660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,195700,71489617,992,992,992,992,326
|
|
20250123,195600,71489617,992,992,992,992,0
|
|
20250123,195500,71489617,992,992,992,992,0
|
|
20250123,195400,71489617,992,992,992,992,0
|
|
20250123,195300,71489617,992,992,992,992,0
|
|
20250123,195200,71489617,992,992,992,992,0
|
|
20250123,195100,71489617,992,992,992,992,0
|
|
20250123,195000,71489617,992,992,992,992,0
|
|
20250123,194900,71489617,992,992,992,992,0
|
|
20250123,194800,71489617,992,992,992,992,0
|
|
20250123,194700,71489617,992,992,992,992,0
|
|
20250123,194600,71489617,992,992,992,992,0
|
|
20250123,194500,71489617,992,992,992,992,0
|
|
20250123,194400,71489617,992,992,992,992,0
|
|
20250123,194300,71489617,992,992,992,992,0
|
|
20250123,194200,71489617,992,992,992,992,0
|
|
20250123,194100,71489617,992,992,992,992,0
|
|
20250123,194000,71489617,992,992,992,992,0
|
|
20250123,193900,71489617,992,992,992,992,0
|
|
20250123,193800,71489617,992,992,992,992,0
|
|
20250123,193700,71489617,992,992,992,992,0
|
|
20250123,193600,71489617,992,992,992,992,0
|
|
20250123,193500,71489617,992,992,992,992,0
|
|
20250123,193400,71489617,992,992,992,992,0
|
|
20250123,193300,71489617,992,992,992,992,0
|
|
20250123,193200,71489617,992,992,992,992,0
|
|
20250123,193100,71489617,992,992,992,992,0
|
|
20250123,193000,71489617,992,992,992,992,0
|
|
20250123,192900,71489617,992,992,992,992,0
|
|
20250123,192800,71489617,992,992,992,992,0
|
|
20250123,192700,71489617,992,992,992,992,326
|
|
20250123,192600,71489617,992,992,992,992,0
|
|
20250123,192500,71489617,992,992,992,992,0
|
|
20250123,192400,71489617,992,992,992,992,0
|
|
20250123,192300,71489617,992,992,992,992,0
|
|
20250123,192200,71489617,992,992,992,992,0
|
|
20250123,192100,71489617,992,992,992,992,0
|
|
20250123,192000,71489617,992,992,992,992,0
|
|
20250123,191900,71489617,992,992,992,992,0
|
|
20250123,191800,71489617,992,992,992,992,0
|
|
20250123,191700,71489617,992,992,992,992,0
|
|
20250123,191600,71489617,992,992,992,992,0
|
|
20250123,191500,71489617,992,992,992,992,0
|
|
20250123,191400,71489617,992,992,992,992,0
|
|
20250123,191300,71489617,992,992,992,992,0
|
|
20250123,191200,71489617,992,992,992,992,0
|
|
20250123,191100,71489617,992,992,992,992,0
|
|
20250123,191000,71489617,992,992,992,992,0
|
|
20250123,190900,71489617,992,992,992,992,0
|
|
20250123,190800,71489617,992,992,992,992,0
|
|
20250123,190700,71489617,992,992,992,992,0
|
|
20250123,190600,71489617,992,992,992,992,0
|
|
20250123,190500,71489617,992,992,992,992,0
|
|
20250123,190400,71489617,992,992,992,992,0
|
|
20250123,190300,71489617,992,992,992,992,0
|
|
20250123,190200,71489617,992,992,992,992,0
|
|
20250123,190100,71489617,992,992,992,992,0
|
|
20250123,190000,71489617,992,992,992,992,0
|
|
20250123,185900,71489617,992,992,992,992,0
|
|
20250123,185800,71489617,992,992,992,992,0
|
|
20250123,185700,71489617,992,992,992,992,326
|
|
20250123,185600,71489617,992,992,992,992,0
|
|
20250123,185500,71489617,992,992,992,992,0
|
|
20250123,185400,71489617,992,992,992,992,0
|
|
20250123,185300,71489617,992,992,992,992,0
|
|
20250123,185200,71489617,992,992,992,992,0
|
|
20250123,185100,71489617,992,992,992,992,0
|
|
20250123,185000,71489617,992,992,992,992,0
|
|
20250123,184900,71489617,992,992,992,992,0
|
|
20250123,184800,71489617,992,992,992,992,0
|
|
20250123,184700,71489617,992,992,992,992,0
|
|
20250123,184600,71489617,992,992,992,992,0
|
|
20250123,184500,71489617,992,992,992,992,0
|
|
20250123,184400,71489617,992,992,992,992,0
|
|
20250123,184300,71489617,992,992,992,992,0
|
|
20250123,184200,71489617,992,992,992,992,0
|
|
20250123,184100,71489617,992,992,992,992,0
|
|
20250123,184000,71489617,992,992,992,992,0
|
|
20250123,183900,71489617,992,992,992,992,0
|
|
20250123,183800,71489617,992,992,992,992,0
|
|
20250123,183700,71489617,992,992,992,992,0
|
|
20250123,183600,71489617,992,992,992,992,0
|
|
20250123,183500,71489617,992,992,992,992,0
|
|
20250123,183400,71489617,992,992,992,992,0
|
|
20250123,183300,71489617,992,992,992,992,0
|
|
20250123,183200,71489617,992,992,992,992,0
|
|
20250123,183100,71489617,992,992,992,992,0
|
|
20250123,183000,71489617,992,992,992,992,0
|
|
20250123,182900,71489617,992,992,992,992,0
|
|
20250123,182800,71489617,992,992,992,992,0
|
|
20250123,182700,71489617,992,992,992,992,326
|
|
20250123,182600,71489617,992,992,992,992,0
|
|
20250123,182500,71489617,992,992,992,992,0
|
|
20250123,182400,71489617,992,992,992,992,0
|
|
20250123,182300,71489617,992,992,992,992,0
|
|
20250123,182200,71489617,992,992,992,992,0
|
|
20250123,182100,71489617,992,992,992,992,0
|
|
20250123,182000,71489617,992,992,992,992,0
|
|
20250123,181900,71489617,992,992,992,992,0
|
|
20250123,181800,71489617,992,992,992,992,0
|
|
20250123,181700,71489617,992,992,992,992,0
|
|
20250123,181600,71489617,992,992,992,992,0
|
|
20250123,181500,71489617,992,992,992,992,0
|
|
20250123,181400,71489617,992,992,992,992,0
|
|
20250123,181300,71489617,992,992,992,992,0
|
|
20250123,181200,71489617,992,992,992,992,0
|
|
20250123,181100,71489617,992,992,992,992,0
|
|
20250123,181000,71489617,992,992,992,992,0
|
|
20250123,180900,71489617,992,992,992,992,0
|
|
20250123,180800,71489617,992,992,992,992,0
|
|
20250123,180700,71489617,992,992,992,992,0
|
|
20250123,180600,71489617,992,992,992,992,0
|
|
20250123,180500,71489617,992,992,992,992,0
|
|
20250123,180400,71489617,992,992,992,992,0
|
|
20250123,180300,71489617,992,992,992,992,0
|
|
20250123,180200,71489617,992,992,992,992,0
|
|
20250123,180100,71489617,992,992,992,992,0
|
|
20250123,180000,71489617,992,992,992,992,0
|
|
20250123,175900,71489617,992,992,992,992,0
|
|
20250123,175800,71489617,992,992,992,992,0
|
|
20250123,175700,71489617,992,992,992,992,326
|
|
20250123,175600,71489617,992,992,992,992,0
|
|
20250123,175500,71489617,992,992,992,992,0
|
|
20250123,175400,71489617,992,992,992,992,0
|
|
20250123,175300,71489617,992,992,992,992,0
|
|
20250123,175200,71489617,992,992,992,992,0
|
|
20250123,175100,71489617,992,992,992,992,0
|
|
20250123,175000,71489617,992,992,992,992,0
|
|
20250123,174900,71489617,992,992,992,992,0
|
|
20250123,174800,71489617,992,992,992,992,0
|
|
20250123,174700,71489617,992,992,992,992,0
|
|
20250123,174600,71489617,992,992,992,992,0
|
|
20250123,174500,71489617,992,992,992,992,0
|
|
20250123,174400,71489617,992,992,992,992,0
|
|
20250123,174300,71489617,992,992,992,992,0
|
|
20250123,174200,71489617,992,992,992,992,0
|
|
20250123,174100,71489617,992,992,992,992,0
|
|
20250123,174000,71489617,992,992,992,992,0
|
|
20250123,173900,71489617,992,992,992,992,0
|
|
20250123,173800,71489617,992,992,992,992,0
|
|
20250123,173700,71489617,992,992,992,992,0
|
|
20250123,173600,71489617,992,992,992,992,0
|
|
20250123,173500,71489617,992,992,992,992,0
|
|
20250123,173400,71489617,992,992,992,992,0
|
|
20250123,173300,71489617,992,992,992,992,0
|
|
20250123,173200,71489617,992,992,992,992,0
|
|
20250123,173100,71489617,992,992,992,992,0
|
|
20250123,173000,71489617,992,992,992,992,0
|
|
20250123,172900,71489617,992,992,992,992,0
|
|
20250123,172800,71489617,992,992,992,992,0
|
|
20250123,172700,71489617,992,992,992,992,326
|
|
20250123,172600,71489617,992,992,992,992,0
|
|
20250123,172500,71489617,992,992,992,992,0
|
|
20250123,172400,71489617,992,992,992,992,0
|
|
20250123,172300,71489617,992,992,992,992,0
|
|
20250123,172200,71489617,992,992,992,992,0
|
|
20250123,172100,71489617,992,992,992,992,0
|
|
20250123,172000,71489617,992,992,992,992,0
|
|
20250123,171900,71489617,992,992,992,992,0
|
|
20250123,171800,71489617,992,992,992,992,0
|
|
20250123,171700,71489617,992,992,992,992,0
|
|
20250123,171600,71489617,992,992,992,992,0
|
|
20250123,171500,71489617,992,992,992,992,0
|
|
20250123,171400,71489617,992,992,992,992,0
|
|
20250123,171300,71489617,992,992,992,992,0
|
|
20250123,171200,71489617,992,992,992,992,0
|
|
20250123,171100,71489617,992,992,992,992,0
|
|
20250123,171000,71489617,992,992,992,992,0
|
|
20250123,170900,71489617,992,992,992,992,0
|
|
20250123,170800,71489617,992,992,992,992,0
|
|
20250123,170700,71489617,992,992,992,992,0
|
|
20250123,170600,71489617,992,992,992,992,0
|
|
20250123,170500,71489617,992,992,992,992,0
|
|
20250123,170400,71489617,992,992,992,992,0
|
|
20250123,170300,71489617,992,992,992,992,0
|
|
20250123,170200,71489617,992,992,992,992,0
|
|
20250123,170100,71489617,992,992,992,992,0
|
|
20250123,170000,71489617,992,992,992,992,0
|
|
20250123,165900,71489617,992,992,992,992,0
|
|
20250123,165800,71489617,992,992,992,992,0
|
|
20250123,165700,71489617,992,992,992,992,326
|
|
20250123,165600,71489617,992,992,992,992,0
|
|
20250123,165500,71489617,992,992,992,992,0
|
|
20250123,165400,71489617,992,992,992,992,0
|
|
20250123,165300,71489617,992,992,992,992,0
|
|
20250123,165200,71489617,992,992,992,992,0
|
|
20250123,165100,71489617,992,992,992,992,0
|
|
20250123,165000,71489617,992,992,992,992,0
|
|
20250123,164900,71489617,992,992,992,992,0
|
|
20250123,164800,71489617,992,992,992,992,0
|
|
20250123,164700,71489617,992,992,992,992,0
|
|
20250123,164600,71489617,992,992,992,992,0
|
|
20250123,164500,71489617,992,992,992,992,0
|
|
20250123,164400,71489617,992,992,992,992,0
|
|
20250123,164300,71489617,992,992,992,992,0
|
|
20250123,164200,71489617,992,992,992,992,0
|
|
20250123,164100,71489617,992,992,992,992,0
|
|
20250123,164000,71489617,992,992,992,992,0
|
|
20250123,163900,71489617,992,992,992,992,0
|
|
20250123,163800,71489617,992,992,992,992,0
|
|
20250123,163700,71489617,992,992,992,992,0
|
|
20250123,163600,71489617,992,992,992,992,0
|
|
20250123,163500,71489617,992,992,992,992,0
|
|
20250123,163400,71489617,992,992,992,992,0
|
|
20250123,163300,71489617,992,992,992,992,0
|
|
20250123,163200,71489617,992,992,992,992,0
|
|
20250123,163100,71489617,992,992,992,992,0
|
|
20250123,163000,71489617,992,992,992,992,0
|
|
20250123,162900,71489617,992,992,992,992,0
|
|
20250123,162800,71489617,992,992,992,992,0
|
|
20250123,162700,71489617,992,992,992,992,326
|
|
20250123,162600,71489617,992,992,992,992,0
|
|
20250123,162500,71489617,992,992,992,992,0
|
|
20250123,162400,71489617,992,992,992,992,0
|
|
20250123,162300,71489617,992,992,992,992,0
|
|
20250123,162200,71489617,992,992,992,992,0
|
|
20250123,162100,71489617,992,992,992,992,0
|
|
20250123,162000,71489617,992,992,992,992,0
|
|
20250123,161900,71489617,992,992,992,992,0
|
|
20250123,161800,71489617,992,992,992,992,0
|
|
20250123,161700,71489617,992,992,992,992,0
|
|
20250123,161600,71489617,992,992,992,992,0
|
|
20250123,161500,71489617,992,992,992,992,0
|
|
20250123,161400,71489617,992,992,992,992,0
|
|
20250123,161300,71489617,992,992,992,992,0
|
|
20250123,161200,71489617,992,992,992,992,0
|
|
20250123,161100,71489617,992,992,992,992,0
|
|
20250123,161000,71489617,992,992,992,992,0
|
|
20250123,160900,71489617,992,992,992,992,0
|
|
20250123,160800,71489617,992,992,992,992,0
|
|
20250123,160700,71489617,992,992,992,992,0
|
|
20250123,160600,71489617,992,992,992,992,0
|
|
20250123,160500,71489617,992,992,992,992,0
|
|
20250123,160400,71489617,992,992,992,992,0
|
|
20250123,160300,71489617,992,992,992,992,0
|
|
20250123,160200,71489617,992,992,992,992,0
|
|
20250123,160100,71489617,992,992,992,992,0
|
|
20250123,160000,71489617,992,992,992,992,0
|
|
20250123,155900,71489617,992,992,992,992,0
|
|
20250123,155800,71489617,992,992,992,992,0
|
|
20250123,155700,71489617,992,992,992,992,326
|
|
20250123,155600,71489617,992,992,992,992,0
|
|
20250123,155500,71489617,992,992,992,992,0
|
|
20250123,155400,71489617,992,992,992,992,0
|
|
20250123,155300,71489617,992,992,992,992,0
|
|
20250123,155200,71489617,992,992,992,992,0
|
|
20250123,155100,71489617,992,992,992,992,0
|
|
20250123,155000,71489617,992,992,992,992,0
|
|
20250123,154900,71489617,992,992,992,992,0
|
|
20250123,154800,71489617,992,992,992,992,0
|
|
20250123,154700,71489617,992,992,992,992,0
|
|
20250123,154600,71489617,992,992,992,992,0
|
|
20250123,154500,71489617,992,992,992,992,0
|
|
20250123,154400,71489617,992,992,992,992,0
|
|
20250123,154300,71489617,992,992,992,992,0
|
|
20250123,154200,71489617,992,992,992,992,0
|
|
20250123,154100,71489617,992,992,992,992,0
|
|
20250123,154000,71489617,992,992,992,992,0
|
|
20250123,153900,71489617,992,992,992,992,0
|
|
20250123,153800,71489617,992,992,992,992,0
|
|
20250123,153700,71489617,992,992,992,992,0
|
|
20250123,153600,71489617,992,992,992,992,0
|
|
20250123,153500,71489617,992,992,992,992,0
|
|
20250123,153400,71489617,992,992,992,992,0
|
|
20250123,153300,71489617,992,992,992,992,0
|
|
20250123,153200,71489617,992,992,992,992,0
|
|
20250123,153100,71489617,992,992,992,992,0
|
|
20250123,153000,71489617,992,992,992,992,326
|
|
20250123,152900,71166225,982,982,982,982,0
|
|
20250123,152800,71166225,982,982,982,982,0
|
|
20250123,152700,71166225,982,982,982,982,0
|
|
20250123,152600,71166225,982,982,982,982,0
|
|
20250123,152500,71166225,982,982,982,982,0
|
|
20250123,152400,71166225,982,982,982,982,0
|
|
20250123,152300,71166225,982,982,982,982,0
|
|
20250123,152200,71166225,982,982,982,982,0
|
|
20250123,152100,71166225,982,982,982,982,0
|
|
20250123,152000,71166225,982,982,982,982,0
|
|
20250123,151900,71166225,982,979,982,969,2911
|
|
20250123,151800,68310874,979,979,979,979,0
|
|
20250123,151700,68310874,979,979,979,979,1
|
|
20250123,151600,68309895,969,969,969,969,0
|
|
20250123,151500,68309895,969,969,969,969,298
|
|
20250123,151400,68021133,976,976,976,976,0
|
|
20250123,151300,68021133,976,976,976,976,0
|
|
20250123,151200,68021133,976,976,976,976,0
|
|
20250123,151100,68021133,976,976,976,976,2
|
|
20250123,151000,68019181,976,975,976,975,175
|
|
20250123,150900,67848554,975,975,975,975,0
|
|
20250123,150800,67848554,975,975,975,975,3
|
|
20250123,150700,67845629,975,975,975,975,0
|
|
20250123,150600,67845629,975,975,975,975,0
|
|
20250123,150500,67845629,975,975,975,975,0
|
|
20250123,150400,67845629,975,976,976,975,487
|
|
20250123,150300,67370347,977,977,977,977,7
|
|
20250123,150200,67363508,980,980,980,980,0
|
|
20250123,150100,67363508,980,980,980,980,0
|
|
20250123,150000,67363508,980,978,980,978,2
|
|
20250123,145900,67361550,978,978,978,978,1
|
|
20250123,145800,67360572,977,977,977,977,0
|
|
20250123,145700,67360572,977,977,977,977,0
|
|
20250123,145600,67360572,977,977,977,977,0
|
|
20250123,145500,67360572,977,979,979,977,1157
|
|
20250123,145400,66228119,977,977,977,977,0
|
|
20250123,145300,66228119,977,977,977,977,0
|
|
20250123,145200,66228119,977,977,977,977,4
|
|
20250123,145100,66224211,977,977,977,977,0
|
|
20250123,145000,66224211,977,977,977,977,0
|
|
20250123,144900,66224211,977,977,977,977,0
|
|
20250123,144800,66224211,977,977,977,977,97
|
|
20250123,144700,66129442,977,977,977,977,0
|
|
20250123,144600,66129442,977,977,977,977,0
|
|
20250123,144500,66129442,977,977,977,977,0
|
|
20250123,144400,66129442,977,977,977,977,68
|
|
20250123,144300,66063006,979,979,979,979,0
|
|
20250123,144200,66063006,979,979,979,979,0
|
|
20250123,144100,66063006,979,979,979,979,0
|
|
20250123,144000,66063006,979,979,979,979,121
|
|
20250123,143900,65944547,979,979,979,979,0
|
|
20250123,143800,65944547,979,979,979,979,31
|
|
20250123,143700,65914198,976,976,976,976,148
|
|
20250123,143600,65769750,975,975,975,975,0
|
|
20250123,143500,65769750,975,975,975,975,0
|
|
20250123,143400,65769750,975,975,975,975,0
|
|
20250123,143300,65769750,975,975,975,975,0
|
|
20250123,143200,65769750,975,975,975,975,0
|
|
20250123,143100,65769750,975,975,975,975,0
|
|
20250123,143000,65769750,975,975,975,975,0
|
|
20250123,142900,65769750,975,977,977,975,1000
|
|
20250123,142800,64794077,975,975,975,975,0
|
|
20250123,142700,64794077,975,975,975,975,0
|
|
20250123,142600,64794077,975,975,975,975,0
|
|
20250123,142500,64794077,975,975,975,975,0
|
|
20250123,142400,64794077,975,975,975,975,0
|
|
20250123,142300,64794077,975,975,975,975,0
|
|
20250123,142200,64794077,975,975,975,975,0
|
|
20250123,142100,64794077,975,975,975,975,0
|
|
20250123,142000,64794077,975,975,975,975,0
|
|
20250123,141900,64794077,975,975,975,975,0
|
|
20250123,141800,64794077,975,975,975,975,0
|
|
20250123,141700,64794077,975,975,975,975,0
|
|
20250123,141600,64794077,975,975,975,975,0
|
|
20250123,141500,64794077,975,975,975,975,0
|
|
20250123,141400,64794077,975,975,975,975,0
|
|
20250123,141300,64794077,975,975,975,975,0
|
|
20250123,141200,64794077,975,975,975,975,0
|
|
20250123,141100,64794077,975,975,975,975,0
|
|
20250123,141000,64794077,975,975,975,975,0
|
|
20250123,140900,64794077,975,975,975,975,10
|
|
20250123,140800,64784327,982,982,982,982,0
|
|
20250123,140700,64784327,982,982,982,982,0
|
|
20250123,140600,64784327,982,982,982,982,1
|
|
20250123,140500,64783345,975,975,975,975,0
|
|
20250123,140400,64783345,975,975,975,975,0
|
|
20250123,140300,64783345,975,975,975,975,0
|
|
20250123,140200,64783345,975,975,975,975,199
|
|
20250123,140100,64589320,975,975,975,975,0
|
|
20250123,140000,64589320,975,975,975,975,0
|
|
20250123,135900,64589320,975,975,975,975,0
|
|
20250123,135800,64589320,975,975,975,975,0
|
|
20250123,135700,64589320,975,975,975,975,0
|
|
20250123,135600,64589320,975,975,975,975,0
|
|
20250123,135500,64589320,975,975,975,975,1
|
|
20250123,135400,64588345,973,973,973,973,0
|
|
20250123,135300,64588345,973,973,973,973,0
|
|
20250123,135200,64588345,973,977,977,973,1832
|
|
20250123,135100,62802049,982,982,982,982,0
|
|
20250123,135000,62802049,982,982,982,982,0
|
|
20250123,134900,62802049,982,982,982,982,62
|
|
20250123,134800,62741165,977,977,977,977,0
|
|
20250123,134700,62741165,977,977,977,977,0
|
|
20250123,134600,62741165,977,977,977,977,0
|
|
20250123,134500,62741165,977,978,978,977,167
|
|
20250123,134400,62577986,976,976,976,976,0
|
|
20250123,134300,62577986,976,985,985,976,3137
|
|
20250123,134200,59494462,985,985,985,985,0
|
|
20250123,134100,59494462,985,985,985,985,0
|
|
20250123,134000,59494462,985,985,985,985,0
|
|
20250123,133900,59494462,985,985,985,985,24
|
|
20250123,133800,59470822,986,986,986,986,88
|
|
20250123,133700,59384054,986,987,987,986,111
|
|
20250123,133600,59274508,986,986,986,986,0
|
|
20250123,133500,59274508,986,986,986,986,49
|
|
20250123,133400,59226194,986,986,986,986,0
|
|
20250123,133300,59226194,986,988,993,986,412
|
|
20250123,133200,58817712,989,989,989,989,0
|
|
20250123,133100,58817712,989,989,989,989,10
|
|
20250123,133000,58807822,989,989,989,989,0
|
|
20250123,132900,58807822,989,984,989,984,142
|
|
20250123,132800,58667404,989,989,989,989,0
|
|
20250123,132700,58667404,989,989,989,989,0
|
|
20250123,132600,58667404,989,989,989,989,1
|
|
20250123,132500,58666415,981,981,981,981,0
|
|
20250123,132400,58666415,981,981,981,981,0
|
|
20250123,132300,58666415,981,981,981,981,0
|
|
20250123,132200,58666415,981,981,981,981,0
|
|
20250123,132100,58666415,981,981,981,981,1
|
|
20250123,132000,58665434,992,992,992,992,0
|
|
20250123,131900,58665434,992,992,992,992,0
|
|
20250123,131800,58665434,992,992,992,992,0
|
|
20250123,131700,58665434,992,992,992,992,0
|
|
20250123,131600,58665434,992,992,992,992,0
|
|
20250123,131500,58665434,992,991,992,991,3
|
|
20250123,131400,58662459,981,981,981,981,26
|
|
20250123,131300,58636953,990,990,990,990,0
|
|
20250123,131200,58636953,990,990,990,990,0
|
|
20250123,131100,58636953,990,990,990,990,383
|
|
20250123,131000,58257783,986,986,986,986,0
|
|
20250123,130900,58257783,986,986,986,986,3
|
|
20250123,130800,58254825,986,986,986,986,0
|
|
20250123,130700,58254825,986,986,986,986,0
|
|
20250123,130600,58254825,986,986,986,986,1
|
|
20250123,130500,58253839,986,986,986,986,91
|
|
20250123,130400,58164113,986,986,986,986,0
|
|
20250123,130300,58164113,986,977,986,977,14
|
|
20250123,130200,58150345,986,986,986,986,0
|
|
20250123,130100,58150345,986,986,986,986,0
|
|
20250123,130000,58150345,986,986,986,986,0
|
|
20250123,125900,58150345,986,986,986,986,0
|
|
20250123,125800,58150345,986,984,986,984,20
|
|
20250123,125700,58130645,984,984,984,984,0
|
|
20250123,125600,58130645,984,984,984,984,0
|
|
20250123,125500,58130645,984,984,984,984,0
|
|
20250123,125400,58130645,984,984,984,984,6
|
|
20250123,125300,58124741,985,985,985,985,0
|
|
20250123,125200,58124741,985,985,985,985,0
|
|
20250123,125100,58124741,985,985,985,985,0
|
|
20250123,125000,58124741,985,985,985,985,2634
|
|
20250123,124900,55530251,985,985,985,985,1
|
|
20250123,124800,55529266,985,985,985,985,0
|
|
20250123,124700,55529266,985,985,985,985,0
|
|
20250123,124600,55529266,985,985,985,985,0
|
|
20250123,124500,55529266,985,985,985,985,0
|
|
20250123,124400,55529266,985,985,985,985,0
|
|
20250123,124300,55529266,985,985,985,985,0
|
|
20250123,124200,55529266,985,985,985,985,100
|
|
20250123,124100,55430766,985,985,985,985,0
|
|
20250123,124000,55430766,985,984,985,984,285
|
|
20250123,123900,55150042,975,984,984,975,2
|
|
20250123,123800,55148083,985,985,985,985,0
|
|
20250123,123700,55148083,985,985,985,985,0
|
|
20250123,123600,55148083,985,985,985,985,0
|
|
20250123,123500,55148083,985,985,985,985,0
|
|
20250123,123400,55148083,985,985,985,985,0
|
|
20250123,123300,55148083,985,984,985,984,9
|
|
20250123,123200,55139219,974,974,974,974,0
|
|
20250123,123100,55139219,974,975,975,974,2
|
|
20250123,123000,55137270,985,985,985,985,1
|
|
20250123,122900,55136285,973,984,984,973,141
|
|
20250123,122800,54997981,983,983,983,983,0
|
|
20250123,122700,54997981,983,983,983,983,10
|
|
20250123,122600,54988151,974,974,974,974,0
|
|
20250123,122500,54988151,974,974,974,974,39
|
|
20250123,122400,54950165,974,974,974,974,0
|
|
20250123,122300,54950165,974,974,974,974,0
|
|
20250123,122200,54950165,974,974,974,974,0
|
|
20250123,122100,54950165,974,974,974,974,0
|
|
20250123,122000,54950165,974,974,974,974,20
|
|
20250123,121900,54930685,985,985,985,985,0
|
|
20250123,121800,54930685,985,985,985,985,1
|
|
20250123,121700,54929700,975,975,975,975,0
|
|
20250123,121600,54929700,975,984,985,975,31
|
|
20250123,121500,54899375,974,974,974,974,10
|
|
20250123,121400,54889635,979,979,979,979,0
|
|
20250123,121300,54889635,979,979,979,979,155
|
|
20250123,121200,54737890,979,979,979,979,0
|
|
20250123,121100,54737890,979,979,979,979,0
|
|
20250123,121000,54737890,979,979,979,979,0
|
|
20250123,120900,54737890,979,979,979,979,0
|
|
20250123,120800,54737890,979,979,979,979,0
|
|
20250123,120700,54737890,979,979,979,979,0
|
|
20250123,120600,54737890,979,979,979,979,0
|
|
20250123,120500,54737890,979,979,979,979,0
|
|
20250123,120400,54737890,979,979,979,979,40
|
|
20250123,120300,54698730,979,979,979,979,0
|
|
20250123,120200,54698730,979,979,979,979,0
|
|
20250123,120100,54698730,979,979,979,979,0
|
|
20250123,120000,54698730,979,979,979,979,0
|
|
20250123,115900,54698730,979,979,979,979,0
|
|
20250123,115800,54698730,979,979,979,979,0
|
|
20250123,115700,54698730,979,979,979,979,5
|
|
20250123,115600,54693835,975,975,975,975,0
|
|
20250123,115500,54693835,975,975,975,975,0
|
|
20250123,115400,54693835,975,975,975,975,0
|
|
20250123,115300,54693835,975,975,975,975,0
|
|
20250123,115200,54693835,975,975,975,975,0
|
|
20250123,115100,54693835,975,975,975,975,0
|
|
20250123,115000,54693835,975,975,975,975,0
|
|
20250123,114900,54693835,975,975,975,975,0
|
|
20250123,114800,54693835,975,975,975,975,0
|
|
20250123,114700,54693835,975,975,975,975,96
|
|
20250123,114600,54600235,970,970,970,970,1400
|
|
20250123,114500,53242235,975,975,975,975,1
|
|
20250123,114400,53241260,975,974,975,974,46
|
|
20250123,114300,53196452,974,974,974,974,0
|
|
20250123,114200,53196452,974,974,974,974,0
|
|
20250123,114100,53196452,974,974,974,974,0
|
|
20250123,114000,53196452,974,974,974,974,0
|
|
20250123,113900,53196452,974,974,974,974,0
|
|
20250123,113800,53196452,974,974,974,974,260
|
|
20250123,113700,52943212,974,974,974,974,0
|
|
20250123,113600,52943212,974,974,974,974,1
|
|
20250123,113500,52942238,974,974,974,974,0
|
|
20250123,113400,52942238,974,974,974,974,0
|
|
20250123,113300,52942238,974,974,974,974,0
|
|
20250123,113200,52942238,974,973,974,973,582
|
|
20250123,113100,52375688,972,972,972,972,1000
|
|
20250123,113000,51403688,972,972,972,972,25
|
|
20250123,112900,51379388,970,969,970,969,264
|
|
20250123,112800,51123472,969,969,969,969,0
|
|
20250123,112700,51123472,969,969,969,969,0
|
|
20250123,112600,51123472,969,969,969,969,0
|
|
20250123,112500,51123472,969,969,969,969,129
|
|
20250123,112400,50998471,963,964,964,963,200
|
|
20250123,112300,50805821,968,968,968,968,0
|
|
20250123,112200,50805821,968,968,968,968,0
|
|
20250123,112100,50805821,968,968,968,968,0
|
|
20250123,112000,50805821,968,968,968,968,200
|
|
20250123,111900,50612221,968,968,968,968,0
|
|
20250123,111800,50612221,968,968,968,968,0
|
|
20250123,111700,50612221,968,968,968,968,10
|
|
20250123,111600,50602541,970,970,970,970,0
|
|
20250123,111500,50602541,970,970,970,970,0
|
|
20250123,111400,50602541,970,970,970,970,72
|
|
20250123,111300,50532701,970,970,970,970,0
|
|
20250123,111200,50532701,970,970,970,970,0
|
|
20250123,111100,50532701,970,970,970,970,0
|
|
20250123,111000,50532701,970,970,970,970,0
|
|
20250123,110900,50532701,970,970,970,970,10
|
|
20250123,110800,50523001,970,970,970,970,0
|
|
20250123,110700,50523001,970,970,970,970,0
|
|
20250123,110600,50523001,970,970,970,970,2
|
|
20250123,110500,50521061,970,970,970,970,0
|
|
20250123,110400,50521061,970,970,970,970,212
|
|
20250123,110300,50315421,961,961,961,961,0
|
|
20250123,110200,50315421,961,961,961,961,0
|
|
20250123,110100,50315421,961,961,961,961,0
|
|
20250123,110000,50315421,961,961,961,961,0
|
|
20250123,105900,50315421,961,961,961,961,81
|
|
20250123,105800,50237580,961,961,961,961,0
|
|
20250123,105700,50237580,961,961,961,961,30
|
|
20250123,105600,50208750,970,970,970,970,1
|
|
20250123,105500,50207780,960,960,960,960,0
|
|
20250123,105400,50207780,960,960,960,960,0
|
|
20250123,105300,50207780,960,960,960,960,0
|
|
20250123,105200,50207780,960,960,960,960,0
|
|
20250123,105100,50207780,960,960,960,960,0
|
|
20250123,105000,50207780,960,960,960,960,0
|
|
20250123,104900,50207780,960,960,960,960,0
|
|
20250123,104800,50207780,960,960,960,960,0
|
|
20250123,104700,50207780,960,960,960,960,0
|
|
20250123,104600,50207780,960,960,960,960,0
|
|
20250123,104500,50207780,960,960,960,960,0
|
|
20250123,104400,50207780,960,960,960,959,1110
|
|
20250123,104300,49142327,960,960,960,960,0
|
|
20250123,104200,49142327,960,960,960,960,0
|
|
20250123,104100,49142327,960,960,960,960,3454
|
|
20250123,104000,45826487,961,961,961,961,2046
|
|
20250123,103900,43860281,962,962,962,962,147
|
|
20250123,103800,43718867,962,963,963,962,50
|
|
20250123,103700,43670737,965,965,965,965,0
|
|
20250123,103600,43670737,965,965,965,965,0
|
|
20250123,103500,43670737,965,965,965,965,0
|
|
20250123,103400,43670737,965,965,965,965,0
|
|
20250123,103300,43670737,965,965,965,965,0
|
|
20250123,103200,43670737,965,965,965,965,0
|
|
20250123,103100,43670737,965,965,965,965,0
|
|
20250123,103000,43670737,965,960,965,960,10090
|
|
20250123,102900,33934212,965,965,965,965,0
|
|
20250123,102800,33934212,965,965,965,965,78
|
|
20250123,102700,33858942,965,965,965,965,1
|
|
20250123,102600,33857977,958,958,958,958,0
|
|
20250123,102500,33857977,958,958,958,958,0
|
|
20250123,102400,33857977,958,958,958,958,0
|
|
20250123,102300,33857977,958,958,958,958,0
|
|
20250123,102200,33857977,958,958,958,958,0
|
|
20250123,102100,33857977,958,958,958,958,0
|
|
20250123,102000,33857977,958,958,958,958,0
|
|
20250123,101900,33857977,958,958,958,958,0
|
|
20250123,101800,33857977,958,958,958,958,0
|
|
20250123,101700,33857977,958,958,958,958,0
|
|
20250123,101600,33857977,958,958,958,958,0
|
|
20250123,101500,33857977,958,958,958,958,0
|
|
20250123,101400,33857977,958,958,958,958,0
|
|
20250123,101300,33857977,958,958,958,958,0
|
|
20250123,101200,33857977,958,958,958,958,0
|
|
20250123,101100,33857977,958,958,958,958,0
|
|
20250123,101000,33857977,958,958,958,958,0
|
|
20250123,100900,33857977,958,958,958,958,244
|
|
20250123,100800,33624225,964,964,964,964,0
|
|
20250123,100700,33624225,964,964,964,964,0
|
|
20250123,100600,33624225,964,964,964,964,104
|
|
20250123,100500,33523969,958,958,958,958,0
|
|
20250123,100400,33523969,958,959,959,958,400
|
|
20250123,100300,33140561,975,970,975,958,501
|
|
20250123,100200,32659074,970,970,970,970,0
|
|
20250123,100100,32659074,970,970,970,970,0
|
|
20250123,100000,32659074,970,968,970,968,2525
|
|
20250123,095900,30213612,966,966,966,966,0
|
|
20250123,095800,30213612,966,966,966,966,191
|
|
20250123,095700,30029106,966,966,966,966,166
|
|
20250123,095600,29868750,965,965,965,965,0
|
|
20250123,095500,29868750,965,965,965,965,0
|
|
20250123,095400,29868750,965,965,965,965,0
|
|
20250123,095300,29868750,965,965,965,965,0
|
|
20250123,095200,29868750,965,965,965,965,0
|
|
20250123,095100,29868750,965,965,965,965,50
|
|
20250123,095000,29820500,964,964,964,964,0
|
|
20250123,094900,29820500,964,964,964,964,0
|
|
20250123,094800,29820500,964,964,964,964,0
|
|
20250123,094700,29820500,964,964,964,964,42
|
|
20250123,094600,29780012,964,964,964,964,0
|
|
20250123,094500,29780012,964,964,964,964,4
|
|
20250123,094400,29776156,957,957,957,957,1
|
|
20250123,094300,29775199,964,963,964,963,1501
|
|
20250123,094200,28328680,963,963,963,963,0
|
|
20250123,094100,28328680,963,963,963,963,1
|
|
20250123,094000,28327717,963,963,963,963,154
|
|
20250123,093900,28179415,964,964,964,964,0
|
|
20250123,093800,28179415,964,964,964,964,0
|
|
20250123,093700,28179415,964,964,964,964,0
|
|
20250123,093600,28179415,964,964,964,964,1
|
|
20250123,093500,28178451,955,964,964,955,101
|
|
20250123,093400,28081889,963,963,963,963,592
|
|
20250123,093300,27511793,952,952,952,952,0
|
|
20250123,093200,27511793,952,952,952,952,0
|
|
20250123,093100,27511793,952,952,952,952,0
|
|
20250123,093000,27511793,952,958,958,952,174
|
|
20250123,092900,27345965,958,958,958,958,0
|
|
20250123,092800,27345965,958,958,958,958,0
|
|
20250123,092700,27345965,958,956,958,956,815
|
|
20250123,092600,26566409,945,954,955,945,260
|
|
20250123,092500,26318714,942,960,960,942,16657
|
|
20250123,092400,10471426,970,970,970,970,0
|
|
20250123,092300,10471426,970,970,970,970,0
|
|
20250123,092200,10471426,970,970,970,970,0
|
|
20250123,092100,10471426,970,970,970,970,81
|
|
20250123,092000,10392856,960,961,961,960,19
|
|
20250123,091900,10374606,961,961,961,961,0
|
|
20250123,091800,10374606,961,962,962,961,188
|
|
20250123,091700,10193810,970,970,970,970,0
|
|
20250123,091600,10193810,970,970,970,970,0
|
|
20250123,091500,10193810,970,970,970,970,0
|
|
20250123,091400,10193810,970,970,970,970,500
|
|
20250123,091300,9708810,976,976,976,976,0
|
|
20250123,091200,9708810,976,976,976,976,0
|
|
20250123,091100,9708810,976,976,976,976,72
|
|
20250123,091000,9638538,976,976,976,976,4
|
|
20250123,090900,9634634,976,976,976,976,0
|
|
20250123,090800,9634634,976,976,976,967,2383
|
|
20250123,090700,7310412,976,976,976,976,0
|
|
20250123,090600,7310412,976,995,995,976,3286
|
|
20250123,090500,4093405,979,980,980,979,697
|
|
20250123,090400,3410492,982,1004,1004,982,439
|
|
20250123,090300,2979372,981,981,981,981,0
|
|
20250123,090200,2979372,981,981,981,979,1831
|
|
20250123,090100,1185970,1018,1018,1018,1018,0
|
|
20250123,090000,1185970,1018,1018,1018,1018,1165
|