657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195400,91711676,563,563,563,563,9924
|
|
20250103,195300,91711676,563,563,563,563,0
|
|
20250103,195200,91711676,563,563,563,563,0
|
|
20250103,195100,91711676,563,563,563,563,0
|
|
20250103,195000,91711676,563,563,563,563,0
|
|
20250103,194900,91711676,563,563,563,563,0
|
|
20250103,194800,91711676,563,563,563,563,0
|
|
20250103,194700,91711676,563,563,563,563,0
|
|
20250103,194600,91711676,563,563,563,563,0
|
|
20250103,194500,91711676,563,563,563,563,0
|
|
20250103,194400,91711676,563,563,563,563,0
|
|
20250103,194300,91711676,563,563,563,563,0
|
|
20250103,194200,91711676,563,563,563,563,0
|
|
20250103,194100,91711676,563,563,563,563,0
|
|
20250103,194000,91711676,563,563,563,563,0
|
|
20250103,193900,91711676,563,563,563,563,0
|
|
20250103,193800,91711676,563,563,563,563,0
|
|
20250103,193700,91711676,563,563,563,563,0
|
|
20250103,193600,91711676,563,563,563,563,0
|
|
20250103,193500,91711676,563,563,563,563,0
|
|
20250103,193400,91711676,563,563,563,563,0
|
|
20250103,193300,91711676,563,563,563,563,0
|
|
20250103,193200,91711676,563,563,563,563,0
|
|
20250103,193100,91711676,563,563,563,563,0
|
|
20250103,193000,91711676,563,563,563,563,0
|
|
20250103,192900,91711676,563,563,563,563,0
|
|
20250103,192800,91711676,563,563,563,563,0
|
|
20250103,192700,91711676,563,563,563,563,0
|
|
20250103,192600,91711676,563,563,563,563,0
|
|
20250103,192500,91711676,563,563,563,563,0
|
|
20250103,192400,91711676,563,563,563,563,9924
|
|
20250103,192300,91711676,563,563,563,563,0
|
|
20250103,192200,91711676,563,563,563,563,0
|
|
20250103,192100,91711676,563,563,563,563,0
|
|
20250103,192000,91711676,563,563,563,563,0
|
|
20250103,191900,91711676,563,563,563,563,0
|
|
20250103,191800,91711676,563,563,563,563,0
|
|
20250103,191700,91711676,563,563,563,563,0
|
|
20250103,191600,91711676,563,563,563,563,0
|
|
20250103,191500,91711676,563,563,563,563,0
|
|
20250103,191400,91711676,563,563,563,563,0
|
|
20250103,191300,91711676,563,563,563,563,0
|
|
20250103,191200,91711676,563,563,563,563,0
|
|
20250103,191100,91711676,563,563,563,563,0
|
|
20250103,191000,91711676,563,563,563,563,0
|
|
20250103,190900,91711676,563,563,563,563,0
|
|
20250103,190800,91711676,563,563,563,563,0
|
|
20250103,190700,91711676,563,563,563,563,0
|
|
20250103,190600,91711676,563,563,563,563,0
|
|
20250103,190500,91711676,563,563,563,563,0
|
|
20250103,190400,91711676,563,563,563,563,0
|
|
20250103,190300,91711676,563,563,563,563,0
|
|
20250103,190200,91711676,563,563,563,563,0
|
|
20250103,190100,91711676,563,563,563,563,0
|
|
20250103,190000,91711676,563,563,563,563,0
|
|
20250103,185900,91711676,563,563,563,563,0
|
|
20250103,185800,91711676,563,563,563,563,0
|
|
20250103,185700,91711676,563,563,563,563,0
|
|
20250103,185600,91711676,563,563,563,563,0
|
|
20250103,185500,91711676,563,563,563,563,0
|
|
20250103,185400,91711676,563,563,563,563,9924
|
|
20250103,185300,91711676,563,563,563,563,0
|
|
20250103,185200,91711676,563,563,563,563,0
|
|
20250103,185100,91711676,563,563,563,563,0
|
|
20250103,185000,91711676,563,563,563,563,0
|
|
20250103,184900,91711676,563,563,563,563,0
|
|
20250103,184800,91711676,563,563,563,563,0
|
|
20250103,184700,91711676,563,563,563,563,0
|
|
20250103,184600,91711676,563,563,563,563,0
|
|
20250103,184500,91711676,563,563,563,563,0
|
|
20250103,184400,91711676,563,563,563,563,0
|
|
20250103,184300,91711676,563,563,563,563,0
|
|
20250103,184200,91711676,563,563,563,563,0
|
|
20250103,184100,91711676,563,563,563,563,0
|
|
20250103,184000,91711676,563,563,563,563,0
|
|
20250103,183900,91711676,563,563,563,563,0
|
|
20250103,183800,91711676,563,563,563,563,0
|
|
20250103,183700,91711676,563,563,563,563,0
|
|
20250103,183600,91711676,563,563,563,563,0
|
|
20250103,183500,91711676,563,563,563,563,0
|
|
20250103,183400,91711676,563,563,563,563,0
|
|
20250103,183300,91711676,563,563,563,563,0
|
|
20250103,183200,91711676,563,563,563,563,0
|
|
20250103,183100,91711676,563,563,563,563,0
|
|
20250103,183000,91711676,563,563,563,563,0
|
|
20250103,182900,91711676,563,563,563,563,0
|
|
20250103,182800,91711676,563,563,563,563,0
|
|
20250103,182700,91711676,563,563,563,563,0
|
|
20250103,182600,91711676,563,563,563,563,0
|
|
20250103,182500,91711676,563,563,563,563,0
|
|
20250103,182400,91711676,563,563,563,563,9924
|
|
20250103,182300,91711676,563,563,563,563,0
|
|
20250103,182200,91711676,563,563,563,563,0
|
|
20250103,182100,91711676,563,563,563,563,0
|
|
20250103,182000,91711676,563,563,563,563,0
|
|
20250103,181900,91711676,563,563,563,563,0
|
|
20250103,181800,91711676,563,563,563,563,0
|
|
20250103,181700,91711676,563,563,563,563,0
|
|
20250103,181600,91711676,563,563,563,563,0
|
|
20250103,181500,91711676,563,563,563,563,0
|
|
20250103,181400,91711676,563,563,563,563,0
|
|
20250103,181300,91711676,563,563,563,563,0
|
|
20250103,181200,91711676,563,563,563,563,0
|
|
20250103,181100,91711676,563,563,563,563,0
|
|
20250103,181000,91711676,563,563,563,563,0
|
|
20250103,180900,91711676,563,563,563,563,0
|
|
20250103,180800,91711676,563,563,563,563,0
|
|
20250103,180700,91711676,563,563,563,563,0
|
|
20250103,180600,91711676,563,563,563,563,0
|
|
20250103,180500,91711676,563,563,563,563,0
|
|
20250103,180400,91711676,563,563,563,563,0
|
|
20250103,180300,91711676,563,563,563,563,0
|
|
20250103,180200,91711676,563,563,563,563,0
|
|
20250103,180100,91711676,563,563,563,563,0
|
|
20250103,180000,91711676,563,563,563,563,0
|
|
20250103,175900,91711676,563,563,563,563,0
|
|
20250103,175800,91711676,563,563,563,563,0
|
|
20250103,175700,91711676,563,563,563,563,0
|
|
20250103,175600,91711676,563,563,563,563,0
|
|
20250103,175500,91711676,563,563,563,563,0
|
|
20250103,175400,91711676,563,563,563,563,9924
|
|
20250103,175300,91711676,563,563,563,563,0
|
|
20250103,175200,91711676,563,563,563,563,0
|
|
20250103,175100,91711676,563,563,563,563,0
|
|
20250103,175000,91711676,563,563,563,563,0
|
|
20250103,174900,91711676,563,563,563,563,0
|
|
20250103,174800,91711676,563,563,563,563,0
|
|
20250103,174700,91711676,563,563,563,563,0
|
|
20250103,174600,91711676,563,563,563,563,0
|
|
20250103,174500,91711676,563,563,563,563,0
|
|
20250103,174400,91711676,563,563,563,563,0
|
|
20250103,174300,91711676,563,563,563,563,0
|
|
20250103,174200,91711676,563,563,563,563,0
|
|
20250103,174100,91711676,563,563,563,563,0
|
|
20250103,174000,91711676,563,563,563,563,0
|
|
20250103,173900,91711676,563,563,563,563,0
|
|
20250103,173800,91711676,563,563,563,563,0
|
|
20250103,173700,91711676,563,563,563,563,0
|
|
20250103,173600,91711676,563,563,563,563,0
|
|
20250103,173500,91711676,563,563,563,563,0
|
|
20250103,173400,91711676,563,563,563,563,0
|
|
20250103,173300,91711676,563,563,563,563,0
|
|
20250103,173200,91711676,563,563,563,563,0
|
|
20250103,173100,91711676,563,563,563,563,0
|
|
20250103,173000,91711676,563,563,563,563,0
|
|
20250103,172900,91711676,563,563,563,563,0
|
|
20250103,172800,91711676,563,563,563,563,0
|
|
20250103,172700,91711676,563,563,563,563,0
|
|
20250103,172600,91711676,563,563,563,563,0
|
|
20250103,172500,91711676,563,563,563,563,0
|
|
20250103,172400,91711676,563,563,563,563,9924
|
|
20250103,172300,91711676,563,563,563,563,0
|
|
20250103,172200,91711676,563,563,563,563,0
|
|
20250103,172100,91711676,563,563,563,563,0
|
|
20250103,172000,91711676,563,563,563,563,0
|
|
20250103,171900,91711676,563,563,563,563,0
|
|
20250103,171800,91711676,563,563,563,563,0
|
|
20250103,171700,91711676,563,563,563,563,0
|
|
20250103,171600,91711676,563,563,563,563,0
|
|
20250103,171500,91711676,563,563,563,563,0
|
|
20250103,171400,91711676,563,563,563,563,0
|
|
20250103,171300,91711676,563,563,563,563,0
|
|
20250103,171200,91711676,563,563,563,563,0
|
|
20250103,171100,91711676,563,563,563,563,0
|
|
20250103,171000,91711676,563,563,563,563,0
|
|
20250103,170900,91711676,563,563,563,563,0
|
|
20250103,170800,91711676,563,563,563,563,0
|
|
20250103,170700,91711676,563,563,563,563,0
|
|
20250103,170600,91711676,563,563,563,563,0
|
|
20250103,170500,91711676,563,563,563,563,0
|
|
20250103,170400,91711676,563,563,563,563,0
|
|
20250103,170300,91711676,563,563,563,563,0
|
|
20250103,170200,91711676,563,563,563,563,0
|
|
20250103,170100,91711676,563,563,563,563,0
|
|
20250103,170000,91711676,563,563,563,563,0
|
|
20250103,165900,91711676,563,563,563,563,0
|
|
20250103,165800,91711676,563,563,563,563,0
|
|
20250103,165700,91711676,563,563,563,563,0
|
|
20250103,165600,91711676,563,563,563,563,0
|
|
20250103,165500,91711676,563,563,563,563,0
|
|
20250103,165400,91711676,563,563,563,563,9924
|
|
20250103,165300,91711676,563,563,563,563,0
|
|
20250103,165200,91711676,563,563,563,563,0
|
|
20250103,165100,91711676,563,563,563,563,0
|
|
20250103,165000,91711676,563,563,563,563,0
|
|
20250103,164900,91711676,563,563,563,563,0
|
|
20250103,164800,91711676,563,563,563,563,0
|
|
20250103,164700,91711676,563,563,563,563,0
|
|
20250103,164600,91711676,563,563,563,563,0
|
|
20250103,164500,91711676,563,563,563,563,0
|
|
20250103,164400,91711676,563,563,563,563,0
|
|
20250103,164300,91711676,563,563,563,563,0
|
|
20250103,164200,91711676,563,563,563,563,0
|
|
20250103,164100,91711676,563,563,563,563,0
|
|
20250103,164000,91711676,563,563,563,563,0
|
|
20250103,163900,91711676,563,563,563,563,0
|
|
20250103,163800,91711676,563,563,563,563,0
|
|
20250103,163700,91711676,563,563,563,563,0
|
|
20250103,163600,91711676,563,563,563,563,0
|
|
20250103,163500,91711676,563,563,563,563,0
|
|
20250103,163400,91711676,563,563,563,563,0
|
|
20250103,163300,91711676,563,563,563,563,0
|
|
20250103,163200,91711676,563,563,563,563,0
|
|
20250103,163100,91711676,563,563,563,563,0
|
|
20250103,163000,91711676,563,563,563,563,0
|
|
20250103,162900,91711676,563,563,563,563,0
|
|
20250103,162800,91711676,563,563,563,563,0
|
|
20250103,162700,91711676,563,563,563,563,0
|
|
20250103,162600,91711676,563,563,563,563,0
|
|
20250103,162500,91711676,563,563,563,563,0
|
|
20250103,162400,91711676,563,563,563,563,9924
|
|
20250103,162300,91711676,563,563,563,563,0
|
|
20250103,162200,91711676,563,563,563,563,0
|
|
20250103,162100,91711676,563,563,563,563,0
|
|
20250103,162000,91711676,563,563,563,563,0
|
|
20250103,161900,91711676,563,563,563,563,0
|
|
20250103,161800,91711676,563,563,563,563,0
|
|
20250103,161700,91711676,563,563,563,563,0
|
|
20250103,161600,91711676,563,563,563,563,0
|
|
20250103,161500,91711676,563,563,563,563,0
|
|
20250103,161400,91711676,563,563,563,563,0
|
|
20250103,161300,91711676,563,563,563,563,0
|
|
20250103,161200,91711676,563,563,563,563,0
|
|
20250103,161100,91711676,563,563,563,563,0
|
|
20250103,161000,91711676,563,563,563,563,0
|
|
20250103,160900,91711676,563,563,563,563,0
|
|
20250103,160800,91711676,563,563,563,563,0
|
|
20250103,160700,91711676,563,563,563,563,0
|
|
20250103,160600,91711676,563,563,563,563,0
|
|
20250103,160500,91711676,563,563,563,563,0
|
|
20250103,160400,91711676,563,563,563,563,0
|
|
20250103,160300,91711676,563,563,563,563,0
|
|
20250103,160200,91711676,563,563,563,563,0
|
|
20250103,160100,91711676,563,563,563,563,0
|
|
20250103,160000,91711676,563,563,563,563,0
|
|
20250103,155900,91711676,563,563,563,563,0
|
|
20250103,155800,91711676,563,563,563,563,0
|
|
20250103,155700,91711676,563,563,563,563,0
|
|
20250103,155600,91711676,563,563,563,563,0
|
|
20250103,155500,91711676,563,563,563,563,0
|
|
20250103,155400,91711676,563,563,563,563,9924
|
|
20250103,155300,91711676,563,563,563,563,0
|
|
20250103,155200,91711676,563,563,563,563,0
|
|
20250103,155100,91711676,563,563,563,563,0
|
|
20250103,155000,91711676,563,563,563,563,0
|
|
20250103,154900,91711676,563,563,563,563,0
|
|
20250103,154800,91711676,563,563,563,563,0
|
|
20250103,154700,91711676,563,563,563,563,0
|
|
20250103,154600,91711676,563,563,563,563,0
|
|
20250103,154500,91711676,563,563,563,563,0
|
|
20250103,154400,91711676,563,563,563,563,0
|
|
20250103,154300,91711676,563,563,563,563,0
|
|
20250103,154200,91711676,563,563,563,563,0
|
|
20250103,154100,91711676,563,563,563,563,0
|
|
20250103,154000,91711676,563,563,563,563,0
|
|
20250103,153900,91711676,563,563,563,563,0
|
|
20250103,153800,91711676,563,563,563,563,0
|
|
20250103,153700,91711676,563,563,563,563,0
|
|
20250103,153600,91711676,563,563,563,563,0
|
|
20250103,153500,91711676,563,563,563,563,0
|
|
20250103,153400,91711676,563,563,563,563,0
|
|
20250103,153300,91711676,563,563,563,563,0
|
|
20250103,153200,91711676,563,563,563,563,0
|
|
20250103,153100,91711676,563,563,563,563,0
|
|
20250103,153000,91711676,563,563,563,563,9924
|
|
20250103,152900,86124464,563,563,563,563,0
|
|
20250103,152800,86124464,563,563,563,563,0
|
|
20250103,152700,86124464,563,563,563,563,0
|
|
20250103,152600,86124464,563,563,563,563,0
|
|
20250103,152500,86124464,563,563,563,563,0
|
|
20250103,152400,86124464,563,563,563,563,0
|
|
20250103,152300,86124464,563,563,563,563,0
|
|
20250103,152200,86124464,563,563,563,563,0
|
|
20250103,152100,86124464,563,563,563,563,0
|
|
20250103,152000,86124464,563,563,563,563,0
|
|
20250103,151900,86124464,563,562,563,562,1527
|
|
20250103,151800,85264902,563,563,563,562,297
|
|
20250103,151700,85097830,562,562,562,562,140
|
|
20250103,151600,85019150,562,562,562,562,1424
|
|
20250103,151500,84218862,563,562,563,562,218
|
|
20250103,151400,84096269,561,561,561,561,0
|
|
20250103,151300,84096269,561,562,562,561,627
|
|
20250103,151200,83744491,565,565,565,565,0
|
|
20250103,151100,83744491,565,565,565,565,0
|
|
20250103,151000,83744491,565,565,565,565,0
|
|
20250103,150900,83744491,565,565,565,565,0
|
|
20250103,150800,83744491,565,565,565,565,0
|
|
20250103,150700,83744491,565,565,565,565,0
|
|
20250103,150600,83744491,565,565,565,565,0
|
|
20250103,150500,83744491,565,565,565,565,0
|
|
20250103,150400,83744491,565,565,565,565,0
|
|
20250103,150300,83744491,565,565,565,565,0
|
|
20250103,150200,83744491,565,565,565,565,0
|
|
20250103,150100,83744491,565,565,565,565,0
|
|
20250103,150000,83744491,565,565,565,565,0
|
|
20250103,145900,83744491,565,565,565,565,0
|
|
20250103,145800,83744491,565,565,565,565,0
|
|
20250103,145700,83744491,565,565,565,565,0
|
|
20250103,145600,83744491,565,565,565,565,0
|
|
20250103,145500,83744491,565,565,565,565,0
|
|
20250103,145400,83744491,565,565,565,565,0
|
|
20250103,145300,83744491,565,565,565,565,0
|
|
20250103,145200,83744491,565,565,565,565,0
|
|
20250103,145100,83744491,565,565,565,565,0
|
|
20250103,145000,83744491,565,565,565,565,0
|
|
20250103,144900,83744491,565,565,565,565,0
|
|
20250103,144800,83744491,565,565,565,565,0
|
|
20250103,144700,83744491,565,565,565,565,0
|
|
20250103,144600,83744491,565,565,565,565,0
|
|
20250103,144500,83744491,565,565,565,565,0
|
|
20250103,144400,83744491,565,565,565,565,0
|
|
20250103,144300,83744491,565,565,565,565,0
|
|
20250103,144200,83744491,565,565,565,565,0
|
|
20250103,144100,83744491,565,565,565,565,0
|
|
20250103,144000,83744491,565,565,565,565,0
|
|
20250103,143900,83744491,565,565,565,565,0
|
|
20250103,143800,83744491,565,565,565,565,0
|
|
20250103,143700,83744491,565,565,565,565,0
|
|
20250103,143600,83744491,565,565,565,565,0
|
|
20250103,143500,83744491,565,565,565,565,0
|
|
20250103,143400,83744491,565,565,565,565,0
|
|
20250103,143300,83744491,565,565,565,565,0
|
|
20250103,143200,83744491,565,565,565,565,2
|
|
20250103,143100,83743361,565,565,565,565,0
|
|
20250103,143000,83743361,565,565,565,565,0
|
|
20250103,142900,83743361,565,565,565,565,0
|
|
20250103,142800,83743361,565,565,565,565,0
|
|
20250103,142700,83743361,565,565,565,565,0
|
|
20250103,142600,83743361,565,565,565,565,0
|
|
20250103,142500,83743361,565,565,565,565,0
|
|
20250103,142400,83743361,565,565,565,565,0
|
|
20250103,142300,83743361,565,565,565,565,0
|
|
20250103,142200,83743361,565,565,565,565,0
|
|
20250103,142100,83743361,565,565,565,565,10
|
|
20250103,142000,83737711,565,565,565,565,0
|
|
20250103,141900,83737711,565,565,565,565,0
|
|
20250103,141800,83737711,565,565,565,565,0
|
|
20250103,141700,83737711,565,565,565,565,0
|
|
20250103,141600,83737711,565,565,565,565,0
|
|
20250103,141500,83737711,565,565,565,565,0
|
|
20250103,141400,83737711,565,565,565,565,0
|
|
20250103,141300,83737711,565,565,565,565,30
|
|
20250103,141200,83720761,565,565,565,565,28
|
|
20250103,141100,83704941,565,565,565,565,0
|
|
20250103,141000,83704941,565,565,565,565,0
|
|
20250103,140900,83704941,565,565,565,565,1
|
|
20250103,140800,83704376,565,565,565,565,0
|
|
20250103,140700,83704376,565,565,565,565,0
|
|
20250103,140600,83704376,565,565,565,565,0
|
|
20250103,140500,83704376,565,565,565,565,10
|
|
20250103,140400,83698726,563,563,563,563,0
|
|
20250103,140300,83698726,563,563,563,563,0
|
|
20250103,140200,83698726,563,563,563,563,0
|
|
20250103,140100,83698726,563,563,563,563,0
|
|
20250103,140000,83698726,563,563,563,563,1184
|
|
20250103,135900,83032134,563,563,563,563,0
|
|
20250103,135800,83032134,563,563,563,563,0
|
|
20250103,135700,83032134,563,563,563,563,0
|
|
20250103,135600,83032134,563,563,563,563,0
|
|
20250103,135500,83032134,563,563,563,563,0
|
|
20250103,135400,83032134,563,563,563,563,0
|
|
20250103,135300,83032134,563,563,563,563,0
|
|
20250103,135200,83032134,563,563,563,563,1345
|
|
20250103,135100,82274899,561,561,561,561,0
|
|
20250103,135000,82274899,561,561,561,561,0
|
|
20250103,134900,82274899,561,561,561,561,0
|
|
20250103,134800,82274899,561,561,561,561,0
|
|
20250103,134700,82274899,561,561,561,561,512
|
|
20250103,134600,81987667,561,561,561,561,0
|
|
20250103,134500,81987667,561,561,561,561,0
|
|
20250103,134400,81987667,561,561,561,561,0
|
|
20250103,134300,81987667,561,561,561,561,1
|
|
20250103,134200,81987106,561,561,561,561,0
|
|
20250103,134100,81987106,561,560,561,560,1793
|
|
20250103,134000,80982765,561,561,561,561,0
|
|
20250103,133900,80982765,561,561,561,561,11
|
|
20250103,133800,80976594,561,561,561,561,1
|
|
20250103,133700,80976033,563,563,563,563,0
|
|
20250103,133600,80976033,563,563,563,563,0
|
|
20250103,133500,80976033,563,563,563,563,0
|
|
20250103,133400,80976033,563,563,563,563,0
|
|
20250103,133300,80976033,563,563,563,563,60
|
|
20250103,133200,80942253,563,563,563,563,0
|
|
20250103,133100,80942253,563,563,563,563,0
|
|
20250103,133000,80942253,563,563,563,563,0
|
|
20250103,132900,80942253,563,563,563,563,0
|
|
20250103,132800,80942253,563,563,563,563,0
|
|
20250103,132700,80942253,563,563,563,563,0
|
|
20250103,132600,80942253,563,563,563,563,0
|
|
20250103,132500,80942253,563,563,563,563,0
|
|
20250103,132400,80942253,563,563,563,563,0
|
|
20250103,132300,80942253,563,563,563,563,210
|
|
20250103,132200,80824023,563,563,563,563,0
|
|
20250103,132100,80824023,563,563,563,563,0
|
|
20250103,132000,80824023,563,563,563,563,0
|
|
20250103,131900,80824023,563,563,563,563,1
|
|
20250103,131800,80823460,559,559,559,559,0
|
|
20250103,131700,80823460,559,559,559,559,0
|
|
20250103,131600,80823460,559,559,559,559,0
|
|
20250103,131500,80823460,559,559,559,559,1574
|
|
20250103,131400,79943594,559,559,559,559,546
|
|
20250103,131300,79638380,559,559,559,559,0
|
|
20250103,131200,79638380,559,559,559,559,0
|
|
20250103,131100,79638380,559,559,559,559,0
|
|
20250103,131000,79638380,559,559,559,559,0
|
|
20250103,130900,79638380,559,559,559,559,0
|
|
20250103,130800,79638380,559,559,559,559,0
|
|
20250103,130700,79638380,559,559,559,559,0
|
|
20250103,130600,79638380,559,559,559,559,6997
|
|
20250103,130500,75727057,560,561,561,560,3003
|
|
20250103,130400,74045025,563,563,563,563,0
|
|
20250103,130300,74045025,563,563,563,563,0
|
|
20250103,130200,74045025,563,563,563,563,0
|
|
20250103,130100,74045025,563,562,563,562,201
|
|
20250103,130000,73932060,563,563,563,563,150
|
|
20250103,125900,73847610,564,564,564,564,30
|
|
20250103,125800,73830690,564,564,564,564,0
|
|
20250103,125700,73830690,564,564,564,564,0
|
|
20250103,125600,73830690,564,564,564,564,2
|
|
20250103,125500,73829562,564,564,564,564,0
|
|
20250103,125400,73829562,564,564,564,564,0
|
|
20250103,125300,73829562,564,564,564,564,2
|
|
20250103,125200,73828434,562,562,562,562,0
|
|
20250103,125100,73828434,562,562,562,562,0
|
|
20250103,125000,73828434,562,562,562,562,300
|
|
20250103,124900,73659834,561,561,561,561,200
|
|
20250103,124800,73547634,560,560,560,560,7652
|
|
20250103,124700,69262514,560,560,560,560,0
|
|
20250103,124600,69262514,560,560,560,560,0
|
|
20250103,124500,69262514,560,560,560,560,188
|
|
20250103,124400,69157234,560,560,560,560,680
|
|
20250103,124300,68776434,560,560,560,560,190
|
|
20250103,124200,68670034,560,560,560,560,192
|
|
20250103,124100,68562514,560,561,561,560,1098
|
|
20250103,124000,67947633,564,564,564,564,0
|
|
20250103,123900,67947633,564,564,564,564,563
|
|
20250103,123800,67630101,559,560,560,559,8286
|
|
20250103,123700,62998129,560,561,561,559,1840
|
|
20250103,123600,61967641,564,564,564,564,0
|
|
20250103,123500,61967641,564,564,564,564,0
|
|
20250103,123400,61967641,564,564,564,564,0
|
|
20250103,123300,61967641,564,564,564,564,1
|
|
20250103,123200,61967077,560,560,560,560,0
|
|
20250103,123100,61967077,560,560,560,560,2330
|
|
20250103,123000,60662277,560,560,560,560,2545
|
|
20250103,122900,59237077,560,560,560,560,0
|
|
20250103,122800,59237077,560,560,560,560,502
|
|
20250103,122700,58955957,560,560,560,560,107
|
|
20250103,122600,58896037,560,561,561,560,3549
|
|
20250103,122500,56908596,560,560,560,560,5
|
|
20250103,122400,56905796,561,561,561,561,0
|
|
20250103,122300,56905796,561,561,561,561,0
|
|
20250103,122200,56905796,561,561,561,561,1067
|
|
20250103,122100,56307209,560,560,560,560,1290
|
|
20250103,122000,55584809,560,560,560,560,2564
|
|
20250103,121900,54148969,560,560,560,559,3898
|
|
20250103,121800,51966090,560,560,560,559,2396
|
|
20250103,121700,50624331,560,561,561,559,11360
|
|
20250103,121600,44261196,560,560,560,560,0
|
|
20250103,121500,44261196,560,560,560,560,0
|
|
20250103,121400,44261196,560,560,560,560,1038
|
|
20250103,121300,43679916,560,561,561,559,10279
|
|
20250103,121200,37922955,560,560,560,560,0
|
|
20250103,121100,37922955,560,560,560,560,1314
|
|
20250103,121000,37187115,560,561,561,560,3697
|
|
20250103,120900,35116651,561,562,562,561,6294
|
|
20250103,120800,31584423,562,562,562,562,3706
|
|
20250103,120700,29501651,566,566,566,566,0
|
|
20250103,120600,29501651,566,566,566,566,0
|
|
20250103,120500,29501651,566,566,566,566,0
|
|
20250103,120400,29501651,566,566,566,566,0
|
|
20250103,120300,29501651,566,566,566,566,0
|
|
20250103,120200,29501651,566,566,566,566,0
|
|
20250103,120100,29501651,566,566,566,566,0
|
|
20250103,120000,29501651,566,566,566,566,0
|
|
20250103,115900,29501651,566,566,566,566,1
|
|
20250103,115800,29501085,566,566,566,566,0
|
|
20250103,115700,29501085,566,566,566,566,5
|
|
20250103,115600,29498255,566,566,566,566,0
|
|
20250103,115500,29498255,566,566,566,566,0
|
|
20250103,115400,29498255,566,566,566,566,0
|
|
20250103,115300,29498255,566,566,566,566,0
|
|
20250103,115200,29498255,566,566,566,566,0
|
|
20250103,115100,29498255,566,566,566,566,0
|
|
20250103,115000,29498255,566,566,566,566,0
|
|
20250103,114900,29498255,566,566,566,566,0
|
|
20250103,114800,29498255,566,566,566,566,0
|
|
20250103,114700,29498255,566,566,566,566,0
|
|
20250103,114600,29498255,566,566,566,566,0
|
|
20250103,114500,29498255,566,566,566,566,0
|
|
20250103,114400,29498255,566,566,566,566,0
|
|
20250103,114300,29498255,566,566,566,566,0
|
|
20250103,114200,29498255,566,566,566,566,0
|
|
20250103,114100,29498255,566,562,566,562,66
|
|
20250103,114000,29461139,568,568,568,568,0
|
|
20250103,113900,29461139,568,568,568,568,0
|
|
20250103,113800,29461139,568,568,568,568,0
|
|
20250103,113700,29461139,568,568,568,568,0
|
|
20250103,113600,29461139,568,568,568,568,0
|
|
20250103,113500,29461139,568,568,568,568,0
|
|
20250103,113400,29461139,568,568,568,568,0
|
|
20250103,113300,29461139,568,568,568,568,0
|
|
20250103,113200,29461139,568,568,568,568,0
|
|
20250103,113100,29461139,568,568,568,568,0
|
|
20250103,113000,29461139,568,568,568,568,0
|
|
20250103,112900,29461139,568,568,568,568,1
|
|
20250103,112800,29460571,560,560,560,560,0
|
|
20250103,112700,29460571,560,560,560,560,0
|
|
20250103,112600,29460571,560,560,560,560,0
|
|
20250103,112500,29460571,560,567,567,560,6141
|
|
20250103,112400,26012590,567,567,567,567,495
|
|
20250103,112300,25731925,569,569,569,569,0
|
|
20250103,112200,25731925,569,569,569,569,0
|
|
20250103,112100,25731925,569,569,569,569,0
|
|
20250103,112000,25731925,569,569,569,569,98
|
|
20250103,111900,25676163,569,569,569,569,0
|
|
20250103,111800,25676163,569,567,569,567,1382
|
|
20250103,111700,24889852,568,568,568,568,0
|
|
20250103,111600,24889852,568,568,568,568,200
|
|
20250103,111500,24776252,567,567,567,567,0
|
|
20250103,111400,24776252,567,567,567,567,128
|
|
20250103,111300,24703676,567,567,567,567,4
|
|
20250103,111200,24701408,569,569,569,569,0
|
|
20250103,111100,24701408,569,567,569,567,368
|
|
20250103,111000,24492680,567,567,567,567,0
|
|
20250103,110900,24492680,567,567,567,567,3
|
|
20250103,110800,24490979,569,569,569,569,0
|
|
20250103,110700,24490979,569,569,569,569,0
|
|
20250103,110600,24490979,569,569,569,569,0
|
|
20250103,110500,24490979,569,569,569,569,0
|
|
20250103,110400,24490979,569,569,569,569,0
|
|
20250103,110300,24490979,569,569,569,569,0
|
|
20250103,110200,24490979,569,569,569,569,0
|
|
20250103,110100,24490979,569,569,569,569,0
|
|
20250103,110000,24490979,569,569,569,569,1
|
|
20250103,105900,24490410,567,567,567,567,0
|
|
20250103,105800,24490410,567,567,567,567,0
|
|
20250103,105700,24490410,567,567,567,567,0
|
|
20250103,105600,24490410,567,567,567,567,0
|
|
20250103,105500,24490410,567,567,567,567,0
|
|
20250103,105400,24490410,567,568,568,567,159
|
|
20250103,105300,24400107,570,570,570,570,0
|
|
20250103,105200,24400107,570,570,570,570,0
|
|
20250103,105100,24400107,570,570,570,570,0
|
|
20250103,105000,24400107,570,570,570,570,0
|
|
20250103,104900,24400107,570,570,570,570,0
|
|
20250103,104800,24400107,570,570,570,570,0
|
|
20250103,104700,24400107,570,570,570,570,0
|
|
20250103,104600,24400107,570,570,570,570,0
|
|
20250103,104500,24400107,570,570,570,570,0
|
|
20250103,104400,24400107,570,570,570,570,1
|
|
20250103,104300,24399537,567,567,567,567,4
|
|
20250103,104200,24397269,572,572,572,572,0
|
|
20250103,104100,24397269,572,572,572,572,0
|
|
20250103,104000,24397269,572,572,572,572,17
|
|
20250103,103900,24387545,572,572,572,572,0
|
|
20250103,103800,24387545,572,572,572,572,0
|
|
20250103,103700,24387545,572,572,572,572,0
|
|
20250103,103600,24387545,572,572,572,572,100
|
|
20250103,103500,24330345,572,572,572,572,0
|
|
20250103,103400,24330345,572,572,572,572,0
|
|
20250103,103300,24330345,572,572,572,572,0
|
|
20250103,103200,24330345,572,572,572,572,0
|
|
20250103,103100,24330345,572,572,572,572,0
|
|
20250103,103000,24330345,572,572,572,572,90
|
|
20250103,102900,24278865,572,572,572,572,0
|
|
20250103,102800,24278865,572,572,572,572,5
|
|
20250103,102700,24276005,573,573,573,573,0
|
|
20250103,102600,24276005,573,573,573,573,0
|
|
20250103,102500,24276005,573,573,573,573,0
|
|
20250103,102400,24276005,573,573,573,573,0
|
|
20250103,102300,24276005,573,573,573,573,0
|
|
20250103,102200,24276005,573,573,573,573,8
|
|
20250103,102100,24271421,566,566,566,566,0
|
|
20250103,102000,24271421,566,565,566,565,3103
|
|
20250103,101900,22515258,565,565,565,565,0
|
|
20250103,101800,22515258,565,565,565,565,0
|
|
20250103,101700,22515258,565,565,565,565,0
|
|
20250103,101600,22515258,565,565,565,565,0
|
|
20250103,101500,22515258,565,565,565,565,0
|
|
20250103,101400,22515258,565,564,565,564,473
|
|
20250103,101300,22248485,564,564,564,564,0
|
|
20250103,101200,22248485,564,564,564,564,0
|
|
20250103,101100,22248485,564,564,564,564,1000
|
|
20250103,101000,21684485,563,564,564,563,1172
|
|
20250103,100900,21023492,566,566,566,566,0
|
|
20250103,100800,21023492,566,566,566,566,0
|
|
20250103,100700,21023492,566,566,566,566,0
|
|
20250103,100600,21023492,566,566,566,566,0
|
|
20250103,100500,21023492,566,566,566,566,0
|
|
20250103,100400,21023492,566,566,566,566,2
|
|
20250103,100300,21022360,566,566,566,566,0
|
|
20250103,100200,21022360,566,566,566,566,31
|
|
20250103,100100,21004814,566,566,566,566,0
|
|
20250103,100000,21004814,566,566,566,566,1
|
|
20250103,095900,21004248,569,569,569,569,0
|
|
20250103,095800,21004248,569,569,569,569,1
|
|
20250103,095700,21003679,569,569,569,569,63
|
|
20250103,095600,20967832,568,570,570,568,29
|
|
20250103,095500,20951358,564,564,564,564,1
|
|
20250103,095400,20950794,573,573,573,573,0
|
|
20250103,095300,20950794,573,573,573,573,0
|
|
20250103,095200,20950794,573,573,573,573,0
|
|
20250103,095100,20950794,573,573,573,573,0
|
|
20250103,095000,20950794,573,573,573,573,0
|
|
20250103,094900,20950794,573,573,573,573,0
|
|
20250103,094800,20950794,573,573,573,573,54
|
|
20250103,094700,20919852,575,575,575,575,0
|
|
20250103,094600,20919852,575,575,575,575,0
|
|
20250103,094500,20919852,575,575,575,575,2
|
|
20250103,094400,20918702,569,569,569,569,100
|
|
20250103,094300,20861802,569,576,576,569,91
|
|
20250103,094200,20810016,576,565,576,565,1956
|
|
20250103,094100,19686686,564,564,564,564,200
|
|
20250103,094000,19573886,564,564,564,564,0
|
|
20250103,093900,19573886,564,565,565,564,2030
|
|
20250103,093800,18427516,565,565,565,565,0
|
|
20250103,093700,18427516,565,565,565,565,0
|
|
20250103,093600,18427516,565,565,565,565,0
|
|
20250103,093500,18427516,565,565,565,565,0
|
|
20250103,093400,18427516,565,565,565,565,0
|
|
20250103,093300,18427516,565,565,565,565,0
|
|
20250103,093200,18427516,565,565,565,565,1
|
|
20250103,093100,18426951,566,566,566,566,0
|
|
20250103,093000,18426951,566,567,567,566,666
|
|
20250103,092900,18049993,567,567,567,567,203
|
|
20250103,092800,17934892,571,571,571,571,0
|
|
20250103,092700,17934892,571,571,571,571,0
|
|
20250103,092600,17934892,571,571,571,571,0
|
|
20250103,092500,17934892,571,571,571,571,0
|
|
20250103,092400,17934892,571,571,571,571,0
|
|
20250103,092300,17934892,571,571,571,571,0
|
|
20250103,092200,17934892,571,571,571,571,0
|
|
20250103,092100,17934892,571,571,571,571,0
|
|
20250103,092000,17934892,571,571,571,571,0
|
|
20250103,091900,17934892,571,572,572,571,145
|
|
20250103,091800,17852052,572,572,572,572,2800
|
|
20250103,091700,16250452,572,575,575,572,1101
|
|
20250103,091600,15617711,576,576,576,576,5
|
|
20250103,091500,15614831,576,576,576,576,615
|
|
20250103,091400,15260591,576,576,576,576,0
|
|
20250103,091300,15260591,576,574,576,574,3069
|
|
20250103,091200,13498785,574,574,574,574,0
|
|
20250103,091100,13498785,574,574,574,574,0
|
|
20250103,091000,13498785,574,574,575,574,1695
|
|
20250103,090900,12525090,572,572,572,572,6826
|
|
20250103,090800,8620618,572,572,572,572,186
|
|
20250103,090700,8514226,572,572,572,572,4892
|
|
20250103,090600,5716002,572,572,572,572,650
|
|
20250103,090500,5344202,573,572,573,572,3099
|
|
20250103,090400,3570908,572,569,572,566,3946
|
|
20250103,090300,1322107,568,566,568,566,1665
|
|
20250103,090200,377522,566,566,566,566,67
|
|
20250103,090100,339600,566,566,566,566,496
|
|
20250103,090000,58864,566,566,566,566,104
|