657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195400,126978047,573,573,573,573,5652
|
|
20250109,195300,126978047,573,573,573,573,0
|
|
20250109,195200,126978047,573,573,573,573,0
|
|
20250109,195100,126978047,573,573,573,573,0
|
|
20250109,195000,126978047,573,573,573,573,0
|
|
20250109,194900,126978047,573,573,573,573,0
|
|
20250109,194800,126978047,573,573,573,573,0
|
|
20250109,194700,126978047,573,573,573,573,0
|
|
20250109,194600,126978047,573,573,573,573,0
|
|
20250109,194500,126978047,573,573,573,573,0
|
|
20250109,194400,126978047,573,573,573,573,0
|
|
20250109,194300,126978047,573,573,573,573,0
|
|
20250109,194200,126978047,573,573,573,573,0
|
|
20250109,194100,126978047,573,573,573,573,0
|
|
20250109,194000,126978047,573,573,573,573,0
|
|
20250109,193900,126978047,573,573,573,573,0
|
|
20250109,193800,126978047,573,573,573,573,0
|
|
20250109,193700,126978047,573,573,573,573,0
|
|
20250109,193600,126978047,573,573,573,573,0
|
|
20250109,193500,126978047,573,573,573,573,0
|
|
20250109,193400,126978047,573,573,573,573,0
|
|
20250109,193300,126978047,573,573,573,573,0
|
|
20250109,193200,126978047,573,573,573,573,0
|
|
20250109,193100,126978047,573,573,573,573,0
|
|
20250109,193000,126978047,573,573,573,573,0
|
|
20250109,192900,126978047,573,573,573,573,0
|
|
20250109,192800,126978047,573,573,573,573,0
|
|
20250109,192700,126978047,573,573,573,573,0
|
|
20250109,192600,126978047,573,573,573,573,0
|
|
20250109,192500,126978047,573,573,573,573,0
|
|
20250109,192400,126978047,573,573,573,573,5652
|
|
20250109,192300,126978047,573,573,573,573,0
|
|
20250109,192200,126978047,573,573,573,573,0
|
|
20250109,192100,126978047,573,573,573,573,0
|
|
20250109,192000,126978047,573,573,573,573,0
|
|
20250109,191900,126978047,573,573,573,573,0
|
|
20250109,191800,126978047,573,573,573,573,0
|
|
20250109,191700,126978047,573,573,573,573,0
|
|
20250109,191600,126978047,573,573,573,573,0
|
|
20250109,191500,126978047,573,573,573,573,0
|
|
20250109,191400,126978047,573,573,573,573,0
|
|
20250109,191300,126978047,573,573,573,573,0
|
|
20250109,191200,126978047,573,573,573,573,0
|
|
20250109,191100,126978047,573,573,573,573,0
|
|
20250109,191000,126978047,573,573,573,573,0
|
|
20250109,190900,126978047,573,573,573,573,0
|
|
20250109,190800,126978047,573,573,573,573,0
|
|
20250109,190700,126978047,573,573,573,573,0
|
|
20250109,190600,126978047,573,573,573,573,0
|
|
20250109,190500,126978047,573,573,573,573,0
|
|
20250109,190400,126978047,573,573,573,573,0
|
|
20250109,190300,126978047,573,573,573,573,0
|
|
20250109,190200,126978047,573,573,573,573,0
|
|
20250109,190100,126978047,573,573,573,573,0
|
|
20250109,190000,126978047,573,573,573,573,0
|
|
20250109,185900,126978047,573,573,573,573,0
|
|
20250109,185800,126978047,573,573,573,573,0
|
|
20250109,185700,126978047,573,573,573,573,0
|
|
20250109,185600,126978047,573,573,573,573,0
|
|
20250109,185500,126978047,573,573,573,573,0
|
|
20250109,185400,126978047,573,573,573,573,5652
|
|
20250109,185300,126978047,573,573,573,573,0
|
|
20250109,185200,126978047,573,573,573,573,0
|
|
20250109,185100,126978047,573,573,573,573,0
|
|
20250109,185000,126978047,573,573,573,573,0
|
|
20250109,184900,126978047,573,573,573,573,0
|
|
20250109,184800,126978047,573,573,573,573,0
|
|
20250109,184700,126978047,573,573,573,573,0
|
|
20250109,184600,126978047,573,573,573,573,0
|
|
20250109,184500,126978047,573,573,573,573,0
|
|
20250109,184400,126978047,573,573,573,573,0
|
|
20250109,184300,126978047,573,573,573,573,0
|
|
20250109,184200,126978047,573,573,573,573,0
|
|
20250109,184100,126978047,573,573,573,573,0
|
|
20250109,184000,126978047,573,573,573,573,0
|
|
20250109,183900,126978047,573,573,573,573,0
|
|
20250109,183800,126978047,573,573,573,573,0
|
|
20250109,183700,126978047,573,573,573,573,0
|
|
20250109,183600,126978047,573,573,573,573,0
|
|
20250109,183500,126978047,573,573,573,573,0
|
|
20250109,183400,126978047,573,573,573,573,0
|
|
20250109,183300,126978047,573,573,573,573,0
|
|
20250109,183200,126978047,573,573,573,573,0
|
|
20250109,183100,126978047,573,573,573,573,0
|
|
20250109,183000,126978047,573,573,573,573,0
|
|
20250109,182900,126978047,573,573,573,573,0
|
|
20250109,182800,126978047,573,573,573,573,0
|
|
20250109,182700,126978047,573,573,573,573,0
|
|
20250109,182600,126978047,573,573,573,573,0
|
|
20250109,182500,126978047,573,573,573,573,0
|
|
20250109,182400,126978047,573,573,573,573,5652
|
|
20250109,182300,126978047,573,573,573,573,0
|
|
20250109,182200,126978047,573,573,573,573,0
|
|
20250109,182100,126978047,573,573,573,573,0
|
|
20250109,182000,126978047,573,573,573,573,0
|
|
20250109,181900,126978047,573,573,573,573,0
|
|
20250109,181800,126978047,573,573,573,573,0
|
|
20250109,181700,126978047,573,573,573,573,0
|
|
20250109,181600,126978047,573,573,573,573,0
|
|
20250109,181500,126978047,573,573,573,573,0
|
|
20250109,181400,126978047,573,573,573,573,0
|
|
20250109,181300,126978047,573,573,573,573,0
|
|
20250109,181200,126978047,573,573,573,573,0
|
|
20250109,181100,126978047,573,573,573,573,0
|
|
20250109,181000,126978047,573,573,573,573,0
|
|
20250109,180900,126978047,573,573,573,573,0
|
|
20250109,180800,126978047,573,573,573,573,0
|
|
20250109,180700,126978047,573,573,573,573,0
|
|
20250109,180600,126978047,573,573,573,573,0
|
|
20250109,180500,126978047,573,573,573,573,0
|
|
20250109,180400,126978047,573,573,573,573,0
|
|
20250109,180300,126978047,573,573,573,573,0
|
|
20250109,180200,126978047,573,573,573,573,0
|
|
20250109,180100,126978047,573,573,573,573,0
|
|
20250109,180000,126978047,573,573,573,573,0
|
|
20250109,175900,126978047,573,573,573,573,0
|
|
20250109,175800,126978047,573,573,573,573,0
|
|
20250109,175700,126978047,573,573,573,573,0
|
|
20250109,175600,126978047,573,573,573,573,0
|
|
20250109,175500,126978047,573,573,573,573,0
|
|
20250109,175400,126978047,573,573,573,573,5652
|
|
20250109,175300,126978047,573,573,573,573,0
|
|
20250109,175200,126978047,573,573,573,573,0
|
|
20250109,175100,126978047,573,573,573,573,0
|
|
20250109,175000,126978047,573,573,573,573,0
|
|
20250109,174900,126978047,573,573,573,573,0
|
|
20250109,174800,126978047,573,573,573,573,0
|
|
20250109,174700,126978047,573,573,573,573,0
|
|
20250109,174600,126978047,573,573,573,573,0
|
|
20250109,174500,126978047,573,573,573,573,0
|
|
20250109,174400,126978047,573,573,573,573,0
|
|
20250109,174300,126978047,573,573,573,573,0
|
|
20250109,174200,126978047,573,573,573,573,0
|
|
20250109,174100,126978047,573,573,573,573,0
|
|
20250109,174000,126978047,573,573,573,573,0
|
|
20250109,173900,126978047,573,573,573,573,0
|
|
20250109,173800,126978047,573,573,573,573,0
|
|
20250109,173700,126978047,573,573,573,573,0
|
|
20250109,173600,126978047,573,573,573,573,0
|
|
20250109,173500,126978047,573,573,573,573,0
|
|
20250109,173400,126978047,573,573,573,573,0
|
|
20250109,173300,126978047,573,573,573,573,0
|
|
20250109,173200,126978047,573,573,573,573,0
|
|
20250109,173100,126978047,573,573,573,573,0
|
|
20250109,173000,126978047,573,573,573,573,0
|
|
20250109,172900,126978047,573,573,573,573,0
|
|
20250109,172800,126978047,573,573,573,573,0
|
|
20250109,172700,126978047,573,573,573,573,0
|
|
20250109,172600,126978047,573,573,573,573,0
|
|
20250109,172500,126978047,573,573,573,573,0
|
|
20250109,172400,126978047,573,573,573,573,5652
|
|
20250109,172300,126978047,573,573,573,573,0
|
|
20250109,172200,126978047,573,573,573,573,0
|
|
20250109,172100,126978047,573,573,573,573,0
|
|
20250109,172000,126978047,573,573,573,573,0
|
|
20250109,171900,126978047,573,573,573,573,0
|
|
20250109,171800,126978047,573,573,573,573,0
|
|
20250109,171700,126978047,573,573,573,573,0
|
|
20250109,171600,126978047,573,573,573,573,0
|
|
20250109,171500,126978047,573,573,573,573,0
|
|
20250109,171400,126978047,573,573,573,573,0
|
|
20250109,171300,126978047,573,573,573,573,0
|
|
20250109,171200,126978047,573,573,573,573,0
|
|
20250109,171100,126978047,573,573,573,573,0
|
|
20250109,171000,126978047,573,573,573,573,0
|
|
20250109,170900,126978047,573,573,573,573,0
|
|
20250109,170800,126978047,573,573,573,573,0
|
|
20250109,170700,126978047,573,573,573,573,0
|
|
20250109,170600,126978047,573,573,573,573,0
|
|
20250109,170500,126978047,573,573,573,573,0
|
|
20250109,170400,126978047,573,573,573,573,0
|
|
20250109,170300,126978047,573,573,573,573,0
|
|
20250109,170200,126978047,573,573,573,573,0
|
|
20250109,170100,126978047,573,573,573,573,0
|
|
20250109,170000,126978047,573,573,573,573,0
|
|
20250109,165900,126978047,573,573,573,573,0
|
|
20250109,165800,126978047,573,573,573,573,0
|
|
20250109,165700,126978047,573,573,573,573,0
|
|
20250109,165600,126978047,573,573,573,573,0
|
|
20250109,165500,126978047,573,573,573,573,0
|
|
20250109,165400,126978047,573,573,573,573,5652
|
|
20250109,165300,126978047,573,573,573,573,0
|
|
20250109,165200,126978047,573,573,573,573,0
|
|
20250109,165100,126978047,573,573,573,573,0
|
|
20250109,165000,126978047,573,573,573,573,0
|
|
20250109,164900,126978047,573,573,573,573,0
|
|
20250109,164800,126978047,573,573,573,573,0
|
|
20250109,164700,126978047,573,573,573,573,0
|
|
20250109,164600,126978047,573,573,573,573,0
|
|
20250109,164500,126978047,573,573,573,573,0
|
|
20250109,164400,126978047,573,573,573,573,0
|
|
20250109,164300,126978047,573,573,573,573,0
|
|
20250109,164200,126978047,573,573,573,573,0
|
|
20250109,164100,126978047,573,573,573,573,0
|
|
20250109,164000,126978047,573,573,573,573,0
|
|
20250109,163900,126978047,573,573,573,573,0
|
|
20250109,163800,126978047,573,573,573,573,0
|
|
20250109,163700,126978047,573,573,573,573,0
|
|
20250109,163600,126978047,573,573,573,573,0
|
|
20250109,163500,126978047,573,573,573,573,0
|
|
20250109,163400,126978047,573,573,573,573,0
|
|
20250109,163300,126978047,573,573,573,573,0
|
|
20250109,163200,126978047,573,573,573,573,0
|
|
20250109,163100,126978047,573,573,573,573,0
|
|
20250109,163000,126978047,573,573,573,573,0
|
|
20250109,162900,126978047,573,573,573,573,0
|
|
20250109,162800,126978047,573,573,573,573,0
|
|
20250109,162700,126978047,573,573,573,573,0
|
|
20250109,162600,126978047,573,573,573,573,0
|
|
20250109,162500,126978047,573,573,573,573,0
|
|
20250109,162400,126978047,573,573,573,573,5652
|
|
20250109,162300,126978047,573,573,573,573,0
|
|
20250109,162200,126978047,573,573,573,573,0
|
|
20250109,162100,126978047,573,573,573,573,0
|
|
20250109,162000,126978047,573,573,573,573,0
|
|
20250109,161900,126978047,573,573,573,573,0
|
|
20250109,161800,126978047,573,573,573,573,0
|
|
20250109,161700,126978047,573,573,573,573,0
|
|
20250109,161600,126978047,573,573,573,573,0
|
|
20250109,161500,126978047,573,573,573,573,0
|
|
20250109,161400,126978047,573,573,573,573,0
|
|
20250109,161300,126978047,573,573,573,573,0
|
|
20250109,161200,126978047,573,573,573,573,0
|
|
20250109,161100,126978047,573,573,573,573,0
|
|
20250109,161000,126978047,573,573,573,573,0
|
|
20250109,160900,126978047,573,573,573,573,0
|
|
20250109,160800,126978047,573,573,573,573,0
|
|
20250109,160700,126978047,573,573,573,573,0
|
|
20250109,160600,126978047,573,573,573,573,0
|
|
20250109,160500,126978047,573,573,573,573,0
|
|
20250109,160400,126978047,573,573,573,573,0
|
|
20250109,160300,126978047,573,573,573,573,0
|
|
20250109,160200,126978047,573,573,573,573,0
|
|
20250109,160100,126978047,573,573,573,573,0
|
|
20250109,160000,126978047,573,573,573,573,0
|
|
20250109,155900,126978047,573,573,573,573,0
|
|
20250109,155800,126978047,573,573,573,573,0
|
|
20250109,155700,126978047,573,573,573,573,0
|
|
20250109,155600,126978047,573,573,573,573,0
|
|
20250109,155500,126978047,573,573,573,573,0
|
|
20250109,155400,126978047,573,573,573,573,5652
|
|
20250109,155300,126978047,573,573,573,573,0
|
|
20250109,155200,126978047,573,573,573,573,0
|
|
20250109,155100,126978047,573,573,573,573,0
|
|
20250109,155000,126978047,573,573,573,573,0
|
|
20250109,154900,126978047,573,573,573,573,0
|
|
20250109,154800,126978047,573,573,573,573,0
|
|
20250109,154700,126978047,573,573,573,573,0
|
|
20250109,154600,126978047,573,573,573,573,0
|
|
20250109,154500,126978047,573,573,573,573,0
|
|
20250109,154400,126978047,573,573,573,573,0
|
|
20250109,154300,126978047,573,573,573,573,0
|
|
20250109,154200,126978047,573,573,573,573,0
|
|
20250109,154100,126978047,573,573,573,573,0
|
|
20250109,154000,126978047,573,573,573,573,0
|
|
20250109,153900,126978047,573,573,573,573,0
|
|
20250109,153800,126978047,573,573,573,573,0
|
|
20250109,153700,126978047,573,573,573,573,0
|
|
20250109,153600,126978047,573,573,573,573,0
|
|
20250109,153500,126978047,573,573,573,573,0
|
|
20250109,153400,126978047,573,573,573,573,0
|
|
20250109,153300,126978047,573,573,573,573,0
|
|
20250109,153200,126978047,573,573,573,573,0
|
|
20250109,153100,126978047,573,573,573,573,0
|
|
20250109,153000,126978047,573,573,573,573,5652
|
|
20250109,152900,123739451,570,570,570,570,0
|
|
20250109,152800,123739451,570,570,570,570,0
|
|
20250109,152700,123739451,570,570,570,570,0
|
|
20250109,152600,123739451,570,570,570,570,0
|
|
20250109,152500,123739451,570,570,570,570,0
|
|
20250109,152400,123739451,570,570,570,570,0
|
|
20250109,152300,123739451,570,570,570,570,0
|
|
20250109,152200,123739451,570,570,570,570,0
|
|
20250109,152100,123739451,570,570,570,570,0
|
|
20250109,152000,123739451,570,570,570,570,0
|
|
20250109,151900,123739451,570,569,570,569,2733
|
|
20250109,151800,122183773,569,569,569,569,1
|
|
20250109,151700,122183204,566,565,566,564,6030
|
|
20250109,151600,118774357,566,564,566,564,1214
|
|
20250109,151500,118087713,565,564,565,564,168
|
|
20250109,151400,117992943,565,568,568,564,6519
|
|
20250109,151300,114299993,568,568,568,568,0
|
|
20250109,151200,114299993,568,568,568,568,0
|
|
20250109,151100,114299993,568,568,568,568,1
|
|
20250109,151000,114299425,567,567,567,567,100
|
|
20250109,150900,114242725,567,567,567,567,1
|
|
20250109,150800,114242158,564,564,564,564,1
|
|
20250109,150700,114241594,564,564,564,564,2000
|
|
20250109,150600,113113594,568,568,568,568,0
|
|
20250109,150500,113113594,568,568,568,568,0
|
|
20250109,150400,113113594,568,568,568,568,1000
|
|
20250109,150300,112545594,570,570,570,570,227
|
|
20250109,150200,112416204,570,570,570,570,0
|
|
20250109,150100,112416204,570,570,570,570,0
|
|
20250109,150000,112416204,570,570,570,570,0
|
|
20250109,145900,112416204,570,570,570,570,2
|
|
20250109,145800,112415064,570,570,570,570,0
|
|
20250109,145700,112415064,570,570,570,570,0
|
|
20250109,145600,112415064,570,570,570,570,0
|
|
20250109,145500,112415064,570,570,570,570,1
|
|
20250109,145400,112414494,562,562,562,562,0
|
|
20250109,145300,112414494,562,562,562,562,0
|
|
20250109,145200,112414494,562,562,562,562,0
|
|
20250109,145100,112414494,562,563,563,562,126
|
|
20250109,145000,112343662,570,570,570,570,0
|
|
20250109,144900,112343662,570,570,570,570,0
|
|
20250109,144800,112343662,570,570,570,570,0
|
|
20250109,144700,112343662,570,570,570,570,0
|
|
20250109,144600,112343662,570,570,570,570,0
|
|
20250109,144500,112343662,570,570,570,570,0
|
|
20250109,144400,112343662,570,570,570,570,2
|
|
20250109,144300,112342522,570,570,570,570,0
|
|
20250109,144200,112342522,570,570,570,570,3
|
|
20250109,144100,112340812,571,571,571,571,0
|
|
20250109,144000,112340812,571,571,571,571,100
|
|
20250109,143900,112283712,571,571,571,571,0
|
|
20250109,143800,112283712,571,571,571,571,0
|
|
20250109,143700,112283712,571,563,571,563,1584
|
|
20250109,143600,111391912,569,572,572,569,1937
|
|
20250109,143500,110289744,572,572,572,572,0
|
|
20250109,143400,110289744,572,572,572,572,0
|
|
20250109,143300,110289744,572,572,572,572,5
|
|
20250109,143200,110286884,573,573,573,573,850
|
|
20250109,143100,109799834,569,568,569,568,2665
|
|
20250109,143000,108283611,569,569,569,569,0
|
|
20250109,142900,108283611,569,569,569,569,0
|
|
20250109,142800,108283611,569,569,569,569,0
|
|
20250109,142700,108283611,569,569,569,569,0
|
|
20250109,142600,108283611,569,569,569,569,0
|
|
20250109,142500,108283611,569,569,569,569,0
|
|
20250109,142400,108283611,569,569,569,569,0
|
|
20250109,142300,108283611,569,569,569,569,0
|
|
20250109,142200,108283611,569,569,569,569,0
|
|
20250109,142100,108283611,569,562,569,562,13898
|
|
20250109,142000,100472865,561,560,561,560,7119
|
|
20250109,141900,96482236,560,560,560,560,7145
|
|
20250109,141800,92481036,561,561,561,561,0
|
|
20250109,141700,92481036,561,561,561,561,3081
|
|
20250109,141600,90752595,561,562,562,561,2871
|
|
20250109,141500,89140191,562,562,562,562,490
|
|
20250109,141400,88864811,562,562,562,562,0
|
|
20250109,141300,88864811,562,562,562,562,500
|
|
20250109,141200,88583811,562,562,562,562,0
|
|
20250109,141100,88583811,562,562,562,562,0
|
|
20250109,141000,88583811,562,562,562,562,0
|
|
20250109,140900,88583811,562,562,562,562,0
|
|
20250109,140800,88583811,562,562,562,562,10
|
|
20250109,140700,88578191,563,563,563,563,0
|
|
20250109,140600,88578191,563,563,563,563,0
|
|
20250109,140500,88578191,563,563,563,563,0
|
|
20250109,140400,88578191,563,563,563,563,0
|
|
20250109,140300,88578191,563,563,563,563,0
|
|
20250109,140200,88578191,563,566,566,563,560
|
|
20250109,140100,88261711,566,566,566,566,45
|
|
20250109,140000,88236241,566,566,566,566,0
|
|
20250109,135900,88236241,566,565,566,565,50
|
|
20250109,135800,88207966,565,565,565,565,0
|
|
20250109,135700,88207966,565,565,565,565,0
|
|
20250109,135600,88207966,565,565,565,565,0
|
|
20250109,135500,88207966,565,565,565,565,0
|
|
20250109,135400,88207966,565,565,565,565,0
|
|
20250109,135300,88207966,565,565,565,565,15
|
|
20250109,135200,88199491,566,566,566,566,0
|
|
20250109,135100,88199491,566,566,566,566,1000
|
|
20250109,135000,87633491,566,563,566,563,2737
|
|
20250109,134900,86090483,561,561,561,561,0
|
|
20250109,134800,86090483,561,561,561,561,0
|
|
20250109,134700,86090483,561,561,561,561,0
|
|
20250109,134600,86090483,561,561,561,561,0
|
|
20250109,134500,86090483,561,561,561,561,548
|
|
20250109,134400,85783055,563,563,563,563,0
|
|
20250109,134300,85783055,563,563,563,563,0
|
|
20250109,134200,85783055,563,563,563,563,0
|
|
20250109,134100,85783055,563,563,563,563,0
|
|
20250109,134000,85783055,563,563,563,563,0
|
|
20250109,133900,85783055,563,563,563,563,500
|
|
20250109,133800,85501555,560,560,560,560,0
|
|
20250109,133700,85501555,560,560,560,560,0
|
|
20250109,133600,85501555,560,561,561,560,4386
|
|
20250109,133500,83044939,561,561,561,561,0
|
|
20250109,133400,83044939,561,561,561,561,0
|
|
20250109,133300,83044939,561,561,561,561,1
|
|
20250109,133200,83044378,563,563,563,563,1000
|
|
20250109,133100,82481378,563,563,563,563,0
|
|
20250109,133000,82481378,563,564,564,563,135
|
|
20250109,132900,82405372,563,563,563,563,1966
|
|
20250109,132800,81298514,561,561,561,561,0
|
|
20250109,132700,81298514,561,561,561,561,0
|
|
20250109,132600,81298514,561,561,561,561,0
|
|
20250109,132500,81298514,561,561,561,561,0
|
|
20250109,132400,81298514,561,561,561,561,0
|
|
20250109,132300,81298514,561,562,562,561,10000
|
|
20250109,132200,75688412,561,561,561,561,0
|
|
20250109,132100,75688412,561,561,561,561,0
|
|
20250109,132000,75688412,561,562,562,561,50
|
|
20250109,131900,75660338,562,562,562,562,0
|
|
20250109,131800,75660338,562,562,562,562,0
|
|
20250109,131700,75660338,562,562,562,562,0
|
|
20250109,131600,75660338,562,562,562,562,0
|
|
20250109,131500,75660338,562,562,562,562,0
|
|
20250109,131400,75660338,562,562,562,562,0
|
|
20250109,131300,75660338,562,562,562,562,1
|
|
20250109,131200,75659776,563,563,563,563,0
|
|
20250109,131100,75659776,563,563,563,563,11
|
|
20250109,131000,75653583,561,561,561,561,0
|
|
20250109,130900,75653583,561,561,561,561,0
|
|
20250109,130800,75653583,561,561,561,561,70
|
|
20250109,130700,75614313,562,562,562,562,0
|
|
20250109,130600,75614313,562,562,562,562,0
|
|
20250109,130500,75614313,562,562,562,562,0
|
|
20250109,130400,75614313,562,562,562,562,18
|
|
20250109,130300,75604197,563,563,563,563,13
|
|
20250109,130200,75596878,563,563,563,563,0
|
|
20250109,130100,75596878,563,563,563,563,0
|
|
20250109,130000,75596878,563,563,563,563,0
|
|
20250109,125900,75596878,563,563,563,563,0
|
|
20250109,125800,75596878,563,563,563,563,0
|
|
20250109,125700,75596878,563,563,563,563,0
|
|
20250109,125600,75596878,563,563,563,563,1
|
|
20250109,125500,75596315,563,563,563,563,0
|
|
20250109,125400,75596315,563,563,563,563,0
|
|
20250109,125300,75596315,563,563,563,563,0
|
|
20250109,125200,75596315,563,563,563,563,0
|
|
20250109,125100,75596315,563,563,563,563,0
|
|
20250109,125000,75596315,563,563,563,563,0
|
|
20250109,124900,75596315,563,563,563,563,0
|
|
20250109,124800,75596315,563,563,563,563,105
|
|
20250109,124700,75537200,564,564,564,564,0
|
|
20250109,124600,75537200,564,564,564,564,0
|
|
20250109,124500,75537200,564,564,564,564,0
|
|
20250109,124400,75537200,564,564,564,564,1
|
|
20250109,124300,75536636,564,564,564,564,10
|
|
20250109,124200,75530996,564,564,564,564,0
|
|
20250109,124100,75530996,564,564,564,564,0
|
|
20250109,124000,75530996,564,563,564,563,12
|
|
20250109,123900,75524238,564,564,564,564,0
|
|
20250109,123800,75524238,564,564,564,564,50
|
|
20250109,123700,75496038,564,564,564,564,0
|
|
20250109,123600,75496038,564,564,564,564,0
|
|
20250109,123500,75496038,564,564,564,564,0
|
|
20250109,123400,75496038,564,564,564,564,0
|
|
20250109,123300,75496038,564,564,564,564,0
|
|
20250109,123200,75496038,564,564,564,564,0
|
|
20250109,123100,75496038,564,564,564,564,0
|
|
20250109,123000,75496038,564,564,564,564,0
|
|
20250109,122900,75496038,564,564,564,564,0
|
|
20250109,122800,75496038,564,564,564,564,0
|
|
20250109,122700,75496038,564,564,564,564,0
|
|
20250109,122600,75496038,564,564,564,564,0
|
|
20250109,122500,75496038,564,564,564,564,0
|
|
20250109,122400,75496038,564,564,564,564,0
|
|
20250109,122300,75496038,564,564,564,564,0
|
|
20250109,122200,75496038,564,564,564,564,0
|
|
20250109,122100,75496038,564,564,564,564,0
|
|
20250109,122000,75496038,564,564,564,564,1
|
|
20250109,121900,75495474,564,564,564,564,90
|
|
20250109,121800,75444714,564,564,564,564,0
|
|
20250109,121700,75444714,564,564,564,564,0
|
|
20250109,121600,75444714,564,564,564,564,10
|
|
20250109,121500,75439074,564,564,564,564,0
|
|
20250109,121400,75439074,564,564,564,564,0
|
|
20250109,121300,75439074,564,564,564,564,0
|
|
20250109,121200,75439074,564,564,564,564,0
|
|
20250109,121100,75439074,564,564,564,564,1000
|
|
20250109,121000,74875074,563,563,563,563,2783
|
|
20250109,120900,73308245,563,563,563,563,3
|
|
20250109,120800,73306556,562,562,562,562,0
|
|
20250109,120700,73306556,562,562,562,562,0
|
|
20250109,120600,73306556,562,562,562,562,10
|
|
20250109,120500,73300936,563,563,563,563,0
|
|
20250109,120400,73300936,563,563,563,563,0
|
|
20250109,120300,73300936,563,563,563,563,0
|
|
20250109,120200,73300936,563,563,563,563,0
|
|
20250109,120100,73300936,563,563,563,563,0
|
|
20250109,120000,73300936,563,563,563,563,399
|
|
20250109,115900,73076299,567,567,567,567,0
|
|
20250109,115800,73076299,567,563,567,563,7895
|
|
20250109,115700,68609412,563,563,563,563,0
|
|
20250109,115600,68609412,563,563,563,563,0
|
|
20250109,115500,68609412,563,563,563,563,0
|
|
20250109,115400,68609412,563,563,563,563,1
|
|
20250109,115300,68608849,561,561,561,561,0
|
|
20250109,115200,68608849,561,561,561,561,0
|
|
20250109,115100,68608849,561,561,561,561,0
|
|
20250109,115000,68608849,561,561,561,561,0
|
|
20250109,114900,68608849,561,561,561,561,0
|
|
20250109,114800,68608849,561,561,561,561,0
|
|
20250109,114700,68608849,561,561,561,561,0
|
|
20250109,114600,68608849,561,561,561,561,0
|
|
20250109,114500,68608849,561,561,561,561,0
|
|
20250109,114400,68608849,561,561,561,561,10
|
|
20250109,114300,68603239,563,563,563,563,5
|
|
20250109,114200,68600424,563,563,563,563,0
|
|
20250109,114100,68600424,563,563,563,563,0
|
|
20250109,114000,68600424,563,563,563,563,0
|
|
20250109,113900,68600424,563,563,563,563,10
|
|
20250109,113800,68594794,563,563,563,563,360
|
|
20250109,113700,68392114,563,562,563,562,710
|
|
20250109,113600,67993084,561,561,561,561,0
|
|
20250109,113500,67993084,561,561,561,561,0
|
|
20250109,113400,67993084,561,561,561,561,0
|
|
20250109,113300,67993084,561,561,561,561,0
|
|
20250109,113200,67993084,561,561,561,561,0
|
|
20250109,113100,67993084,561,561,561,561,57
|
|
20250109,113000,67961107,562,562,562,562,0
|
|
20250109,112900,67961107,562,562,562,562,0
|
|
20250109,112800,67961107,562,562,562,562,149
|
|
20250109,112700,67877369,562,562,562,562,0
|
|
20250109,112600,67877369,562,562,562,562,0
|
|
20250109,112500,67877369,562,562,562,562,0
|
|
20250109,112400,67877369,562,562,562,562,1
|
|
20250109,112300,67876807,560,560,560,560,0
|
|
20250109,112200,67876807,560,560,560,560,0
|
|
20250109,112100,67876807,560,560,560,560,0
|
|
20250109,112000,67876807,560,560,560,560,0
|
|
20250109,111900,67876807,560,560,560,560,0
|
|
20250109,111800,67876807,560,560,560,560,8000
|
|
20250109,111700,63396807,563,563,563,563,0
|
|
20250109,111600,63396807,563,563,563,563,0
|
|
20250109,111500,63396807,563,563,563,563,0
|
|
20250109,111400,63396807,563,563,563,563,0
|
|
20250109,111300,63396807,563,563,563,563,0
|
|
20250109,111200,63396807,563,563,563,563,11
|
|
20250109,111100,63390614,563,563,563,563,0
|
|
20250109,111000,63390614,563,563,563,563,0
|
|
20250109,110900,63390614,563,563,563,563,28
|
|
20250109,110800,63374850,563,563,563,563,0
|
|
20250109,110700,63374850,563,563,563,563,1
|
|
20250109,110600,63374287,563,563,563,563,1
|
|
20250109,110500,63373724,563,563,563,563,0
|
|
20250109,110400,63373724,563,563,563,563,0
|
|
20250109,110300,63373724,563,563,563,563,100
|
|
20250109,110200,63317424,563,563,563,563,0
|
|
20250109,110100,63317424,563,562,563,562,100
|
|
20250109,110000,63261125,562,562,562,562,400
|
|
20250109,105900,63036325,560,560,560,560,0
|
|
20250109,105800,63036325,560,560,560,560,0
|
|
20250109,105700,63036325,560,560,560,560,280
|
|
20250109,105600,62879525,562,562,562,562,0
|
|
20250109,105500,62879525,562,562,562,562,0
|
|
20250109,105400,62879525,562,562,562,562,0
|
|
20250109,105300,62879525,562,562,562,562,0
|
|
20250109,105200,62879525,562,562,562,562,0
|
|
20250109,105100,62879525,562,562,562,562,88
|
|
20250109,105000,62830069,559,560,560,559,172
|
|
20250109,104900,62733773,561,561,561,561,0
|
|
20250109,104800,62733773,561,561,561,561,0
|
|
20250109,104700,62733773,561,561,561,561,100
|
|
20250109,104600,62677673,560,560,560,560,0
|
|
20250109,104500,62677673,560,560,560,560,0
|
|
20250109,104400,62677673,560,560,560,560,0
|
|
20250109,104300,62677673,560,560,560,560,0
|
|
20250109,104200,62677673,560,560,560,560,50
|
|
20250109,104100,62649673,559,559,559,559,0
|
|
20250109,104000,62649673,559,559,559,559,0
|
|
20250109,103900,62649673,559,559,559,559,0
|
|
20250109,103800,62649673,559,560,560,559,3125
|
|
20250109,103700,60901463,560,560,560,560,0
|
|
20250109,103600,60901463,560,560,560,560,0
|
|
20250109,103500,60901463,560,560,560,560,0
|
|
20250109,103400,60901463,560,560,560,560,0
|
|
20250109,103300,60901463,560,560,560,560,0
|
|
20250109,103200,60901463,560,560,560,560,0
|
|
20250109,103100,60901463,560,560,560,560,0
|
|
20250109,103000,60901463,560,560,560,560,1
|
|
20250109,102900,60900903,562,562,562,562,0
|
|
20250109,102800,60900903,562,562,562,562,0
|
|
20250109,102700,60900903,562,562,562,562,11
|
|
20250109,102600,60894721,562,562,562,562,500
|
|
20250109,102500,60613721,563,563,563,563,0
|
|
20250109,102400,60613721,563,563,563,563,0
|
|
20250109,102300,60613721,563,563,563,563,0
|
|
20250109,102200,60613721,563,563,563,563,0
|
|
20250109,102100,60613721,563,563,563,563,6249
|
|
20250109,102000,57095534,563,565,565,563,1979
|
|
20250109,101900,55980481,565,565,565,565,202
|
|
20250109,101800,55866351,566,566,566,566,0
|
|
20250109,101700,55866351,566,566,566,566,0
|
|
20250109,101600,55866351,566,567,567,566,1110
|
|
20250109,101500,55237081,567,567,567,567,1
|
|
20250109,101400,55236514,565,565,565,565,0
|
|
20250109,101300,55236514,565,565,565,565,0
|
|
20250109,101200,55236514,565,565,565,565,0
|
|
20250109,101100,55236514,565,565,565,565,0
|
|
20250109,101000,55236514,565,565,565,565,0
|
|
20250109,100900,55236514,565,565,565,565,713
|
|
20250109,100800,54833669,565,563,565,563,6595
|
|
20250109,100700,51119680,563,563,563,563,0
|
|
20250109,100600,51119680,563,563,563,563,1
|
|
20250109,100500,51119117,563,563,563,563,0
|
|
20250109,100400,51119117,563,563,563,563,0
|
|
20250109,100300,51119117,563,563,563,563,14
|
|
20250109,100200,51111235,562,562,562,562,3315
|
|
20250109,100100,49248205,562,563,563,562,1715
|
|
20250109,100000,48284345,562,562,562,562,95
|
|
20250109,095900,48230955,560,560,560,560,1515
|
|
20250109,095800,47382555,560,559,560,559,244
|
|
20250109,095700,47245925,560,559,560,559,956
|
|
20250109,095600,46711520,558,556,558,556,574
|
|
20250109,095500,46392048,551,551,551,551,0
|
|
20250109,095400,46392048,551,556,556,551,6045
|
|
20250109,095300,43054698,560,560,560,560,150
|
|
20250109,095200,42970698,560,560,560,560,100
|
|
20250109,095100,42914698,562,562,562,562,0
|
|
20250109,095000,42914698,562,562,562,562,0
|
|
20250109,094900,42914698,562,562,562,562,0
|
|
20250109,094800,42914698,562,562,562,562,0
|
|
20250109,094700,42914698,562,562,562,562,0
|
|
20250109,094600,42914698,562,564,564,562,14
|
|
20250109,094500,42906812,564,559,564,550,15589
|
|
20250109,094400,34284752,560,566,567,560,1424
|
|
20250109,094300,33487157,565,565,569,565,294
|
|
20250109,094200,33321023,563,562,563,562,1068
|
|
20250109,094100,32719802,558,558,558,558,548
|
|
20250109,094000,32414018,558,555,558,553,10778
|
|
20250109,093900,26433811,555,558,559,555,4260
|
|
20250109,093800,24061944,558,564,565,558,9014
|
|
20250109,093700,19011340,566,566,566,566,0
|
|
20250109,093600,19011340,566,568,568,566,1002
|
|
20250109,093500,18444204,568,568,568,568,0
|
|
20250109,093400,18444204,568,568,568,568,0
|
|
20250109,093300,18444204,568,568,568,568,1000
|
|
20250109,093200,17876204,569,569,569,569,1000
|
|
20250109,093100,17307204,569,569,569,569,0
|
|
20250109,093000,17307204,569,570,570,569,226
|
|
20250109,092900,17178475,570,570,570,570,181
|
|
20250109,092800,17075305,570,570,570,570,200
|
|
20250109,092700,16961305,565,565,565,565,1001
|
|
20250109,092600,16395740,565,567,567,565,2452
|
|
20250109,092500,15007282,567,567,567,567,37
|
|
20250109,092400,14986303,571,571,571,571,1
|
|
20250109,092300,14985732,571,572,572,571,4
|
|
20250109,092200,14983447,572,572,572,572,1
|
|
20250109,092100,14982875,572,567,573,567,1448
|
|
20250109,092000,14156505,565,565,565,565,0
|
|
20250109,091900,14156505,565,565,565,565,95
|
|
20250109,091800,14102830,565,570,570,565,3503
|
|
20250109,091700,12117029,574,570,574,569,3562
|
|
20250109,091600,10088480,575,575,575,575,189
|
|
20250109,091500,9979805,575,575,575,575,2
|
|
20250109,091400,9978655,577,577,577,577,0
|
|
20250109,091300,9978655,577,577,577,577,0
|
|
20250109,091200,9978655,577,577,577,577,0
|
|
20250109,091100,9978655,577,577,577,577,0
|
|
20250109,091000,9978655,577,577,577,577,0
|
|
20250109,090900,9978655,577,577,577,577,0
|
|
20250109,090800,9978655,577,569,579,569,1479
|
|
20250109,090700,9124985,579,571,579,570,4182
|
|
20250109,090600,6721739,577,577,577,577,1324
|
|
20250109,090500,5957791,577,573,578,573,1325
|
|
20250109,090400,5194639,575,575,575,575,1836
|
|
20250109,090300,4138939,576,571,576,570,512
|
|
20250109,090200,3846960,578,580,580,574,52
|
|
20250109,090100,3817102,574,579,581,574,216
|
|
20250109,090000,3692836,581,581,581,581,6356
|