593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195000,73116505,562,562,562,562,2523
|
|
20250102,194900,73116505,562,562,562,562,0
|
|
20250102,194800,73116505,562,562,562,562,0
|
|
20250102,194700,73116505,562,562,562,562,0
|
|
20250102,194600,73116505,562,562,562,562,0
|
|
20250102,194500,73116505,562,562,562,562,0
|
|
20250102,194400,73116505,562,562,562,562,0
|
|
20250102,194300,73116505,562,562,562,562,0
|
|
20250102,194200,73116505,562,562,562,562,0
|
|
20250102,194100,73116505,562,562,562,562,0
|
|
20250102,194000,73116505,562,562,562,562,0
|
|
20250102,193900,73116505,562,562,562,562,0
|
|
20250102,193800,73116505,562,562,562,562,0
|
|
20250102,193700,73116505,562,562,562,562,0
|
|
20250102,193600,73116505,562,562,562,562,0
|
|
20250102,193500,73116505,562,562,562,562,0
|
|
20250102,193400,73116505,562,562,562,562,0
|
|
20250102,193300,73116505,562,562,562,562,0
|
|
20250102,193200,73116505,562,562,562,562,0
|
|
20250102,193100,73116505,562,562,562,562,0
|
|
20250102,193000,73116505,562,562,562,562,0
|
|
20250102,192900,73116505,562,562,562,562,0
|
|
20250102,192800,73116505,562,562,562,562,0
|
|
20250102,192700,73116505,562,562,562,562,0
|
|
20250102,192600,73116505,562,562,562,562,0
|
|
20250102,192500,73116505,562,562,562,562,0
|
|
20250102,192400,73116505,562,562,562,562,0
|
|
20250102,192300,73116505,562,562,562,562,0
|
|
20250102,192200,73116505,562,562,562,562,0
|
|
20250102,192100,73116505,562,562,562,562,0
|
|
20250102,192000,73116505,562,562,562,562,2523
|
|
20250102,191900,73116505,562,562,562,562,0
|
|
20250102,191800,73116505,562,562,562,562,0
|
|
20250102,191700,73116505,562,562,562,562,0
|
|
20250102,191600,73116505,562,562,562,562,0
|
|
20250102,191500,73116505,562,562,562,562,0
|
|
20250102,191400,73116505,562,562,562,562,0
|
|
20250102,191300,73116505,562,562,562,562,0
|
|
20250102,191200,73116505,562,562,562,562,0
|
|
20250102,191100,73116505,562,562,562,562,0
|
|
20250102,191000,73116505,562,562,562,562,0
|
|
20250102,190900,73116505,562,562,562,562,0
|
|
20250102,190800,73116505,562,562,562,562,0
|
|
20250102,190700,73116505,562,562,562,562,0
|
|
20250102,190600,73116505,562,562,562,562,0
|
|
20250102,190500,73116505,562,562,562,562,0
|
|
20250102,190400,73116505,562,562,562,562,0
|
|
20250102,190300,73116505,562,562,562,562,0
|
|
20250102,190200,73116505,562,562,562,562,0
|
|
20250102,190100,73116505,562,562,562,562,0
|
|
20250102,190000,73116505,562,562,562,562,0
|
|
20250102,185900,73116505,562,562,562,562,0
|
|
20250102,185800,73116505,562,562,562,562,0
|
|
20250102,185700,73116505,562,562,562,562,0
|
|
20250102,185600,73116505,562,562,562,562,0
|
|
20250102,185500,73116505,562,562,562,562,0
|
|
20250102,185400,73116505,562,562,562,562,0
|
|
20250102,185300,73116505,562,562,562,562,0
|
|
20250102,185200,73116505,562,562,562,562,0
|
|
20250102,185100,73116505,562,562,562,562,0
|
|
20250102,185000,73116505,562,562,562,562,2523
|
|
20250102,184900,73116505,562,562,562,562,0
|
|
20250102,184800,73116505,562,562,562,562,0
|
|
20250102,184700,73116505,562,562,562,562,0
|
|
20250102,184600,73116505,562,562,562,562,0
|
|
20250102,184500,73116505,562,562,562,562,0
|
|
20250102,184400,73116505,562,562,562,562,0
|
|
20250102,184300,73116505,562,562,562,562,0
|
|
20250102,184200,73116505,562,562,562,562,0
|
|
20250102,184100,73116505,562,562,562,562,0
|
|
20250102,184000,73116505,562,562,562,562,0
|
|
20250102,183900,73116505,562,562,562,562,0
|
|
20250102,183800,73116505,562,562,562,562,0
|
|
20250102,183700,73116505,562,562,562,562,0
|
|
20250102,183600,73116505,562,562,562,562,0
|
|
20250102,183500,73116505,562,562,562,562,0
|
|
20250102,183400,73116505,562,562,562,562,0
|
|
20250102,183300,73116505,562,562,562,562,0
|
|
20250102,183200,73116505,562,562,562,562,0
|
|
20250102,183100,73116505,562,562,562,562,0
|
|
20250102,183000,73116505,562,562,562,562,0
|
|
20250102,182900,73116505,562,562,562,562,0
|
|
20250102,182800,73116505,562,562,562,562,0
|
|
20250102,182700,73116505,562,562,562,562,0
|
|
20250102,182600,73116505,562,562,562,562,0
|
|
20250102,182500,73116505,562,562,562,562,0
|
|
20250102,182400,73116505,562,562,562,562,0
|
|
20250102,182300,73116505,562,562,562,562,0
|
|
20250102,182200,73116505,562,562,562,562,0
|
|
20250102,182100,73116505,562,562,562,562,0
|
|
20250102,182000,73116505,562,562,562,562,2523
|
|
20250102,181900,73116505,562,562,562,562,0
|
|
20250102,181800,73116505,562,562,562,562,0
|
|
20250102,181700,73116505,562,562,562,562,0
|
|
20250102,181600,73116505,562,562,562,562,0
|
|
20250102,181500,73116505,562,562,562,562,0
|
|
20250102,181400,73116505,562,562,562,562,0
|
|
20250102,181300,73116505,562,562,562,562,0
|
|
20250102,181200,73116505,562,562,562,562,0
|
|
20250102,181100,73116505,562,562,562,562,0
|
|
20250102,181000,73116505,562,562,562,562,0
|
|
20250102,180900,73116505,562,562,562,562,0
|
|
20250102,180800,73116505,562,562,562,562,0
|
|
20250102,180700,73116505,562,562,562,562,0
|
|
20250102,180600,73116505,562,562,562,562,0
|
|
20250102,180500,73116505,562,562,562,562,0
|
|
20250102,180400,73116505,562,562,562,562,0
|
|
20250102,180300,73116505,562,562,562,562,0
|
|
20250102,180200,73116505,562,562,562,562,0
|
|
20250102,180100,73116505,562,562,562,562,0
|
|
20250102,180000,73116505,562,562,562,562,0
|
|
20250102,175900,73116505,562,562,562,562,0
|
|
20250102,175800,73116505,562,562,562,562,0
|
|
20250102,175700,73116505,562,562,562,562,0
|
|
20250102,175600,73116505,562,562,562,562,0
|
|
20250102,175500,73116505,562,562,562,562,0
|
|
20250102,175400,73116505,562,562,562,562,0
|
|
20250102,175300,73116505,562,562,562,562,0
|
|
20250102,175200,73116505,562,562,562,562,0
|
|
20250102,175100,73116505,562,562,562,562,0
|
|
20250102,175000,73116505,562,562,562,562,2523
|
|
20250102,174900,73116505,562,562,562,562,0
|
|
20250102,174800,73116505,562,562,562,562,0
|
|
20250102,174700,73116505,562,562,562,562,0
|
|
20250102,174600,73116505,562,562,562,562,0
|
|
20250102,174500,73116505,562,562,562,562,0
|
|
20250102,174400,73116505,562,562,562,562,0
|
|
20250102,174300,73116505,562,562,562,562,0
|
|
20250102,174200,73116505,562,562,562,562,0
|
|
20250102,174100,73116505,562,562,562,562,0
|
|
20250102,174000,73116505,562,562,562,562,0
|
|
20250102,173900,73116505,562,562,562,562,0
|
|
20250102,173800,73116505,562,562,562,562,0
|
|
20250102,173700,73116505,562,562,562,562,0
|
|
20250102,173600,73116505,562,562,562,562,0
|
|
20250102,173500,73116505,562,562,562,562,0
|
|
20250102,173400,73116505,562,562,562,562,0
|
|
20250102,173300,73116505,562,562,562,562,0
|
|
20250102,173200,73116505,562,562,562,562,0
|
|
20250102,173100,73116505,562,562,562,562,0
|
|
20250102,173000,73116505,562,562,562,562,0
|
|
20250102,172900,73116505,562,562,562,562,0
|
|
20250102,172800,73116505,562,562,562,562,0
|
|
20250102,172700,73116505,562,562,562,562,0
|
|
20250102,172600,73116505,562,562,562,562,0
|
|
20250102,172500,73116505,562,562,562,562,0
|
|
20250102,172400,73116505,562,562,562,562,0
|
|
20250102,172300,73116505,562,562,562,562,0
|
|
20250102,172200,73116505,562,562,562,562,0
|
|
20250102,172100,73116505,562,562,562,562,0
|
|
20250102,172000,73116505,562,562,562,562,2523
|
|
20250102,171900,73116505,562,562,562,562,0
|
|
20250102,171800,73116505,562,562,562,562,0
|
|
20250102,171700,73116505,562,562,562,562,0
|
|
20250102,171600,73116505,562,562,562,562,0
|
|
20250102,171500,73116505,562,562,562,562,0
|
|
20250102,171400,73116505,562,562,562,562,0
|
|
20250102,171300,73116505,562,562,562,562,0
|
|
20250102,171200,73116505,562,562,562,562,0
|
|
20250102,171100,73116505,562,562,562,562,0
|
|
20250102,171000,73116505,562,562,562,562,0
|
|
20250102,170900,73116505,562,562,562,562,0
|
|
20250102,170800,73116505,562,562,562,562,0
|
|
20250102,170700,73116505,562,562,562,562,0
|
|
20250102,170600,73116505,562,562,562,562,0
|
|
20250102,170500,73116505,562,562,562,562,0
|
|
20250102,170400,73116505,562,562,562,562,0
|
|
20250102,170300,73116505,562,562,562,562,0
|
|
20250102,170200,73116505,562,562,562,562,0
|
|
20250102,170100,73116505,562,562,562,562,0
|
|
20250102,170000,73116505,562,562,562,562,0
|
|
20250102,165900,73116505,562,562,562,562,0
|
|
20250102,165800,73116505,562,562,562,562,0
|
|
20250102,165700,73116505,562,562,562,562,0
|
|
20250102,165600,73116505,562,562,562,562,0
|
|
20250102,165500,73116505,562,562,562,562,0
|
|
20250102,165400,73116505,562,562,562,562,0
|
|
20250102,165300,73116505,562,562,562,562,0
|
|
20250102,165200,73116505,562,562,562,562,0
|
|
20250102,165100,73116505,562,562,562,562,0
|
|
20250102,165000,73116505,562,562,562,562,2523
|
|
20250102,164900,73116505,562,562,562,562,0
|
|
20250102,164800,73116505,562,562,562,562,0
|
|
20250102,164700,73116505,562,562,562,562,0
|
|
20250102,164600,73116505,562,562,562,562,0
|
|
20250102,164500,73116505,562,562,562,562,0
|
|
20250102,164400,73116505,562,562,562,562,0
|
|
20250102,164300,73116505,562,562,562,562,0
|
|
20250102,164200,73116505,562,562,562,562,0
|
|
20250102,164100,73116505,562,562,562,562,0
|
|
20250102,164000,73116505,562,562,562,562,0
|
|
20250102,163900,73116505,562,562,562,562,0
|
|
20250102,163800,73116505,562,562,562,562,0
|
|
20250102,163700,73116505,562,562,562,562,0
|
|
20250102,163600,73116505,562,562,562,562,0
|
|
20250102,163500,73116505,562,562,562,562,0
|
|
20250102,163400,73116505,562,562,562,562,0
|
|
20250102,163300,73116505,562,562,562,562,0
|
|
20250102,163200,73116505,562,562,562,562,0
|
|
20250102,163100,73116505,562,562,562,562,0
|
|
20250102,163000,73116505,562,562,562,562,0
|
|
20250102,162900,73116505,562,562,562,562,0
|
|
20250102,162800,73116505,562,562,562,562,0
|
|
20250102,162700,73116505,562,562,562,562,0
|
|
20250102,162600,73116505,562,562,562,562,0
|
|
20250102,162500,73116505,562,562,562,562,0
|
|
20250102,162400,73116505,562,562,562,562,0
|
|
20250102,162300,73116505,562,562,562,562,0
|
|
20250102,162200,73116505,562,562,562,562,0
|
|
20250102,162100,73116505,562,562,562,562,0
|
|
20250102,162000,73116505,562,562,562,562,2523
|
|
20250102,161900,73116505,562,562,562,562,0
|
|
20250102,161800,73116505,562,562,562,562,0
|
|
20250102,161700,73116505,562,562,562,562,0
|
|
20250102,161600,73116505,562,562,562,562,0
|
|
20250102,161500,73116505,562,562,562,562,0
|
|
20250102,161400,73116505,562,562,562,562,0
|
|
20250102,161300,73116505,562,562,562,562,0
|
|
20250102,161200,73116505,562,562,562,562,0
|
|
20250102,161100,73116505,562,562,562,562,0
|
|
20250102,161000,73116505,562,562,562,562,0
|
|
20250102,160900,73116505,562,562,562,562,0
|
|
20250102,160800,73116505,562,562,562,562,0
|
|
20250102,160700,73116505,562,562,562,562,0
|
|
20250102,160600,73116505,562,562,562,562,0
|
|
20250102,160500,73116505,562,562,562,562,0
|
|
20250102,160400,73116505,562,562,562,562,0
|
|
20250102,160300,73116505,562,562,562,562,0
|
|
20250102,160200,73116505,562,562,562,562,0
|
|
20250102,160100,73116505,562,562,562,562,0
|
|
20250102,160000,73116505,562,562,562,562,0
|
|
20250102,155900,73116505,562,562,562,562,0
|
|
20250102,155800,73116505,562,562,562,562,0
|
|
20250102,155700,73116505,562,562,562,562,0
|
|
20250102,155600,73116505,562,562,562,562,0
|
|
20250102,155500,73116505,562,562,562,562,0
|
|
20250102,155400,73116505,562,562,562,562,0
|
|
20250102,155300,73116505,562,562,562,562,0
|
|
20250102,155200,73116505,562,562,562,562,0
|
|
20250102,155100,73116505,562,562,562,562,0
|
|
20250102,155000,73116505,562,562,562,562,2523
|
|
20250102,154900,73116505,562,562,562,562,0
|
|
20250102,154800,73116505,562,562,562,562,0
|
|
20250102,154700,73116505,562,562,562,562,0
|
|
20250102,154600,73116505,562,562,562,562,0
|
|
20250102,154500,73116505,562,562,562,562,0
|
|
20250102,154400,73116505,562,562,562,562,0
|
|
20250102,154300,73116505,562,562,562,562,0
|
|
20250102,154200,73116505,562,562,562,562,0
|
|
20250102,154100,73116505,562,562,562,562,0
|
|
20250102,154000,73116505,562,562,562,562,0
|
|
20250102,153900,73116505,562,562,562,562,0
|
|
20250102,153800,73116505,562,562,562,562,0
|
|
20250102,153700,73116505,562,562,562,562,0
|
|
20250102,153600,73116505,562,562,562,562,0
|
|
20250102,153500,73116505,562,562,562,562,0
|
|
20250102,153400,73116505,562,562,562,562,0
|
|
20250102,153300,73116505,562,562,562,562,0
|
|
20250102,153200,73116505,562,562,562,562,0
|
|
20250102,153100,73116505,562,562,562,562,0
|
|
20250102,153000,73116505,562,562,562,562,2523
|
|
20250102,152900,71698579,562,562,562,562,0
|
|
20250102,152800,71698579,562,562,562,562,0
|
|
20250102,152700,71698579,562,562,562,562,0
|
|
20250102,152600,71698579,562,562,562,562,0
|
|
20250102,152500,71698579,562,562,562,562,0
|
|
20250102,152400,71698579,562,562,562,562,0
|
|
20250102,152300,71698579,562,562,562,562,0
|
|
20250102,152200,71698579,562,562,562,562,0
|
|
20250102,152100,71698579,562,562,562,562,0
|
|
20250102,152000,71698579,562,562,562,562,0
|
|
20250102,151900,71698579,562,562,562,562,296
|
|
20250102,151800,71532227,562,562,562,562,0
|
|
20250102,151700,71532227,562,562,562,562,89
|
|
20250102,151600,71482209,557,557,557,557,8
|
|
20250102,151500,71477753,562,562,562,562,0
|
|
20250102,151400,71477753,562,561,562,561,284
|
|
20250102,151300,71318426,557,561,561,557,29
|
|
20250102,151200,71302161,561,561,561,561,2
|
|
20250102,151100,71301039,562,562,562,562,0
|
|
20250102,151000,71301039,562,562,562,562,0
|
|
20250102,150900,71301039,562,562,562,562,7
|
|
20250102,150800,71297105,557,558,562,557,187
|
|
20250102,150700,71192815,562,561,562,561,30
|
|
20250102,150600,71175967,561,561,561,561,1
|
|
20250102,150500,71175406,561,565,565,561,706
|
|
20250102,150400,70776596,565,565,565,565,1522
|
|
20250102,150300,69916666,565,565,565,565,0
|
|
20250102,150200,69916666,565,565,565,565,292
|
|
20250102,150100,69751686,564,564,564,564,0
|
|
20250102,150000,69751686,564,561,564,561,6440
|
|
20250102,145900,66124918,561,561,561,561,0
|
|
20250102,145800,66124918,561,561,561,561,955
|
|
20250102,145700,65589163,561,561,561,561,18
|
|
20250102,145600,65579065,556,556,556,556,0
|
|
20250102,145500,65579065,556,556,556,556,0
|
|
20250102,145400,65579065,556,556,556,556,0
|
|
20250102,145300,65579065,556,556,556,556,0
|
|
20250102,145200,65579065,556,556,556,556,0
|
|
20250102,145100,65579065,556,556,556,556,0
|
|
20250102,145000,65579065,556,559,559,556,2939
|
|
20250102,144900,63943735,559,559,559,559,1045
|
|
20250102,144800,63359580,562,561,562,561,56
|
|
20250102,144700,63328163,561,561,561,561,226
|
|
20250102,144600,63201377,562,562,562,562,0
|
|
20250102,144500,63201377,562,562,562,562,0
|
|
20250102,144400,63201377,562,560,562,558,5011
|
|
20250102,144300,60388799,560,560,560,560,500
|
|
20250102,144200,60108799,560,560,560,560,0
|
|
20250102,144100,60108799,560,560,560,560,0
|
|
20250102,144000,60108799,560,560,560,560,0
|
|
20250102,143900,60108799,560,560,560,560,0
|
|
20250102,143800,60108799,560,560,560,560,0
|
|
20250102,143700,60108799,560,560,560,560,0
|
|
20250102,143600,60108799,560,560,560,560,44
|
|
20250102,143500,60084159,556,556,556,556,0
|
|
20250102,143400,60084159,556,556,556,556,4
|
|
20250102,143300,60081935,564,564,564,564,0
|
|
20250102,143200,60081935,564,564,564,564,0
|
|
20250102,143100,60081935,564,564,564,564,0
|
|
20250102,143000,60081935,564,564,564,564,0
|
|
20250102,142900,60081935,564,564,564,564,0
|
|
20250102,142800,60081935,564,564,564,564,0
|
|
20250102,142700,60081935,564,564,564,564,0
|
|
20250102,142600,60081935,564,564,564,564,0
|
|
20250102,142500,60081935,564,564,564,564,0
|
|
20250102,142400,60081935,564,564,564,564,0
|
|
20250102,142300,60081935,564,564,564,564,1
|
|
20250102,142200,60081371,559,559,559,559,2501
|
|
20250102,142100,58683312,559,559,559,559,0
|
|
20250102,142000,58683312,559,559,559,559,0
|
|
20250102,141900,58683312,559,559,559,559,5210
|
|
20250102,141800,55770922,559,559,559,559,0
|
|
20250102,141700,55770922,559,559,559,559,0
|
|
20250102,141600,55770922,559,559,559,559,0
|
|
20250102,141500,55770922,559,559,559,559,0
|
|
20250102,141400,55770922,559,559,559,559,0
|
|
20250102,141300,55770922,559,559,559,559,0
|
|
20250102,141200,55770922,559,559,559,559,0
|
|
20250102,141100,55770922,559,559,559,559,0
|
|
20250102,141000,55770922,559,559,559,559,0
|
|
20250102,140900,55770922,559,559,559,559,45
|
|
20250102,140800,55745767,555,555,555,555,100
|
|
20250102,140700,55690267,555,555,555,555,0
|
|
20250102,140600,55690267,555,556,556,555,270
|
|
20250102,140500,55540325,559,559,559,559,0
|
|
20250102,140400,55540325,559,559,559,559,0
|
|
20250102,140300,55540325,559,559,559,559,0
|
|
20250102,140200,55540325,559,559,559,559,0
|
|
20250102,140100,55540325,559,559,559,559,0
|
|
20250102,140000,55540325,559,559,559,559,0
|
|
20250102,135900,55540325,559,559,559,559,0
|
|
20250102,135800,55540325,559,559,559,559,5
|
|
20250102,135700,55537530,558,558,558,558,0
|
|
20250102,135600,55537530,558,558,558,558,0
|
|
20250102,135500,55537530,558,558,558,558,0
|
|
20250102,135400,55537530,558,558,558,558,0
|
|
20250102,135300,55537530,558,558,558,558,0
|
|
20250102,135200,55537530,558,558,558,558,1425
|
|
20250102,135100,54742380,559,559,559,559,0
|
|
20250102,135000,54742380,559,559,559,559,991
|
|
20250102,134900,54188411,560,560,560,560,0
|
|
20250102,134800,54188411,560,560,560,560,0
|
|
20250102,134700,54188411,560,560,560,560,1
|
|
20250102,134600,54187851,558,558,558,558,0
|
|
20250102,134500,54187851,558,558,558,558,0
|
|
20250102,134400,54187851,558,558,558,558,0
|
|
20250102,134300,54187851,558,558,558,558,0
|
|
20250102,134200,54187851,558,558,558,558,0
|
|
20250102,134100,54187851,558,558,558,558,0
|
|
20250102,134000,54187851,558,558,558,558,0
|
|
20250102,133900,54187851,558,558,558,558,0
|
|
20250102,133800,54187851,558,558,558,558,0
|
|
20250102,133700,54187851,558,558,558,558,0
|
|
20250102,133600,54187851,558,558,558,558,0
|
|
20250102,133500,54187851,558,558,558,558,0
|
|
20250102,133400,54187851,558,558,558,558,418
|
|
20250102,133300,53954607,562,562,562,562,5
|
|
20250102,133200,53951797,562,562,562,562,0
|
|
20250102,133100,53951797,562,562,562,562,0
|
|
20250102,133000,53951797,562,562,562,562,0
|
|
20250102,132900,53951797,562,562,562,562,0
|
|
20250102,132800,53951797,562,562,562,562,0
|
|
20250102,132700,53951797,562,562,562,562,0
|
|
20250102,132600,53951797,562,562,562,562,0
|
|
20250102,132500,53951797,562,562,562,562,0
|
|
20250102,132400,53951797,562,562,562,562,0
|
|
20250102,132300,53951797,562,562,562,562,0
|
|
20250102,132200,53951797,562,562,562,562,0
|
|
20250102,132100,53951797,562,562,562,562,0
|
|
20250102,132000,53951797,562,562,562,562,785
|
|
20250102,131900,53510627,562,562,562,562,0
|
|
20250102,131800,53510627,562,562,562,562,0
|
|
20250102,131700,53510627,562,562,562,562,0
|
|
20250102,131600,53510627,562,562,562,562,0
|
|
20250102,131500,53510627,562,562,562,562,0
|
|
20250102,131400,53510627,562,562,562,562,0
|
|
20250102,131300,53510627,562,562,562,562,0
|
|
20250102,131200,53510627,562,562,562,562,0
|
|
20250102,131100,53510627,562,562,562,562,0
|
|
20250102,131000,53510627,562,562,562,558,1817
|
|
20250102,130900,52489497,562,562,562,562,293
|
|
20250102,130800,52324831,562,561,562,561,3356
|
|
20250102,130700,50440944,558,560,560,558,2097
|
|
20250102,130600,49270218,561,561,561,561,500
|
|
20250102,130500,48989718,561,561,561,561,0
|
|
20250102,130400,48989718,561,561,561,561,2
|
|
20250102,130300,48988596,563,563,563,563,0
|
|
20250102,130200,48988596,563,563,563,563,0
|
|
20250102,130100,48988596,563,563,563,563,0
|
|
20250102,130000,48988596,563,563,563,563,0
|
|
20250102,125900,48988596,563,563,563,563,0
|
|
20250102,125800,48988596,563,563,563,563,0
|
|
20250102,125700,48988596,563,563,563,563,5
|
|
20250102,125600,48985781,563,563,563,563,0
|
|
20250102,125500,48985781,563,563,563,563,0
|
|
20250102,125400,48985781,563,563,563,563,3
|
|
20250102,125300,48984092,556,556,556,556,0
|
|
20250102,125200,48984092,556,560,560,556,2500
|
|
20250102,125100,47588411,561,561,561,561,0
|
|
20250102,125000,47588411,561,561,561,561,0
|
|
20250102,124900,47588411,561,561,561,561,0
|
|
20250102,124800,47588411,561,561,561,561,0
|
|
20250102,124700,47588411,561,561,561,561,0
|
|
20250102,124600,47588411,561,561,561,561,0
|
|
20250102,124500,47588411,561,564,564,558,4012
|
|
20250102,124400,45346541,562,564,564,562,596
|
|
20250102,124300,45010927,564,564,564,564,0
|
|
20250102,124200,45010927,564,565,565,564,2492
|
|
20250102,124100,43603027,565,566,566,565,1100
|
|
20250102,124000,42981427,565,565,565,565,0
|
|
20250102,123900,42981427,565,565,565,565,5054
|
|
20250102,123800,40125917,565,565,565,565,1478
|
|
20250102,123700,39290847,565,565,565,565,0
|
|
20250102,123600,39290847,565,565,565,565,3
|
|
20250102,123500,39289152,564,565,565,564,97
|
|
20250102,123400,39234355,564,564,564,564,3620
|
|
20250102,123300,37192675,565,565,565,565,327
|
|
20250102,123200,37007920,564,564,564,564,2162
|
|
20250102,123100,35788552,565,565,565,565,0
|
|
20250102,123000,35788552,565,565,565,565,1
|
|
20250102,122900,35787987,566,565,566,565,4251
|
|
20250102,122800,33385551,564,564,564,564,0
|
|
20250102,122700,33385551,564,563,564,563,5596
|
|
20250102,122600,30229726,563,563,563,563,0
|
|
20250102,122500,30229726,563,561,563,561,5776
|
|
20250102,122400,26989378,562,557,562,557,2261
|
|
20250102,122300,25721665,557,557,557,557,0
|
|
20250102,122200,25721665,557,557,557,557,0
|
|
20250102,122100,25721665,557,557,557,557,5
|
|
20250102,122000,25718880,556,556,556,556,38
|
|
20250102,121900,25697752,556,556,556,556,0
|
|
20250102,121800,25697752,556,557,557,556,500
|
|
20250102,121700,25419740,560,560,560,560,10
|
|
20250102,121600,25414140,560,560,560,560,0
|
|
20250102,121500,25414140,560,560,560,560,0
|
|
20250102,121400,25414140,560,560,560,560,73
|
|
20250102,121300,25373260,559,559,559,559,0
|
|
20250102,121200,25373260,559,559,559,559,0
|
|
20250102,121100,25373260,559,559,559,559,8
|
|
20250102,121000,25368788,559,561,561,555,1032
|
|
20250102,120900,24795746,558,558,558,558,0
|
|
20250102,120800,24795746,558,558,558,558,0
|
|
20250102,120700,24795746,558,558,558,558,1
|
|
20250102,120600,24795188,561,561,561,561,10
|
|
20250102,120500,24789578,558,558,562,558,965
|
|
20250102,120400,24251104,562,562,562,562,0
|
|
20250102,120300,24251104,562,562,562,562,13
|
|
20250102,120200,24243798,562,562,562,562,0
|
|
20250102,120100,24243798,562,562,562,562,7
|
|
20250102,120000,24239864,564,564,564,564,0
|
|
20250102,115900,24239864,564,564,564,564,0
|
|
20250102,115800,24239864,564,564,564,564,0
|
|
20250102,115700,24239864,564,564,564,564,0
|
|
20250102,115600,24239864,564,563,564,563,1805
|
|
20250102,115500,23223620,563,563,563,563,20
|
|
20250102,115400,23212360,563,563,563,563,0
|
|
20250102,115300,23212360,563,563,563,563,0
|
|
20250102,115200,23212360,563,563,563,563,0
|
|
20250102,115100,23212360,563,563,563,563,200
|
|
20250102,115000,23099760,563,563,563,563,0
|
|
20250102,114900,23099760,563,558,563,558,449
|
|
20250102,114800,22848558,564,563,565,563,821
|
|
20250102,114700,22385797,563,565,565,563,50
|
|
20250102,114600,22357589,565,561,565,561,6147
|
|
20250102,114500,18897067,556,556,556,556,749
|
|
20250102,114400,18480623,558,556,558,556,55
|
|
20250102,114300,18449979,557,557,558,557,42
|
|
20250102,114200,18426583,557,557,557,557,5
|
|
20250102,114100,18423798,558,555,558,551,1734
|
|
20250102,114000,17467546,555,555,555,555,704
|
|
20250102,113900,17076826,561,561,561,561,0
|
|
20250102,113800,17076826,561,561,561,561,12
|
|
20250102,113700,17070094,563,561,563,561,1735
|
|
20250102,113600,16093811,563,554,563,553,4366
|
|
20250102,113500,13670918,554,554,554,554,0
|
|
20250102,113400,13670918,554,554,554,554,0
|
|
20250102,113300,13670918,554,554,554,554,1001
|
|
20250102,113200,13116364,554,550,554,550,4827
|
|
20250102,113100,10460069,550,549,550,549,938
|
|
20250102,113000,9944908,549,549,549,549,0
|
|
20250102,112900,9944908,549,549,549,549,0
|
|
20250102,112800,9944908,549,549,549,549,0
|
|
20250102,112700,9944908,549,549,549,549,0
|
|
20250102,112600,9944908,549,549,549,549,729
|
|
20250102,112500,9544687,548,548,548,548,1130
|
|
20250102,112400,8925447,547,547,547,547,11
|
|
20250102,112300,8919430,547,547,547,547,1
|
|
20250102,112200,8918883,547,547,547,547,10
|
|
20250102,112100,8913413,549,549,549,549,0
|
|
20250102,112000,8913413,549,549,549,549,0
|
|
20250102,111900,8913413,549,547,549,547,3
|
|
20250102,111800,8911768,547,547,547,547,0
|
|
20250102,111700,8911768,547,547,547,547,0
|
|
20250102,111600,8911768,547,547,547,547,10
|
|
20250102,111500,8906298,550,550,550,550,0
|
|
20250102,111400,8906298,550,550,550,550,0
|
|
20250102,111300,8906298,550,550,550,550,0
|
|
20250102,111200,8906298,550,550,550,550,0
|
|
20250102,111100,8906298,550,550,550,550,0
|
|
20250102,111000,8906298,550,550,550,550,0
|
|
20250102,110900,8906298,550,550,550,550,0
|
|
20250102,110800,8906298,550,550,550,550,0
|
|
20250102,110700,8906298,550,550,550,550,0
|
|
20250102,110600,8906298,550,550,550,550,0
|
|
20250102,110500,8906298,550,550,550,550,0
|
|
20250102,110400,8906298,550,550,550,550,1
|
|
20250102,110300,8905748,546,546,546,546,0
|
|
20250102,110200,8905748,546,546,546,546,0
|
|
20250102,110100,8905748,546,546,546,546,3
|
|
20250102,110000,8904110,550,550,550,550,0
|
|
20250102,105900,8904110,550,550,550,550,0
|
|
20250102,105800,8904110,550,550,550,550,0
|
|
20250102,105700,8904110,550,550,550,550,0
|
|
20250102,105600,8904110,550,550,550,550,0
|
|
20250102,105500,8904110,550,550,550,550,4
|
|
20250102,105400,8901910,550,550,550,550,0
|
|
20250102,105300,8901910,550,550,550,550,1
|
|
20250102,105200,8901360,546,546,546,546,346
|
|
20250102,105100,8712444,546,546,546,546,0
|
|
20250102,105000,8712444,546,546,546,546,0
|
|
20250102,104900,8712444,546,546,546,546,1050
|
|
20250102,104800,8139144,550,550,550,550,0
|
|
20250102,104700,8139144,550,551,551,550,393
|
|
20250102,104600,7922993,550,550,550,550,0
|
|
20250102,104500,7922993,550,550,550,550,0
|
|
20250102,104400,7922993,550,550,550,550,0
|
|
20250102,104300,7922993,550,550,550,550,0
|
|
20250102,104200,7922993,550,551,551,550,195
|
|
20250102,104100,7815568,551,551,551,551,1
|
|
20250102,104000,7815017,550,549,550,549,2588
|
|
20250102,103900,6392470,551,551,551,551,0
|
|
20250102,103800,6392470,551,551,551,551,0
|
|
20250102,103700,6392470,551,551,551,551,0
|
|
20250102,103600,6392470,551,551,551,551,0
|
|
20250102,103500,6392470,551,551,551,551,0
|
|
20250102,103400,6392470,551,551,551,551,1
|
|
20250102,103300,6391919,551,551,551,551,0
|
|
20250102,103200,6391919,551,551,551,551,0
|
|
20250102,103100,6391919,551,551,551,551,0
|
|
20250102,103000,6391919,551,551,551,551,1
|
|
20250102,102900,6391368,550,550,550,550,1073
|
|
20250102,102800,5801218,551,551,551,551,0
|
|
20250102,102700,5801218,551,551,551,550,3
|
|
20250102,102600,5799566,551,550,551,550,1028
|
|
20250102,102500,5234064,550,550,550,550,0
|
|
20250102,102400,5234064,550,550,550,550,0
|
|
20250102,102300,5234064,550,550,550,550,0
|
|
20250102,102200,5234064,550,550,550,550,0
|
|
20250102,102100,5234064,550,547,550,547,3177
|
|
20250102,102000,3490890,547,545,547,545,3256
|
|
20250102,101900,1712642,545,545,545,545,100
|
|
20250102,101800,1658142,547,544,547,544,91
|
|
20250102,101700,1608635,545,546,546,545,1800
|
|
20250102,101600,627513,547,547,549,547,25
|
|
20250102,101500,613828,549,549,549,549,0
|
|
20250102,101400,613828,549,549,549,549,0
|
|
20250102,101300,613828,549,549,549,549,0
|
|
20250102,101200,613828,549,549,549,549,0
|
|
20250102,101100,613828,549,549,549,549,0
|
|
20250102,101000,613828,549,549,549,549,0
|
|
20250102,100900,613828,549,549,549,549,200
|
|
20250102,100800,504028,546,546,546,546,11
|
|
20250102,100700,498022,547,547,547,547,1
|
|
20250102,100600,497475,549,549,549,549,0
|
|
20250102,100500,497475,549,549,549,549,141
|
|
20250102,100400,420066,551,551,551,551,0
|
|
20250102,100300,420066,551,551,551,551,0
|
|
20250102,100200,420066,551,546,551,546,100
|
|
20250102,100100,365150,545,545,545,545,0
|
|
20250102,100000,365150,545,545,545,545,670
|