631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192800,185604290,589,589,589,589,35
|
|
20250110,192700,185604290,589,589,589,589,0
|
|
20250110,192600,185604290,589,589,589,589,0
|
|
20250110,192500,185604290,589,589,589,589,0
|
|
20250110,192400,185604290,589,589,589,589,0
|
|
20250110,192300,185604290,589,589,589,589,0
|
|
20250110,192200,185604290,589,589,589,589,0
|
|
20250110,192100,185604290,589,589,589,589,0
|
|
20250110,192000,185604290,589,589,589,589,0
|
|
20250110,191900,185604290,589,589,589,589,0
|
|
20250110,191800,185604290,589,589,589,589,0
|
|
20250110,191700,185604290,589,589,589,589,0
|
|
20250110,191600,185604290,589,589,589,589,0
|
|
20250110,191500,185604290,589,589,589,589,0
|
|
20250110,191400,185604290,589,589,589,589,0
|
|
20250110,191300,185604290,589,589,589,589,0
|
|
20250110,191200,185604290,589,589,589,589,0
|
|
20250110,191100,185604290,589,589,589,589,0
|
|
20250110,191000,185604290,589,589,589,589,0
|
|
20250110,190900,185604290,589,589,589,589,0
|
|
20250110,190800,185604290,589,589,589,589,0
|
|
20250110,190700,185604290,589,589,589,589,0
|
|
20250110,190600,185604290,589,589,589,589,0
|
|
20250110,190500,185604290,589,589,589,589,0
|
|
20250110,190400,185604290,589,589,589,589,0
|
|
20250110,190300,185604290,589,589,589,589,0
|
|
20250110,190200,185604290,589,589,589,589,0
|
|
20250110,190100,185604290,589,589,589,589,0
|
|
20250110,190000,185604290,589,589,589,589,0
|
|
20250110,185900,185604290,589,589,589,589,0
|
|
20250110,185800,185604290,589,589,589,589,35
|
|
20250110,185700,185604290,589,589,589,589,0
|
|
20250110,185600,185604290,589,589,589,589,0
|
|
20250110,185500,185604290,589,589,589,589,0
|
|
20250110,185400,185604290,589,589,589,589,0
|
|
20250110,185300,185604290,589,589,589,589,0
|
|
20250110,185200,185604290,589,589,589,589,0
|
|
20250110,185100,185604290,589,589,589,589,0
|
|
20250110,185000,185604290,589,589,589,589,0
|
|
20250110,184900,185604290,589,589,589,589,0
|
|
20250110,184800,185604290,589,589,589,589,0
|
|
20250110,184700,185604290,589,589,589,589,0
|
|
20250110,184600,185604290,589,589,589,589,0
|
|
20250110,184500,185604290,589,589,589,589,0
|
|
20250110,184400,185604290,589,589,589,589,0
|
|
20250110,184300,185604290,589,589,589,589,0
|
|
20250110,184200,185604290,589,589,589,589,0
|
|
20250110,184100,185604290,589,589,589,589,0
|
|
20250110,184000,185604290,589,589,589,589,0
|
|
20250110,183900,185604290,589,589,589,589,0
|
|
20250110,183800,185604290,589,589,589,589,0
|
|
20250110,183700,185604290,589,589,589,589,0
|
|
20250110,183600,185604290,589,589,589,589,0
|
|
20250110,183500,185604290,589,589,589,589,0
|
|
20250110,183400,185604290,589,589,589,589,0
|
|
20250110,183300,185604290,589,589,589,589,0
|
|
20250110,183200,185604290,589,589,589,589,0
|
|
20250110,183100,185604290,589,589,589,589,0
|
|
20250110,183000,185604290,589,589,589,589,0
|
|
20250110,182900,185604290,589,589,589,589,0
|
|
20250110,182800,185604290,589,589,589,589,35
|
|
20250110,182700,185604290,589,589,589,589,0
|
|
20250110,182600,185604290,589,589,589,589,0
|
|
20250110,182500,185604290,589,589,589,589,0
|
|
20250110,182400,185604290,589,589,589,589,0
|
|
20250110,182300,185604290,589,589,589,589,0
|
|
20250110,182200,185604290,589,589,589,589,0
|
|
20250110,182100,185604290,589,589,589,589,0
|
|
20250110,182000,185604290,589,589,589,589,0
|
|
20250110,181900,185604290,589,589,589,589,0
|
|
20250110,181800,185604290,589,589,589,589,0
|
|
20250110,181700,185604290,589,589,589,589,0
|
|
20250110,181600,185604290,589,589,589,589,0
|
|
20250110,181500,185604290,589,589,589,589,0
|
|
20250110,181400,185604290,589,589,589,589,0
|
|
20250110,181300,185604290,589,589,589,589,0
|
|
20250110,181200,185604290,589,589,589,589,0
|
|
20250110,181100,185604290,589,589,589,589,0
|
|
20250110,181000,185604290,589,589,589,589,0
|
|
20250110,180900,185604290,589,589,589,589,0
|
|
20250110,180800,185604290,589,589,589,589,0
|
|
20250110,180700,185604290,589,589,589,589,0
|
|
20250110,180600,185604290,589,589,589,589,0
|
|
20250110,180500,185604290,589,589,589,589,0
|
|
20250110,180400,185604290,589,589,589,589,0
|
|
20250110,180300,185604290,589,589,589,589,0
|
|
20250110,180200,185604290,589,589,589,589,0
|
|
20250110,180100,185604290,589,589,589,589,0
|
|
20250110,180000,185604290,589,589,589,589,0
|
|
20250110,175900,185604290,589,589,589,589,0
|
|
20250110,175800,185604290,589,589,589,589,35
|
|
20250110,175700,185604290,589,589,589,589,0
|
|
20250110,175600,185604290,589,589,589,589,0
|
|
20250110,175500,185604290,589,589,589,589,0
|
|
20250110,175400,185604290,589,589,589,589,0
|
|
20250110,175300,185604290,589,589,589,589,0
|
|
20250110,175200,185604290,589,589,589,589,0
|
|
20250110,175100,185604290,589,589,589,589,0
|
|
20250110,175000,185604290,589,589,589,589,0
|
|
20250110,174900,185604290,589,589,589,589,0
|
|
20250110,174800,185604290,589,589,589,589,0
|
|
20250110,174700,185604290,589,589,589,589,0
|
|
20250110,174600,185604290,589,589,589,589,0
|
|
20250110,174500,185604290,589,589,589,589,0
|
|
20250110,174400,185604290,589,589,589,589,0
|
|
20250110,174300,185604290,589,589,589,589,0
|
|
20250110,174200,185604290,589,589,589,589,0
|
|
20250110,174100,185604290,589,589,589,589,0
|
|
20250110,174000,185604290,589,589,589,589,0
|
|
20250110,173900,185604290,589,589,589,589,0
|
|
20250110,173800,185604290,589,589,589,589,0
|
|
20250110,173700,185604290,589,589,589,589,0
|
|
20250110,173600,185604290,589,589,589,589,0
|
|
20250110,173500,185604290,589,589,589,589,0
|
|
20250110,173400,185604290,589,589,589,589,0
|
|
20250110,173300,185604290,589,589,589,589,0
|
|
20250110,173200,185604290,589,589,589,589,0
|
|
20250110,173100,185604290,589,589,589,589,0
|
|
20250110,173000,185604290,589,589,589,589,0
|
|
20250110,172900,185604290,589,589,589,589,0
|
|
20250110,172800,185604290,589,589,589,589,35
|
|
20250110,172700,185604290,589,589,589,589,0
|
|
20250110,172600,185604290,589,589,589,589,0
|
|
20250110,172500,185604290,589,589,589,589,0
|
|
20250110,172400,185604290,589,589,589,589,0
|
|
20250110,172300,185604290,589,589,589,589,0
|
|
20250110,172200,185604290,589,589,589,589,0
|
|
20250110,172100,185604290,589,589,589,589,0
|
|
20250110,172000,185604290,589,589,589,589,0
|
|
20250110,171900,185604290,589,589,589,589,0
|
|
20250110,171800,185604290,589,589,589,589,0
|
|
20250110,171700,185604290,589,589,589,589,0
|
|
20250110,171600,185604290,589,589,589,589,0
|
|
20250110,171500,185604290,589,589,589,589,0
|
|
20250110,171400,185604290,589,589,589,589,0
|
|
20250110,171300,185604290,589,589,589,589,0
|
|
20250110,171200,185604290,589,589,589,589,0
|
|
20250110,171100,185604290,589,589,589,589,0
|
|
20250110,171000,185604290,589,589,589,589,0
|
|
20250110,170900,185604290,589,589,589,589,0
|
|
20250110,170800,185604290,589,589,589,589,0
|
|
20250110,170700,185604290,589,589,589,589,0
|
|
20250110,170600,185604290,589,589,589,589,0
|
|
20250110,170500,185604290,589,589,589,589,0
|
|
20250110,170400,185604290,589,589,589,589,0
|
|
20250110,170300,185604290,589,589,589,589,0
|
|
20250110,170200,185604290,589,589,589,589,0
|
|
20250110,170100,185604290,589,589,589,589,0
|
|
20250110,170000,185604290,589,589,589,589,0
|
|
20250110,165900,185604290,589,589,589,589,0
|
|
20250110,165800,185604290,589,589,589,589,35
|
|
20250110,165700,185604290,589,589,589,589,0
|
|
20250110,165600,185604290,589,589,589,589,0
|
|
20250110,165500,185604290,589,589,589,589,0
|
|
20250110,165400,185604290,589,589,589,589,0
|
|
20250110,165300,185604290,589,589,589,589,0
|
|
20250110,165200,185604290,589,589,589,589,0
|
|
20250110,165100,185604290,589,589,589,589,0
|
|
20250110,165000,185604290,589,589,589,589,0
|
|
20250110,164900,185604290,589,589,589,589,0
|
|
20250110,164800,185604290,589,589,589,589,0
|
|
20250110,164700,185604290,589,589,589,589,0
|
|
20250110,164600,185604290,589,589,589,589,0
|
|
20250110,164500,185604290,589,589,589,589,0
|
|
20250110,164400,185604290,589,589,589,589,0
|
|
20250110,164300,185604290,589,589,589,589,0
|
|
20250110,164200,185604290,589,589,589,589,0
|
|
20250110,164100,185604290,589,589,589,589,0
|
|
20250110,164000,185604290,589,589,589,589,0
|
|
20250110,163900,185604290,589,589,589,589,0
|
|
20250110,163800,185604290,589,589,589,589,0
|
|
20250110,163700,185604290,589,589,589,589,0
|
|
20250110,163600,185604290,589,589,589,589,0
|
|
20250110,163500,185604290,589,589,589,589,0
|
|
20250110,163400,185604290,589,589,589,589,0
|
|
20250110,163300,185604290,589,589,589,589,0
|
|
20250110,163200,185604290,589,589,589,589,0
|
|
20250110,163100,185604290,589,589,589,589,0
|
|
20250110,163000,185604290,589,589,589,589,0
|
|
20250110,162900,185604290,589,589,589,589,0
|
|
20250110,162800,185604290,589,589,589,589,35
|
|
20250110,162700,185604290,589,589,589,589,0
|
|
20250110,162600,185604290,589,589,589,589,0
|
|
20250110,162500,185604290,589,589,589,589,0
|
|
20250110,162400,185604290,589,589,589,589,0
|
|
20250110,162300,185604290,589,589,589,589,0
|
|
20250110,162200,185604290,589,589,589,589,0
|
|
20250110,162100,185604290,589,589,589,589,0
|
|
20250110,162000,185604290,589,589,589,589,0
|
|
20250110,161900,185604290,589,589,589,589,0
|
|
20250110,161800,185604290,589,589,589,589,0
|
|
20250110,161700,185604290,589,589,589,589,0
|
|
20250110,161600,185604290,589,589,589,589,0
|
|
20250110,161500,185604290,589,589,589,589,0
|
|
20250110,161400,185604290,589,589,589,589,0
|
|
20250110,161300,185604290,589,589,589,589,0
|
|
20250110,161200,185604290,589,589,589,589,0
|
|
20250110,161100,185604290,589,589,589,589,0
|
|
20250110,161000,185604290,589,589,589,589,0
|
|
20250110,160900,185604290,589,589,589,589,0
|
|
20250110,160800,185604290,589,589,589,589,0
|
|
20250110,160700,185604290,589,589,589,589,0
|
|
20250110,160600,185604290,589,589,589,589,0
|
|
20250110,160500,185604290,589,589,589,589,0
|
|
20250110,160400,185604290,589,589,589,589,0
|
|
20250110,160300,185604290,589,589,589,589,0
|
|
20250110,160200,185604290,589,589,589,589,0
|
|
20250110,160100,185604290,589,589,589,589,0
|
|
20250110,160000,185604290,589,589,589,589,0
|
|
20250110,155900,185604290,589,589,589,589,0
|
|
20250110,155800,185604290,589,589,589,589,35
|
|
20250110,155700,185604290,589,589,589,589,0
|
|
20250110,155600,185604290,589,589,589,589,0
|
|
20250110,155500,185604290,589,589,589,589,0
|
|
20250110,155400,185604290,589,589,589,589,0
|
|
20250110,155300,185604290,589,589,589,589,0
|
|
20250110,155200,185604290,589,589,589,589,0
|
|
20250110,155100,185604290,589,589,589,589,0
|
|
20250110,155000,185604290,589,589,589,589,0
|
|
20250110,154900,185604290,589,589,589,589,0
|
|
20250110,154800,185604290,589,589,589,589,0
|
|
20250110,154700,185604290,589,589,589,589,0
|
|
20250110,154600,185604290,589,589,589,589,0
|
|
20250110,154500,185604290,589,589,589,589,0
|
|
20250110,154400,185604290,589,589,589,589,0
|
|
20250110,154300,185604290,589,589,589,589,0
|
|
20250110,154200,185604290,589,589,589,589,0
|
|
20250110,154100,185604290,589,589,589,589,0
|
|
20250110,154000,185604290,589,589,589,589,0
|
|
20250110,153900,185604290,589,589,589,589,0
|
|
20250110,153800,185604290,589,589,589,589,0
|
|
20250110,153700,185604290,589,589,589,589,0
|
|
20250110,153600,185604290,589,589,589,589,0
|
|
20250110,153500,185604290,589,589,589,589,0
|
|
20250110,153400,185604290,589,589,589,589,0
|
|
20250110,153300,185604290,589,589,589,589,0
|
|
20250110,153200,185604290,589,589,589,589,0
|
|
20250110,153100,185604290,589,589,589,589,0
|
|
20250110,153000,185604290,589,589,589,589,35
|
|
20250110,152900,185583675,590,590,590,590,0
|
|
20250110,152800,185583675,590,590,590,590,0
|
|
20250110,152700,185583675,590,590,590,590,0
|
|
20250110,152600,185583675,590,590,590,590,0
|
|
20250110,152500,185583675,590,590,590,590,0
|
|
20250110,152400,185583675,590,590,590,590,0
|
|
20250110,152300,185583675,590,590,590,590,0
|
|
20250110,152200,185583675,590,590,590,590,0
|
|
20250110,152100,185583675,590,590,590,590,0
|
|
20250110,152000,185583675,590,590,590,590,0
|
|
20250110,151900,185583675,590,590,590,590,0
|
|
20250110,151800,185583675,590,590,590,590,70
|
|
20250110,151700,185542375,590,585,590,585,2602
|
|
20250110,151600,184020195,588,588,588,588,0
|
|
20250110,151500,184020195,588,586,588,586,195
|
|
20250110,151400,183905823,587,587,587,587,1740
|
|
20250110,151300,182884443,590,590,590,590,0
|
|
20250110,151200,182884443,590,591,591,587,281
|
|
20250110,151100,182718841,587,588,591,587,158
|
|
20250110,151000,182625869,588,588,588,588,1828
|
|
20250110,150900,181551005,588,588,588,588,0
|
|
20250110,150800,181551005,588,588,588,588,50
|
|
20250110,150700,181521605,592,592,592,592,1
|
|
20250110,150600,181521013,592,592,592,592,54
|
|
20250110,150500,181489045,592,592,592,592,733
|
|
20250110,150400,181055109,592,592,592,592,1
|
|
20250110,150300,181054517,592,592,592,592,0
|
|
20250110,150200,181054517,592,592,592,592,0
|
|
20250110,150100,181054517,592,592,592,592,0
|
|
20250110,150000,181054517,592,592,592,592,0
|
|
20250110,145900,181054517,592,591,593,591,301
|
|
20250110,145800,180876426,593,588,593,587,3657
|
|
20250110,145700,178728630,588,588,588,588,329
|
|
20250110,145600,178535178,593,593,593,593,1
|
|
20250110,145500,178534585,588,590,590,588,2394
|
|
20250110,145400,177124671,591,591,591,591,1000
|
|
20250110,145300,176533671,592,592,592,592,500
|
|
20250110,145200,176237671,593,593,593,593,556
|
|
20250110,145100,175907963,597,597,597,597,0
|
|
20250110,145000,175907963,597,597,597,597,0
|
|
20250110,144900,175907963,597,597,597,597,0
|
|
20250110,144800,175907963,597,597,597,597,0
|
|
20250110,144700,175907963,597,597,597,597,1200
|
|
20250110,144600,175191563,597,597,597,597,0
|
|
20250110,144500,175191563,597,597,597,597,0
|
|
20250110,144400,175191563,597,595,597,595,6935
|
|
20250110,144300,171059068,596,594,596,594,1001
|
|
20250110,144200,170464309,594,593,594,593,7800
|
|
20250110,144100,165832207,593,593,593,593,1911
|
|
20250110,144000,164698984,593,593,593,593,0
|
|
20250110,143900,164698984,593,593,593,593,94
|
|
20250110,143800,164643242,594,590,594,590,2938
|
|
20250110,143700,162903791,591,591,591,591,1000
|
|
20250110,143600,162312791,591,591,591,591,400
|
|
20250110,143500,162076391,592,592,592,592,0
|
|
20250110,143400,162076391,592,592,592,592,0
|
|
20250110,143300,162076391,592,592,592,592,0
|
|
20250110,143200,162076391,592,585,592,585,15240
|
|
20250110,143100,153114243,585,585,585,585,129
|
|
20250110,143000,153038778,585,585,585,585,5000
|
|
20250110,142900,150113778,585,585,585,585,1
|
|
20250110,142800,150113193,584,583,584,582,12375
|
|
20250110,142700,142907633,584,584,584,584,0
|
|
20250110,142600,142907633,584,584,584,584,0
|
|
20250110,142500,142907633,584,584,584,584,10
|
|
20250110,142400,142901793,583,584,584,583,605
|
|
20250110,142300,142548848,585,585,585,585,0
|
|
20250110,142200,142548848,585,586,586,585,625
|
|
20250110,142100,142182723,587,587,587,587,0
|
|
20250110,142000,142182723,587,587,587,587,0
|
|
20250110,141900,142182723,587,587,587,587,0
|
|
20250110,141800,142182723,587,587,587,587,0
|
|
20250110,141700,142182723,587,587,587,587,0
|
|
20250110,141600,142182723,587,587,587,587,30
|
|
20250110,141500,142165113,585,585,585,585,0
|
|
20250110,141400,142165113,585,585,585,585,0
|
|
20250110,141300,142165113,585,585,585,585,0
|
|
20250110,141200,142165113,585,585,585,585,0
|
|
20250110,141100,142165113,585,585,585,585,0
|
|
20250110,141000,142165113,585,585,585,585,0
|
|
20250110,140900,142165113,585,585,585,585,0
|
|
20250110,140800,142165113,585,585,585,585,0
|
|
20250110,140700,142165113,585,585,585,585,0
|
|
20250110,140600,142165113,585,585,585,585,0
|
|
20250110,140500,142165113,585,585,585,585,0
|
|
20250110,140400,142165113,585,585,585,585,0
|
|
20250110,140300,142165113,585,585,585,585,0
|
|
20250110,140200,142165113,585,585,585,585,0
|
|
20250110,140100,142165113,585,585,585,585,0
|
|
20250110,140000,142165113,585,585,585,585,0
|
|
20250110,135900,142165113,585,587,587,585,1601
|
|
20250110,135800,141228448,587,587,587,587,26
|
|
20250110,135700,141213186,587,587,587,587,75
|
|
20250110,135600,141169161,586,586,586,586,30
|
|
20250110,135500,141151581,586,586,586,586,33
|
|
20250110,135400,141132243,586,586,586,586,0
|
|
20250110,135300,141132243,586,586,586,586,18
|
|
20250110,135200,141121695,582,582,582,582,4000
|
|
20250110,135100,138793695,582,582,582,582,0
|
|
20250110,135000,138793695,582,582,582,582,0
|
|
20250110,134900,138793695,582,582,582,582,0
|
|
20250110,134800,138793695,582,582,582,582,0
|
|
20250110,134700,138793695,582,582,582,582,0
|
|
20250110,134600,138793695,582,582,582,582,0
|
|
20250110,134500,138793695,582,582,582,582,1044
|
|
20250110,134400,138186087,582,582,582,581,6391
|
|
20250110,134300,134466883,586,586,586,586,0
|
|
20250110,134200,134466883,586,586,586,586,45
|
|
20250110,134100,134440513,584,584,584,584,0
|
|
20250110,134000,134440513,584,584,584,584,0
|
|
20250110,133900,134440513,584,584,584,583,3381
|
|
20250110,133800,132468388,584,584,584,584,0
|
|
20250110,133700,132468388,584,584,584,584,0
|
|
20250110,133600,132468388,584,584,584,584,0
|
|
20250110,133500,132468388,584,584,584,584,0
|
|
20250110,133400,132468388,584,585,585,584,1293
|
|
20250110,133300,131713006,589,589,589,589,0
|
|
20250110,133200,131713006,589,589,589,589,0
|
|
20250110,133100,131713006,589,589,589,589,0
|
|
20250110,133000,131713006,589,589,589,589,0
|
|
20250110,132900,131713006,589,589,589,589,0
|
|
20250110,132800,131713006,589,589,589,589,0
|
|
20250110,132700,131713006,589,589,589,589,0
|
|
20250110,132600,131713006,589,589,589,589,0
|
|
20250110,132500,131713006,589,589,589,589,0
|
|
20250110,132400,131713006,589,589,589,589,0
|
|
20250110,132300,131713006,589,589,589,589,0
|
|
20250110,132200,131713006,589,589,589,589,0
|
|
20250110,132100,131713006,589,589,589,589,0
|
|
20250110,132000,131713006,589,589,589,589,0
|
|
20250110,131900,131713006,589,589,589,589,0
|
|
20250110,131800,131713006,589,589,589,589,0
|
|
20250110,131700,131713006,589,589,589,589,0
|
|
20250110,131600,131713006,589,589,589,589,1
|
|
20250110,131500,131712417,586,586,586,586,30
|
|
20250110,131400,131694837,589,589,589,589,0
|
|
20250110,131300,131694837,589,589,589,589,0
|
|
20250110,131200,131694837,589,589,589,589,36
|
|
20250110,131100,131673633,585,585,585,585,0
|
|
20250110,131000,131673633,585,585,585,585,0
|
|
20250110,130900,131673633,585,585,585,585,0
|
|
20250110,130800,131673633,585,585,585,585,0
|
|
20250110,130700,131673633,585,585,585,585,0
|
|
20250110,130600,131673633,585,585,585,585,0
|
|
20250110,130500,131673633,585,585,585,585,3100
|
|
20250110,130400,129860133,589,589,589,589,0
|
|
20250110,130300,129860133,589,589,589,589,0
|
|
20250110,130200,129860133,589,589,589,589,0
|
|
20250110,130100,129860133,589,589,589,589,0
|
|
20250110,130000,129860133,589,589,589,589,0
|
|
20250110,125900,129860133,589,589,589,589,90
|
|
20250110,125800,129807123,589,589,589,589,0
|
|
20250110,125700,129807123,589,589,589,589,0
|
|
20250110,125600,129807123,589,589,589,589,0
|
|
20250110,125500,129807123,589,589,589,589,0
|
|
20250110,125400,129807123,589,589,589,589,1
|
|
20250110,125300,129806534,585,585,585,585,0
|
|
20250110,125200,129806534,585,585,585,585,0
|
|
20250110,125100,129806534,585,585,585,585,1
|
|
20250110,125000,129805949,585,585,585,585,1
|
|
20250110,124900,129805364,585,585,585,585,0
|
|
20250110,124800,129805364,585,585,585,585,0
|
|
20250110,124700,129805364,585,585,585,585,0
|
|
20250110,124600,129805364,585,585,585,585,0
|
|
20250110,124500,129805364,585,585,585,585,0
|
|
20250110,124400,129805364,585,585,585,585,0
|
|
20250110,124300,129805364,585,585,585,585,0
|
|
20250110,124200,129805364,585,584,585,584,248
|
|
20250110,124100,129660461,585,586,586,585,7578
|
|
20250110,124000,125224816,589,589,589,589,0
|
|
20250110,123900,125224816,589,589,589,589,0
|
|
20250110,123800,125224816,589,589,589,589,0
|
|
20250110,123700,125224816,589,589,589,589,2
|
|
20250110,123600,125223638,589,589,589,589,0
|
|
20250110,123500,125223638,589,589,589,589,0
|
|
20250110,123400,125223638,589,589,589,589,0
|
|
20250110,123300,125223638,589,589,589,589,1
|
|
20250110,123200,125223049,587,587,587,587,174
|
|
20250110,123100,125120911,586,586,586,586,0
|
|
20250110,123000,125120911,586,586,586,586,0
|
|
20250110,122900,125120911,586,586,586,586,0
|
|
20250110,122800,125120911,586,586,586,586,0
|
|
20250110,122700,125120911,586,586,586,586,0
|
|
20250110,122600,125120911,586,586,586,586,0
|
|
20250110,122500,125120911,586,586,586,586,0
|
|
20250110,122400,125120911,586,586,586,586,0
|
|
20250110,122300,125120911,586,586,586,586,1202
|
|
20250110,122200,124416539,586,586,586,586,0
|
|
20250110,122100,124416539,586,586,586,586,0
|
|
20250110,122000,124416539,586,586,586,586,2121
|
|
20250110,121900,123173633,586,586,586,586,2300
|
|
20250110,121800,121825833,586,586,586,586,0
|
|
20250110,121700,121825833,586,586,586,586,0
|
|
20250110,121600,121825833,586,586,586,586,0
|
|
20250110,121500,121825833,586,586,586,586,1726
|
|
20250110,121400,120814397,586,586,586,586,0
|
|
20250110,121300,120814397,586,586,586,586,2000
|
|
20250110,121200,119642397,586,586,586,586,0
|
|
20250110,121100,119642397,586,586,586,586,0
|
|
20250110,121000,119642397,586,586,586,586,2098
|
|
20250110,120900,118412969,590,590,590,590,0
|
|
20250110,120800,118412969,590,590,590,590,0
|
|
20250110,120700,118412969,590,590,590,590,0
|
|
20250110,120600,118412969,590,590,590,590,0
|
|
20250110,120500,118412969,590,590,590,590,0
|
|
20250110,120400,118412969,590,590,590,590,0
|
|
20250110,120300,118412969,590,590,590,590,0
|
|
20250110,120200,118412969,590,590,590,590,0
|
|
20250110,120100,118412969,590,590,590,590,1
|
|
20250110,120000,118412379,589,589,589,589,0
|
|
20250110,115900,118412379,589,589,589,589,0
|
|
20250110,115800,118412379,589,589,589,589,1
|
|
20250110,115700,118411790,588,588,588,588,0
|
|
20250110,115600,118411790,588,588,588,588,8362
|
|
20250110,115500,113494934,588,588,588,588,8261
|
|
20250110,115400,108637466,587,587,587,587,0
|
|
20250110,115300,108637466,587,587,587,587,187
|
|
20250110,115200,108527697,586,586,586,586,0
|
|
20250110,115100,108527697,586,586,586,586,0
|
|
20250110,115000,108527697,586,586,586,586,0
|
|
20250110,114900,108527697,586,586,586,586,1010
|
|
20250110,114800,107935837,587,587,587,587,0
|
|
20250110,114700,107935837,587,587,587,587,0
|
|
20250110,114600,107935837,587,587,587,587,0
|
|
20250110,114500,107935837,587,587,587,587,0
|
|
20250110,114400,107935837,587,587,587,587,0
|
|
20250110,114300,107935837,587,587,587,587,0
|
|
20250110,114200,107935837,587,587,587,587,0
|
|
20250110,114100,107935837,587,587,587,587,0
|
|
20250110,114000,107935837,587,587,587,587,590
|
|
20250110,113900,107589507,586,586,586,586,0
|
|
20250110,113800,107589507,586,586,586,585,5990
|
|
20250110,113700,104082740,586,586,586,586,0
|
|
20250110,113600,104082740,586,586,586,586,0
|
|
20250110,113500,104082740,586,586,586,586,2489
|
|
20250110,113400,102624186,587,587,587,587,0
|
|
20250110,113300,102624186,587,587,587,587,0
|
|
20250110,113200,102624186,587,587,587,587,0
|
|
20250110,113100,102624186,587,587,587,587,0
|
|
20250110,113000,102624186,587,587,587,587,0
|
|
20250110,112900,102624186,587,587,587,587,10
|
|
20250110,112800,102618316,587,587,587,587,0
|
|
20250110,112700,102618316,587,587,587,587,0
|
|
20250110,112600,102618316,587,587,587,587,0
|
|
20250110,112500,102618316,587,587,587,587,197
|
|
20250110,112400,102502677,587,588,588,587,5234
|
|
20250110,112300,99425094,588,588,588,588,0
|
|
20250110,112200,99425094,588,589,589,588,2
|
|
20250110,112100,99423917,588,588,588,588,365
|
|
20250110,112000,99209297,587,588,588,587,9505
|
|
20250110,111900,93629013,592,592,592,592,0
|
|
20250110,111800,93629013,592,592,592,592,0
|
|
20250110,111700,93629013,592,592,592,592,0
|
|
20250110,111600,93629013,592,591,592,591,200
|
|
20250110,111500,93510804,591,589,591,589,2500
|
|
20250110,111400,92034096,586,586,586,586,0
|
|
20250110,111300,92034096,586,586,586,586,0
|
|
20250110,111200,92034096,586,586,586,586,0
|
|
20250110,111100,92034096,586,586,586,586,0
|
|
20250110,111000,92034096,586,586,586,586,0
|
|
20250110,110900,92034096,586,586,586,586,0
|
|
20250110,110800,92034096,586,586,586,586,0
|
|
20250110,110700,92034096,586,586,586,586,0
|
|
20250110,110600,92034096,586,586,586,586,0
|
|
20250110,110500,92034096,586,586,586,586,0
|
|
20250110,110400,92034096,586,586,586,586,0
|
|
20250110,110300,92034096,586,586,586,586,0
|
|
20250110,110200,92034096,586,586,586,586,0
|
|
20250110,110100,92034096,586,586,586,586,0
|
|
20250110,110000,92034096,586,588,588,586,2000
|
|
20250110,105900,90862012,586,586,586,586,0
|
|
20250110,105800,90862012,586,586,586,586,0
|
|
20250110,105700,90862012,586,586,586,586,0
|
|
20250110,105600,90862012,586,586,586,586,0
|
|
20250110,105500,90862012,586,588,588,586,5001
|
|
20250110,105400,87929433,588,588,588,588,0
|
|
20250110,105300,87929433,588,588,588,588,0
|
|
20250110,105200,87929433,588,588,588,588,0
|
|
20250110,105100,87929433,588,588,588,588,0
|
|
20250110,105000,87929433,588,588,588,588,1000
|
|
20250110,104900,87341433,591,591,591,591,1
|
|
20250110,104800,87340842,588,588,588,588,0
|
|
20250110,104700,87340842,588,588,588,588,0
|
|
20250110,104600,87340842,588,588,588,588,0
|
|
20250110,104500,87340842,588,588,588,588,0
|
|
20250110,104400,87340842,588,588,588,588,0
|
|
20250110,104300,87340842,588,588,588,588,0
|
|
20250110,104200,87340842,588,588,588,588,0
|
|
20250110,104100,87340842,588,588,588,588,0
|
|
20250110,104000,87340842,588,588,588,588,0
|
|
20250110,103900,87340842,588,588,588,588,0
|
|
20250110,103800,87340842,588,588,588,588,2534
|
|
20250110,103700,85850850,588,588,588,588,0
|
|
20250110,103600,85850850,588,588,588,588,100
|
|
20250110,103500,85792050,587,587,587,587,0
|
|
20250110,103400,85792050,587,587,587,587,0
|
|
20250110,103300,85792050,587,587,587,586,7800
|
|
20250110,103200,81214055,587,587,587,587,0
|
|
20250110,103100,81214055,587,587,587,587,0
|
|
20250110,103000,81214055,587,587,587,587,0
|
|
20250110,102900,81214055,587,587,587,587,65
|
|
20250110,102800,81175900,587,587,587,587,0
|
|
20250110,102700,81175900,587,587,587,587,0
|
|
20250110,102600,81175900,587,587,587,587,5000
|
|
20250110,102500,78240900,587,587,587,587,0
|
|
20250110,102400,78240900,587,587,587,587,195
|
|
20250110,102300,78126435,590,590,590,590,5
|
|
20250110,102200,78123485,590,590,590,590,17538
|
|
20250110,102100,67776065,590,592,592,590,4976
|
|
20250110,102000,64835257,592,592,592,592,2
|
|
20250110,101900,64834073,592,589,592,589,10218
|
|
20250110,101800,58798433,588,585,588,584,2897
|
|
20250110,101700,57095800,585,585,585,585,500
|
|
20250110,101600,56803300,585,585,585,585,799
|
|
20250110,101500,56335885,587,585,587,585,701
|
|
20250110,101400,55924400,586,586,586,586,0
|
|
20250110,101300,55924400,586,586,586,586,3515
|
|
20250110,101200,53864610,584,584,584,584,1500
|
|
20250110,101100,52988610,583,583,583,583,0
|
|
20250110,101000,52988610,583,583,583,583,30
|
|
20250110,100900,52971120,586,586,586,586,0
|
|
20250110,100800,52971120,586,586,586,586,15
|
|
20250110,100700,52962330,583,584,584,583,1000
|
|
20250110,100600,52379329,583,583,583,583,0
|
|
20250110,100500,52379329,583,583,583,583,0
|
|
20250110,100400,52379329,583,583,583,583,0
|
|
20250110,100300,52379329,583,583,583,583,286
|
|
20250110,100200,52212591,583,583,583,583,0
|
|
20250110,100100,52212591,583,583,583,583,0
|
|
20250110,100000,52212591,583,585,585,583,9000
|
|
20250110,095900,46958653,589,589,589,589,2000
|
|
20250110,095800,45780653,589,589,589,589,20
|
|
20250110,095700,45768873,589,589,589,589,0
|
|
20250110,095600,45768873,589,586,589,586,2533
|
|
20250110,095500,44278466,586,586,586,586,0
|
|
20250110,095400,44278466,586,587,587,586,94
|
|
20250110,095300,44223329,586,586,586,586,38
|
|
20250110,095200,44201061,586,586,586,586,25
|
|
20250110,095100,44186411,585,585,585,585,500
|
|
20250110,095000,43893911,584,584,584,584,0
|
|
20250110,094900,43893911,584,584,584,584,0
|
|
20250110,094800,43893911,584,585,585,584,1000
|
|
20250110,094700,43309887,587,587,587,587,1
|
|
20250110,094600,43309300,586,588,588,586,85
|
|
20250110,094500,43259340,588,588,588,588,25
|
|
20250110,094400,43244640,584,584,584,584,0
|
|
20250110,094300,43244640,584,584,584,584,0
|
|
20250110,094200,43244640,584,584,584,584,28
|
|
20250110,094100,43228288,585,585,585,585,2400
|
|
20250110,094000,41824288,585,585,585,585,0
|
|
20250110,093900,41824288,585,585,585,585,0
|
|
20250110,093800,41824288,585,585,585,585,0
|
|
20250110,093700,41824288,585,585,585,585,600
|
|
20250110,093600,41473288,585,585,585,585,0
|
|
20250110,093500,41473288,585,585,585,585,1732
|
|
20250110,093400,40460068,585,585,585,585,0
|
|
20250110,093300,40460068,585,585,585,585,0
|
|
20250110,093200,40460068,585,585,585,585,0
|
|
20250110,093100,40460068,585,586,586,585,1000
|
|
20250110,093000,39875065,585,585,585,585,0
|
|
20250110,092900,39875065,585,585,585,585,1687
|
|
20250110,092800,38888170,585,585,585,585,0
|
|
20250110,092700,38888170,585,585,585,585,80
|
|
20250110,092600,38841370,585,585,585,585,0
|
|
20250110,092500,38841370,585,585,585,585,12488
|
|
20250110,092400,31535890,584,584,584,584,100
|
|
20250110,092300,31477490,584,585,585,583,5263
|
|
20250110,092200,28401797,585,585,585,585,6500
|
|
20250110,092100,24599297,585,585,585,585,0
|
|
20250110,092000,24599297,585,585,585,585,0
|
|
20250110,091900,24599297,585,586,586,585,10215
|
|
20250110,091800,18623412,589,589,589,589,2
|
|
20250110,091700,18622234,585,585,585,585,0
|
|
20250110,091600,18622234,585,587,587,585,564
|
|
20250110,091500,18291964,587,587,587,587,0
|
|
20250110,091400,18291964,587,587,587,587,50
|
|
20250110,091300,18262614,587,588,588,587,2052
|
|
20250110,091200,17057088,592,592,592,592,1311
|
|
20250110,091100,16280976,592,590,592,590,2002
|
|
20250110,091000,15097269,592,592,592,592,3374
|
|
20250110,090900,13099861,592,592,592,592,79
|
|
20250110,090800,13053093,585,585,585,585,0
|
|
20250110,090700,13053093,585,586,586,585,12000
|
|
20250110,090600,6032049,592,592,592,592,1
|
|
20250110,090500,6031457,585,585,585,585,450
|
|
20250110,090400,5768207,585,592,594,585,3306
|
|
20250110,090300,3824598,594,594,594,594,0
|
|
20250110,090200,3824598,594,594,594,594,0
|
|
20250110,090100,3824598,594,594,594,585,425
|
|
20250110,090000,3575294,596,592,596,592,6037
|