100,65518460,561,561,561,561,0
|
|
20250109,165000,65518460,561,561,561,561,0
|
|
20250109,164900,65518460,561,561,561,561,0
|
|
20250109,164800,65518460,561,561,561,561,0
|
|
20250109,164700,65518460,561,561,561,561,0
|
|
20250109,164600,65518460,561,561,561,561,0
|
|
20250109,164500,65518460,561,561,561,561,0
|
|
20250109,164400,65518460,561,561,561,561,812
|
|
20250109,164300,65518460,561,561,561,561,0
|
|
20250109,164200,65518460,561,561,561,561,0
|
|
20250109,164100,65518460,561,561,561,561,0
|
|
20250109,164000,65518460,561,561,561,561,0
|
|
20250109,163900,65518460,561,561,561,561,0
|
|
20250109,163800,65518460,561,561,561,561,0
|
|
20250109,163700,65518460,561,561,561,561,0
|
|
20250109,163600,65518460,561,561,561,561,0
|
|
20250109,163500,65518460,561,561,561,561,0
|
|
20250109,163400,65518460,561,561,561,561,0
|
|
20250109,163300,65518460,561,561,561,561,0
|
|
20250109,163200,65518460,561,561,561,561,0
|
|
20250109,163100,65518460,561,561,561,561,0
|
|
20250109,163000,65518460,561,561,561,561,0
|
|
20250109,162900,65518460,561,561,561,561,0
|
|
20250109,162800,65518460,561,561,561,561,0
|
|
20250109,162700,65518460,561,561,561,561,0
|
|
20250109,162600,65518460,561,561,561,561,0
|
|
20250109,162500,65518460,561,561,561,561,0
|
|
20250109,162400,65518460,561,561,561,561,0
|
|
20250109,162300,65518460,561,561,561,561,0
|
|
20250109,162200,65518460,561,561,561,561,0
|
|
20250109,162100,65518460,561,561,561,561,0
|
|
20250109,162000,65518460,561,561,561,561,0
|
|
20250109,161900,65518460,561,561,561,561,0
|
|
20250109,161800,65518460,561,561,561,561,0
|
|
20250109,161700,65518460,561,561,561,561,0
|
|
20250109,161600,65518460,561,561,561,561,0
|
|
20250109,161500,65518460,561,561,561,561,0
|
|
20250109,161400,65518460,561,561,561,561,812
|
|
20250109,161300,65518460,561,561,561,561,0
|
|
20250109,161200,65518460,561,561,561,561,0
|
|
20250109,161100,65518460,561,561,561,561,0
|
|
20250109,161000,65518460,561,561,561,561,0
|
|
20250109,160900,65518460,561,561,561,561,0
|
|
20250109,160800,65518460,561,561,561,561,0
|
|
20250109,160700,65518460,561,561,561,561,0
|
|
20250109,160600,65518460,561,561,561,561,0
|
|
20250109,160500,65518460,561,561,561,561,0
|
|
20250109,160400,65518460,561,561,561,561,0
|
|
20250109,160300,65518460,561,561,561,561,0
|
|
20250109,160200,65518460,561,561,561,561,0
|
|
20250109,160100,65518460,561,561,561,561,0
|
|
20250109,160000,65518460,561,561,561,561,0
|
|
20250109,155900,65518460,561,561,561,561,0
|
|
20250109,155800,65518460,561,561,561,561,0
|
|
20250109,155700,65518460,561,561,561,561,0
|
|
20250109,155600,65518460,561,561,561,561,0
|
|
20250109,155500,65518460,561,561,561,561,0
|
|
20250109,155400,65518460,561,561,561,561,0
|
|
20250109,155300,65518460,561,561,561,561,0
|
|
20250109,155200,65518460,561,561,561,561,0
|
|
20250109,155100,65518460,561,561,561,561,0
|
|
20250109,155000,65518460,561,561,561,561,0
|
|
20250109,154900,65518460,561,561,561,561,0
|
|
20250109,154800,65518460,561,561,561,561,0
|
|
20250109,154700,65518460,561,561,561,561,0
|
|
20250109,154600,65518460,561,561,561,561,0
|
|
20250109,154500,65518460,561,561,561,561,0
|
|
20250109,154400,65518460,561,561,561,561,812
|
|
20250109,154300,65518460,561,561,561,561,0
|
|
20250109,154200,65518460,561,561,561,561,0
|
|
20250109,154100,65518460,561,561,561,561,0
|
|
20250109,154000,65518460,561,561,561,561,0
|
|
20250109,153900,65518460,561,561,561,561,0
|
|
20250109,153800,65518460,561,561,561,561,0
|
|
20250109,153700,65518460,561,561,561,561,0
|
|
20250109,153600,65518460,561,561,561,561,0
|
|
20250109,153500,65518460,561,561,561,561,0
|
|
20250109,153400,65518460,561,561,561,561,0
|
|
20250109,153300,65518460,561,561,561,561,0
|
|
20250109,153200,65518460,561,561,561,561,0
|
|
20250109,153100,65518460,561,561,561,561,0
|
|
20250109,153000,65518460,561,561,561,561,812
|
|
20250109,152900,65062928,564,564,564,564,0
|
|
20250109,152800,65062928,564,564,564,564,0
|
|
20250109,152700,65062928,564,564,564,564,0
|
|
20250109,152600,65062928,564,564,564,564,0
|
|
20250109,152500,65062928,564,564,564,564,0
|
|
20250109,152400,65062928,564,564,564,564,0
|
|
20250109,152300,65062928,564,564,564,564,0
|
|
20250109,152200,65062928,564,564,564,564,0
|
|
20250109,152100,65062928,564,564,564,564,0
|
|
20250109,152000,65062928,564,564,564,564,0
|
|
20250109,151900,65062928,564,564,564,564,0
|
|
20250109,151800,65062928,564,564,564,564,1
|
|
20250109,151700,65062364,564,564,564,564,77
|
|
20250109,151600,65018936,564,564,564,564,0
|
|
20250109,151500,65018936,564,564,564,564,0
|
|
20250109,151400,65018936,564,564,564,564,0
|
|
20250109,151300,65018936,564,564,564,564,0
|
|
20250109,151200,65018936,564,564,564,564,0
|
|
20250109,151100,65018936,564,564,564,564,0
|
|
20250109,151000,65018936,564,562,564,562,2312
|
|
20250109,150900,63719590,564,564,564,564,0
|
|
20250109,150800,63719590,564,564,564,564,0
|
|
20250109,150700,63719590,564,564,564,564,0
|
|
20250109,150600,63719590,564,563,564,563,8
|
|
20250109,150500,63715081,564,562,564,562,22
|
|
20250109,150400,63702713,564,563,564,563,3
|
|
20250109,150300,63701023,564,564,564,564,135
|
|
20250109,150200,63624883,565,565,565,565,0
|
|
20250109,150100,63624883,565,565,565,565,0
|
|
20250109,150000,63624883,565,565,565,565,0
|
|
20250109,145900,63624883,565,565,565,565,0
|
|
20250109,145800,63624883,565,562,565,562,301
|
|
20250109,145700,63455718,565,565,565,565,0
|
|
20250109,145600,63455718,565,565,565,565,4
|
|
20250109,145500,63453458,566,566,566,566,0
|
|
20250109,145400,63453458,566,566,566,566,0
|
|
20250109,145300,63453458,566,564,566,562,437
|
|
20250109,145200,63206937,563,562,563,562,1156
|
|
20250109,145100,62556245,562,561,562,561,33
|
|
20250109,145000,62537731,562,562,562,562,0
|
|
20250109,144900,62537731,562,562,562,562,0
|
|
20250109,144800,62537731,562,561,562,561,3
|
|
20250109,144700,62536047,562,561,562,561,36
|
|
20250109,144600,62515850,562,562,562,560,338
|
|
20250109,144500,62326333,563,563,563,563,0
|
|
20250109,144400,62326333,563,563,563,563,8
|
|
20250109,144300,62321829,563,563,563,563,0
|
|
20250109,144200,62321829,563,563,563,563,208
|
|
20250109,144100,62204725,563,563,563,563,140
|
|
20250109,144000,62125905,563,561,563,561,2605
|
|
20250109,143900,60664030,561,561,561,561,0
|
|
20250109,143800,60664030,561,560,561,560,55
|
|
20250109,143700,60633228,560,560,560,560,2000
|
|
20250109,143600,59513228,560,560,560,560,0
|
|
20250109,143500,59513228,560,559,560,559,223
|
|
20250109,143400,59388570,559,559,559,559,0
|
|
20250109,143300,59388570,559,559,559,559,0
|
|
20250109,143200,59388570,559,558,559,558,24
|
|
20250109,143100,59375177,559,559,559,559,0
|
|
20250109,143000,59375177,559,559,559,559,0
|
|
20250109,142900,59375177,559,558,559,558,429
|
|
20250109,142800,59135794,559,559,559,559,1
|
|
20250109,142700,59135235,558,558,559,558,1221
|
|
20250109,142600,58453916,558,558,558,558,2220
|
|
20250109,142500,57215156,560,560,560,560,0
|
|
20250109,142400,57215156,560,558,560,558,5374
|
|
20250109,142300,54212578,558,558,558,558,1
|
|
20250109,142200,54212020,557,556,557,556,20976
|
|
20250109,142100,42530862,556,556,556,556,3
|
|
20250109,142000,42529194,556,556,556,556,0
|
|
20250109,141900,42529194,556,556,556,556,0
|
|
20250109,141800,42529194,556,556,556,556,11
|
|
20250109,141700,42523078,557,557,557,557,0
|
|
20250109,141600,42523078,557,557,557,557,0
|
|
20250109,141500,42523078,557,557,557,557,0
|
|
20250109,141400,42523078,557,557,557,557,0
|
|
20250109,141300,42523078,557,556,557,556,18
|
|
20250109,141200,42513069,557,557,557,557,0
|
|
20250109,141100,42513069,557,557,557,557,0
|
|
20250109,141000,42513069,557,557,557,557,0
|
|
20250109,140900,42513069,557,556,557,553,2320
|
|
20250109,140800,41227868,558,558,558,558,0
|
|
20250109,140700,41227868,558,558,558,558,0
|
|
20250109,140600,41227868,558,558,558,558,0
|
|
20250109,140500,41227868,558,558,558,558,0
|
|
20250109,140400,41227868,558,558,558,558,0
|
|
20250109,140300,41227868,558,556,558,556,2000
|
|
20250109,140200,40114336,557,557,557,557,0
|
|
20250109,140100,40114336,557,557,557,557,0
|
|
20250109,140000,40114336,557,557,557,557,0
|
|
20250109,135900,40114336,557,557,557,557,0
|
|
20250109,135800,40114336,557,557,557,557,0
|
|
20250109,135700,40114336,557,557,557,557,0
|
|
20250109,135600,40114336,557,554,557,554,50
|
|
20250109,135500,40086537,557,557,557,557,0
|
|
20250109,135400,40086537,557,555,557,554,521
|
|
20250109,135300,39797899,557,557,557,557,0
|
|
20250109,135200,39797899,557,557,557,557,0
|
|
20250109,135100,39797899,557,557,557,557,0
|
|
20250109,135000,39797899,557,557,557,557,0
|
|
20250109,134900,39797899,557,556,557,556,8
|
|
20250109,134800,39793450,558,558,558,558,0
|
|
20250109,134700,39793450,558,558,558,558,0
|
|
20250109,134600,39793450,558,557,558,557,2001
|
|
20250109,134500,38678892,557,557,557,557,9
|
|
20250109,134400,38673879,557,557,557,557,0
|
|
20250109,134300,38673879,557,557,557,557,0
|
|
20250109,134200,38673879,557,557,557,557,1
|
|
20250109,134100,38673322,557,557,557,557,0
|
|
20250109,134000,38673322,557,557,557,557,0
|
|
20250109,133900,38673322,557,557,557,557,0
|
|
20250109,133800,38673322,557,557,557,557,0
|
|
20250109,133700,38673322,557,557,557,557,0
|
|
20250109,133600,38673322,557,557,557,557,450
|
|
20250109,133500,38422672,557,557,557,557,0
|
|
20250109,133400,38422672,557,557,557,557,0
|
|
20250109,133300,38422672,557,557,557,557,0
|
|
20250109,133200,38422672,557,557,557,557,0
|
|
20250109,133100,38422672,557,557,557,557,0
|
|
20250109,133000,38422672,557,557,557,557,0
|
|
20250109,132900,38422672,557,557,557,557,0
|
|
20250109,132800,38422672,557,557,557,557,0
|
|
20250109,132700,38422672,557,557,557,554,30
|
|
20250109,132600,38406046,554,554,554,554,36
|
|
20250109,132500,38386102,557,554,557,554,3
|
|
20250109,132400,38384434,557,557,557,557,0
|
|
20250109,132300,38384434,557,557,557,557,0
|
|
20250109,132200,38384434,557,555,557,555,11
|
|
20250109,132100,38378327,557,557,557,557,900
|
|
20250109,132000,37877027,557,557,557,557,2
|
|
20250109,131900,37875913,557,557,557,557,0
|
|
20250109,131800,37875913,557,557,557,554,1204
|
|
20250109,131700,37208579,557,557,557,557,0
|
|
20250109,131600,37208579,557,556,557,556,101
|
|
20250109,131500,37152422,557,557,557,557,0
|
|
20250109,131400,37152422,557,557,557,557,0
|
|
20250109,131300,37152422,557,557,557,557,0
|
|
20250109,131200,37152422,557,557,557,557,0
|
|
20250109,131100,37152422,557,557,557,557,0
|
|
20250109,131000,37152422,557,557,557,557,0
|
|
20250109,130900,37152422,557,556,557,556,41
|
|
20250109,130800,37129625,557,557,557,557,101
|
|
20250109,130700,37073368,557,557,557,557,1
|
|
20250109,130600,37072811,556,556,556,556,79
|
|
20250109,130500,37028887,558,558,558,558,0
|
|
20250109,130400,37028887,558,558,558,558,0
|
|
20250109,130300,37028887,558,558,558,558,0
|
|
20250109,130200,37028887,558,558,558,558,0
|
|
20250109,130100,37028887,558,558,558,558,0
|
|
20250109,130000,37028887,558,558,558,558,0
|
|
20250109,125900,37028887,558,558,558,558,0
|
|
20250109,125800,37028887,558,558,558,558,0
|
|
20250109,125700,37028887,558,558,558,558,11
|
|
20250109,125600,37022749,558,558,558,558,0
|
|
20250109,125500,37022749,558,558,558,558,0
|
|
20250109,125400,37022749,558,558,558,558,0
|
|
20250109,125300,37022749,558,558,558,558,0
|
|
20250109,125200,37022749,558,558,558,558,0
|
|
20250109,125100,37022749,558,558,558,558,0
|
|
20250109,125000,37022749,558,558,558,558,0
|
|
20250109,124900,37022749,558,558,558,558,0
|
|
20250109,124800,37022749,558,558,558,558,0
|
|
20250109,124700,37022749,558,558,558,558,1
|
|
20250109,124600,37022191,558,558,558,558,0
|
|
20250109,124500,37022191,558,557,558,557,105
|
|
20250109,124400,36963705,558,558,558,558,0
|
|
20250109,124300,36963705,558,558,558,558,0
|
|
20250109,124200,36963705,558,558,558,558,0
|
|
20250109,124100,36963705,558,558,558,558,0
|
|
20250109,124000,36963705,558,558,558,558,0
|
|
20250109,123900,36963705,558,558,558,558,1000
|
|
20250109,123800,36405705,558,558,559,558,39
|
|
20250109,123700,36383942,558,558,558,558,1026
|
|
20250109,123600,35811434,558,558,558,558,1000
|
|
20250109,123500,35253434,558,557,558,557,1057
|
|
20250109,123400,34664674,557,557,557,557,0
|
|
20250109,123300,34664674,557,557,557,557,0
|
|
20250109,123200,34664674,557,557,557,557,0
|
|
20250109,123100,34664674,557,557,557,557,0
|
|
20250109,123000,34664674,557,556,557,556,210
|
|
20250109,122900,34547909,556,556,556,556,1
|
|
20250109,122800,34547353,556,556,556,556,0
|
|
20250109,122700,34547353,556,556,556,556,0
|
|
20250109,122600,34547353,556,556,556,556,0
|
|
20250109,122500,34547353,556,556,556,556,0
|
|
20250109,122400,34547353,556,556,556,556,0
|
|
20250109,122300,34547353,556,556,556,556,0
|
|
20250109,122200,34547353,556,556,556,556,0
|
|
20250109,122100,34547353,556,556,556,556,2023
|
|
20250109,122000,33422565,557,557,557,557,0
|
|
20250109,121900,33422565,557,557,557,557,0
|
|
20250109,121800,33422565,557,557,557,557,0
|
|
20250109,121700,33422565,557,557,557,557,0
|
|
20250109,121600,33422565,557,556,557,556,1000
|
|
20250109,121500,32865914,556,556,556,556,0
|
|
20250109,121400,32865914,556,556,556,556,0
|
|
20250109,121300,32865914,556,556,556,556,0
|
|
20250109,121200,32865914,556,556,556,556,0
|
|
20250109,121100,32865914,556,556,556,556,0
|
|
20250109,121000,32865914,556,555,556,555,203
|
|
20250109,120900,32753248,555,555,555,555,0
|
|
20250109,120800,32753248,555,555,555,555,0
|
|
20250109,120700,32753248,555,555,555,555,0
|
|
20250109,120600,32753248,555,555,555,555,0
|
|
20250109,120500,32753248,555,555,555,555,5
|
|
20250109,120400,32750473,556,556,556,556,0
|
|
20250109,120300,32750473,556,556,556,556,0
|
|
20250109,120200,32750473,556,556,556,556,0
|
|
20250109,120100,32750473,556,555,556,555,301
|
|
20250109,120000,32583417,555,555,555,555,0
|
|
20250109,115900,32583417,555,555,555,555,0
|
|
20250109,115800,32583417,555,555,555,555,0
|
|
20250109,115700,32583417,555,555,555,555,0
|
|
20250109,115600,32583417,555,555,555,555,0
|
|
20250109,115500,32583417,555,555,555,555,0
|
|
20250109,115400,32583417,555,555,555,555,0
|
|
20250109,115300,32583417,555,554,555,554,467
|
|
20250109,115200,32324698,554,553,554,553,196
|
|
20250109,115100,32216309,555,555,555,555,0
|
|
20250109,115000,32216309,555,555,555,555,0
|
|
20250109,114900,32216309,555,555,555,555,0
|
|
20250109,114800,32216309,555,555,555,555,0
|
|
20250109,114700,32216309,555,555,555,555,0
|
|
20250109,114600,32216309,555,555,555,555,0
|
|
20250109,114500,32216309,555,555,555,555,0
|
|
20250109,114400,32216309,555,555,555,555,0
|
|
20250109,114300,32216309,555,555,555,555,0
|
|
20250109,114200,32216309,555,555,555,555,0
|
|
20250109,114100,32216309,555,555,555,555,0
|
|
20250109,114000,32216309,555,555,555,555,0
|
|
20250109,113900,32216309,555,555,555,555,0
|
|
20250109,113800,32216309,555,555,555,555,0
|
|
20250109,113700,32216309,555,555,555,555,0
|
|
20250109,113600,32216309,555,555,555,555,0
|
|
20250109,113500,32216309,555,555,555,555,0
|
|
20250109,113400,32216309,555,555,555,554,633
|
|
20250109,113300,31865526,555,555,555,555,0
|
|
20250109,113200,31865526,555,555,555,555,1
|
|
20250109,113100,31864971,555,555,555,555,0
|
|
20250109,113000,31864971,555,555,555,555,0
|
|
20250109,112900,31864971,555,555,555,555,0
|
|
20250109,112800,31864971,555,555,555,555,0
|
|
20250109,112700,31864971,555,555,555,555,0
|
|
20250109,112600,31864971,555,555,555,555,0
|
|
20250109,112500,31864971,555,555,555,555,0
|
|
20250109,112400,31864971,555,554,555,553,1681
|
|
20250109,112300,30933791,554,554,554,554,0
|
|
20250109,112200,30933791,554,554,554,554,0
|
|
20250109,112100,30933791,554,554,554,554,0
|
|
20250109,112000,30933791,554,554,554,554,0
|
|
20250109,111900,30933791,554,554,554,554,0
|
|
20250109,111800,30933791,554,554,554,554,0
|
|
20250109,111700,30933791,554,554,554,554,0
|
|
20250109,111600,30933791,554,554,554,554,0
|
|
20250109,111500,30933791,554,554,554,554,0
|
|
20250109,111400,30933791,554,554,554,554,0
|
|
20250109,111300,30933791,554,554,554,554,0
|
|
20250109,111200,30933791,554,554,554,554,0
|
|
20250109,111100,30933791,554,554,554,554,0
|
|
20250109,111000,30933791,554,554,554,554,0
|
|
20250109,110900,30933791,554,554,554,554,2
|
|
20250109,110800,30932683,554,554,554,554,1
|
|
20250109,110700,30932129,553,553,554,553,34
|
|
20250109,110600,30913326,554,554,554,554,142
|
|
20250109,110500,30834658,554,554,554,554,0
|
|
20250109,110400,30834658,554,554,554,554,0
|
|
20250109,110300,30834658,554,553,554,553,16
|
|
20250109,110200,30825809,554,554,554,554,10
|
|
20250109,110100,30820269,554,554,554,554,0
|
|
20250109,110000,30820269,554,554,554,554,0
|
|
20250109,105900,30820269,554,554,554,554,0
|
|
20250109,105800,30820269,554,553,554,553,500
|
|
20250109,105700,30543551,553,553,553,553,0
|
|
20250109,105600,30543551,553,553,553,553,0
|
|
20250109,105500,30543551,553,553,553,553,0
|
|
20250109,105400,30543551,553,553,553,553,0
|
|
20250109,105300,30543551,553,553,553,553,100
|
|
20250109,105200,30488251,554,554,554,554,0
|
|
20250109,105100,30488251,554,554,554,554,0
|
|
20250109,105000,30488251,554,554,554,554,0
|
|
20250109,104900,30488251,554,554,554,554,0
|
|
20250109,104800,30488251,554,554,554,554,0
|
|
20250109,104700,30488251,554,554,554,554,0
|
|
20250109,104600,30488251,554,554,554,554,0
|
|
20250109,104500,30488251,554,554,554,554,0
|
|
20250109,104400,30488251,554,554,554,551,277
|
|
20250109,104300,30335618,551,551,551,551,22
|
|
20250109,104200,30323496,554,553,554,553,500
|
|
20250109,104100,30046899,553,553,553,553,0
|
|
20250109,104000,30046899,553,551,553,550,8988
|
|
20250109,103900,25099770,553,553,553,553,12
|
|
20250109,103800,25093134,553,553,553,553,0
|
|
20250109,103700,25093134,553,553,553,553,0
|
|
20250109,103600,25093134,553,553,553,553,1
|
|
20250109,103500,25092581,551,552,552,551,3000
|
|
20250109,103400,23438307,555,555,555,555,0
|
|
20250109,103300,23438307,555,555,555,555,0
|
|
20250109,103200,23438307,555,555,555,555,13
|
|
20250109,103100,23431092,555,555,555,555,0
|
|
20250109,103000,23431092,555,553,555,553,621
|
|
20250109,102900,23087677,555,555,555,555,0
|
|
20250109,102800,23087677,555,555,555,555,0
|
|
20250109,102700,23087677,555,554,555,554,36
|
|
20250109,102600,23067707,556,556,556,556,25
|
|
20250109,102500,23053807,556,556,556,556,0
|
|
20250109,102400,23053807,556,556,556,556,0
|
|
20250109,102300,23053807,556,556,556,556,0
|
|
20250109,102200,23053807,556,555,556,555,11
|
|
20250109,102100,23047701,557,557,557,557,0
|
|
20250109,102000,23047701,557,555,557,555,2000
|
|
20250109,101900,21934827,555,555,555,555,0
|
|
20250109,101800,21934827,555,555,555,555,0
|
|
20250109,101700,21934827,555,554,555,551,1308
|
|
20250109,101600,21212206,555,555,555,555,0
|
|
20250109,101500,21212206,555,555,555,555,0
|
|
20250109,101400,21212206,555,555,555,555,0
|
|
20250109,101300,21212206,555,555,555,555,1
|
|
20250109,101200,21211651,555,555,555,555,1
|
|
20250109,101100,21211096,554,554,554,554,300
|
|
20250109,101000,21044896,555,555,555,555,0
|
|
20250109,100900,21044896,555,555,555,555,0
|
|
20250109,100800,21044896,555,555,555,555,0
|
|
20250109,100700,21044896,555,555,555,555,0
|
|
20250109,100600,21044896,555,555,555,555,0
|
|
20250109,100500,21044896,555,554,555,554,110
|
|
20250109,100400,20983955,554,554,554,554,2
|
|
20250109,100300,20982847,554,554,554,554,3
|
|
20250109,100200,20981185,554,554,554,554,1
|
|
20250109,100100,20980631,554,554,554,554,0
|
|
20250109,100000,20980631,554,553,554,553,1012
|
|
20250109,095900,20419994,554,554,554,554,1000
|
|
20250109,095800,19865994,554,553,554,553,92
|
|
20250109,095700,19815036,554,554,554,554,0
|
|
20250109,095600,19815036,554,554,554,554,0
|
|
20250109,095500,19815036,554,554,554,554,1
|
|
20250109,095400,19814482,554,554,554,554,5
|
|
20250109,095300,19811712,554,554,554,554,1600
|
|
20250109,095200,18925312,554,554,554,554,0
|
|
20250109,095100,18925312,554,554,554,554,0
|
|
20250109,095000,18925312,554,554,554,554,0
|
|
20250109,094900,18925312,554,554,554,554,0
|
|
20250109,094800,18925312,554,554,554,554,2
|
|
20250109,094700,18924204,554,554,554,554,0
|
|
20250109,094600,18924204,554,553,554,553,78
|
|
20250109,094500,18881068,554,554,554,554,0
|
|
20250109,094400,18881068,554,554,554,554,130
|
|
20250109,094300,18809048,554,553,554,553,21
|
|
20250109,094200,18797434,554,554,554,554,0
|
|
20250109,094100,18797434,554,553,554,551,2033
|
|
20250109,094000,17675871,555,555,555,555,0
|
|
20250109,093900,17675871,555,553,555,553,2554
|
|
20250109,093800,16263507,555,552,555,552,2002
|
|
20250109,093700,15158397,555,555,555,555,0
|
|
20250109,093600,15158397,555,554,555,554,1002
|
|
20250109,093500,14603287,555,553,555,553,1997
|
|
20250109,093400,13498944,553,553,553,553,1
|
|
20250109,093300,13498391,553,553,553,553,15
|
|
20250109,093200,13490096,553,553,553,553,988
|
|
20250109,093100,12943732,556,556,556,556,6
|
|
20250109,093000,12940396,556,556,556,553,1383
|
|
20250109,092900,12175540,556,556,556,556,0
|
|
20250109,092800,12175540,556,554,556,553,1337
|
|
20250109,092700,11435368,557,557,557,557,0
|
|
20250109,092600,11435368,557,557,557,557,0
|
|
20250109,092500,11435368,557,557,557,557,0
|
|
20250109,092400,11435368,557,557,557,554,1101
|
|
20250109,092300,10825111,557,554,557,554,334
|
|
20250109,092200,10640072,557,557,557,557,0
|
|
20250109,092100,10640072,557,557,557,557,3
|
|
20250109,092000,10638401,557,556,557,556,228
|
|
20250109,091900,10511631,556,555,556,555,21
|
|
20250109,091800,10499975,556,556,556,556,0
|
|
20250109,091700,10499975,556,554,556,554,2574
|
|
20250109,091600,9073977,554,554,554,554,1
|
|
20250109,091500,9073423,554,556,557,554,447
|
|
20250109,091400,8825722,557,557,557,557,20
|
|
20250109,091300,8814582,557,554,557,554,41
|
|
20250109,091200,8791865,557,557,557,557,0
|
|
20250109,091100,8791865,557,557,557,557,16
|
|
20250109,091000,8782953,557,555,557,554,3795
|
|
20250109,090900,6679911,557,556,557,556,100
|
|
20250109,090800,6624310,556,556,556,556,0
|
|
20250109,090700,6624310,556,554,556,553,436
|
|
20250109,090600,6382814,554,555,556,552,4533
|
|
20250109,090500,3878719,556,559,559,555,2366
|
|
20250109,090400,2563224,562,562,562,562,0
|
|
20250109,090300,2563224,562,562,562,562,5
|
|
20250109,090200,2560414,563,563,563,563,8
|
|
20250109,090100,2555910,562,562,562,559,3748
|
|
20250109,090000,449858,560,562,562,560,803
|