518 lines
22 KiB
CSV
518 lines
22 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183500,68678268,487,487,487,487,1465
|
|
20250102,183400,68678268,487,487,487,487,0
|
|
20250102,183300,68678268,487,487,487,487,0
|
|
20250102,183200,68678268,487,487,487,487,0
|
|
20250102,183100,68678268,487,487,487,487,0
|
|
20250102,183000,68678268,487,487,487,487,0
|
|
20250102,182900,68678268,487,487,487,487,0
|
|
20250102,182800,68678268,487,487,487,487,0
|
|
20250102,182700,68678268,487,487,487,487,0
|
|
20250102,182600,68678268,487,487,487,487,0
|
|
20250102,182500,68678268,487,487,487,487,0
|
|
20250102,182400,68678268,487,487,487,487,0
|
|
20250102,182300,68678268,487,487,487,487,0
|
|
20250102,182200,68678268,487,487,487,487,0
|
|
20250102,182100,68678268,487,487,487,487,0
|
|
20250102,182000,68678268,487,487,487,487,0
|
|
20250102,181900,68678268,487,487,487,487,0
|
|
20250102,181800,68678268,487,487,487,487,0
|
|
20250102,181700,68678268,487,487,487,487,0
|
|
20250102,181600,68678268,487,487,487,487,0
|
|
20250102,181500,68678268,487,487,487,487,0
|
|
20250102,181400,68678268,487,487,487,487,0
|
|
20250102,181300,68678268,487,487,487,487,0
|
|
20250102,181200,68678268,487,487,487,487,0
|
|
20250102,181100,68678268,487,487,487,487,0
|
|
20250102,181000,68678268,487,487,487,487,0
|
|
20250102,180900,68678268,487,487,487,487,0
|
|
20250102,180800,68678268,487,487,487,487,0
|
|
20250102,180700,68678268,487,487,487,487,0
|
|
20250102,180600,68678268,487,487,487,487,0
|
|
20250102,180500,68678268,487,487,487,487,1465
|
|
20250102,180400,68678268,487,487,487,487,0
|
|
20250102,180300,68678268,487,487,487,487,0
|
|
20250102,180200,68678268,487,487,487,487,0
|
|
20250102,180100,68678268,487,487,487,487,0
|
|
20250102,180000,68678268,487,487,487,487,0
|
|
20250102,175900,68678268,487,487,487,487,0
|
|
20250102,175800,68678268,487,487,487,487,0
|
|
20250102,175700,68678268,487,487,487,487,0
|
|
20250102,175600,68678268,487,487,487,487,0
|
|
20250102,175500,68678268,487,487,487,487,0
|
|
20250102,175400,68678268,487,487,487,487,0
|
|
20250102,175300,68678268,487,487,487,487,0
|
|
20250102,175200,68678268,487,487,487,487,0
|
|
20250102,175100,68678268,487,487,487,487,0
|
|
20250102,175000,68678268,487,487,487,487,0
|
|
20250102,174900,68678268,487,487,487,487,0
|
|
20250102,174800,68678268,487,487,487,487,0
|
|
20250102,174700,68678268,487,487,487,487,0
|
|
20250102,174600,68678268,487,487,487,487,0
|
|
20250102,174500,68678268,487,487,487,487,0
|
|
20250102,174400,68678268,487,487,487,487,0
|
|
20250102,174300,68678268,487,487,487,487,0
|
|
20250102,174200,68678268,487,487,487,487,0
|
|
20250102,174100,68678268,487,487,487,487,0
|
|
20250102,174000,68678268,487,487,487,487,0
|
|
20250102,173900,68678268,487,487,487,487,0
|
|
20250102,173800,68678268,487,487,487,487,0
|
|
20250102,173700,68678268,487,487,487,487,0
|
|
20250102,173600,68678268,487,487,487,487,0
|
|
20250102,173500,68678268,487,487,487,487,1465
|
|
20250102,173400,68678268,487,487,487,487,0
|
|
20250102,173300,68678268,487,487,487,487,0
|
|
20250102,173200,68678268,487,487,487,487,0
|
|
20250102,173100,68678268,487,487,487,487,0
|
|
20250102,173000,68678268,487,487,487,487,0
|
|
20250102,172900,68678268,487,487,487,487,0
|
|
20250102,172800,68678268,487,487,487,487,0
|
|
20250102,172700,68678268,487,487,487,487,0
|
|
20250102,172600,68678268,487,487,487,487,0
|
|
20250102,172500,68678268,487,487,487,487,0
|
|
20250102,172400,68678268,487,487,487,487,0
|
|
20250102,172300,68678268,487,487,487,487,0
|
|
20250102,172200,68678268,487,487,487,487,0
|
|
20250102,172100,68678268,487,487,487,487,0
|
|
20250102,172000,68678268,487,487,487,487,0
|
|
20250102,171900,68678268,487,487,487,487,0
|
|
20250102,171800,68678268,487,487,487,487,0
|
|
20250102,171700,68678268,487,487,487,487,0
|
|
20250102,171600,68678268,487,487,487,487,0
|
|
20250102,171500,68678268,487,487,487,487,0
|
|
20250102,171400,68678268,487,487,487,487,0
|
|
20250102,171300,68678268,487,487,487,487,0
|
|
20250102,171200,68678268,487,487,487,487,0
|
|
20250102,171100,68678268,487,487,487,487,0
|
|
20250102,171000,68678268,487,487,487,487,0
|
|
20250102,170900,68678268,487,487,487,487,0
|
|
20250102,170800,68678268,487,487,487,487,0
|
|
20250102,170700,68678268,487,487,487,487,0
|
|
20250102,170600,68678268,487,487,487,487,0
|
|
20250102,170500,68678268,487,487,487,487,1465
|
|
20250102,170400,68678268,487,487,487,487,0
|
|
20250102,170300,68678268,487,487,487,487,0
|
|
20250102,170200,68678268,487,487,487,487,0
|
|
20250102,170100,68678268,487,487,487,487,0
|
|
20250102,170000,68678268,487,487,487,487,0
|
|
20250102,165900,68678268,487,487,487,487,0
|
|
20250102,165800,68678268,487,487,487,487,0
|
|
20250102,165700,68678268,487,487,487,487,0
|
|
20250102,165600,68678268,487,487,487,487,0
|
|
20250102,165500,68678268,487,487,487,487,0
|
|
20250102,165400,68678268,487,487,487,487,0
|
|
20250102,165300,68678268,487,487,487,487,0
|
|
20250102,165200,68678268,487,487,487,487,0
|
|
20250102,165100,68678268,487,487,487,487,0
|
|
20250102,165000,68678268,487,487,487,487,0
|
|
20250102,164900,68678268,487,487,487,487,0
|
|
20250102,164800,68678268,487,487,487,487,0
|
|
20250102,164700,68678268,487,487,487,487,0
|
|
20250102,164600,68678268,487,487,487,487,0
|
|
20250102,164500,68678268,487,487,487,487,0
|
|
20250102,164400,68678268,487,487,487,487,0
|
|
20250102,164300,68678268,487,487,487,487,0
|
|
20250102,164200,68678268,487,487,487,487,0
|
|
20250102,164100,68678268,487,487,487,487,0
|
|
20250102,164000,68678268,487,487,487,487,0
|
|
20250102,163900,68678268,487,487,487,487,0
|
|
20250102,163800,68678268,487,487,487,487,0
|
|
20250102,163700,68678268,487,487,487,487,0
|
|
20250102,163600,68678268,487,487,487,487,0
|
|
20250102,163500,68678268,487,487,487,487,1465
|
|
20250102,163400,68678268,487,487,487,487,0
|
|
20250102,163300,68678268,487,487,487,487,0
|
|
20250102,163200,68678268,487,487,487,487,0
|
|
20250102,163100,68678268,487,487,487,487,0
|
|
20250102,163000,68678268,487,487,487,487,0
|
|
20250102,162900,68678268,487,487,487,487,0
|
|
20250102,162800,68678268,487,487,487,487,0
|
|
20250102,162700,68678268,487,487,487,487,0
|
|
20250102,162600,68678268,487,487,487,487,0
|
|
20250102,162500,68678268,487,487,487,487,0
|
|
20250102,162400,68678268,487,487,487,487,0
|
|
20250102,162300,68678268,487,487,487,487,0
|
|
20250102,162200,68678268,487,487,487,487,0
|
|
20250102,162100,68678268,487,487,487,487,0
|
|
20250102,162000,68678268,487,487,487,487,0
|
|
20250102,161900,68678268,487,487,487,487,0
|
|
20250102,161800,68678268,487,487,487,487,0
|
|
20250102,161700,68678268,487,487,487,487,0
|
|
20250102,161600,68678268,487,487,487,487,0
|
|
20250102,161500,68678268,487,487,487,487,0
|
|
20250102,161400,68678268,487,487,487,487,0
|
|
20250102,161300,68678268,487,487,487,487,0
|
|
20250102,161200,68678268,487,487,487,487,0
|
|
20250102,161100,68678268,487,487,487,487,0
|
|
20250102,161000,68678268,487,487,487,487,0
|
|
20250102,160900,68678268,487,487,487,487,0
|
|
20250102,160800,68678268,487,487,487,487,0
|
|
20250102,160700,68678268,487,487,487,487,0
|
|
20250102,160600,68678268,487,487,487,487,0
|
|
20250102,160500,68678268,487,487,487,487,1465
|
|
20250102,160400,68678268,487,487,487,487,0
|
|
20250102,160300,68678268,487,487,487,487,0
|
|
20250102,160200,68678268,487,487,487,487,0
|
|
20250102,160100,68678268,487,487,487,487,0
|
|
20250102,160000,68678268,487,487,487,487,0
|
|
20250102,155900,68678268,487,487,487,487,0
|
|
20250102,155800,68678268,487,487,487,487,0
|
|
20250102,155700,68678268,487,487,487,487,0
|
|
20250102,155600,68678268,487,487,487,487,0
|
|
20250102,155500,68678268,487,487,487,487,0
|
|
20250102,155400,68678268,487,487,487,487,0
|
|
20250102,155300,68678268,487,487,487,487,0
|
|
20250102,155200,68678268,487,487,487,487,0
|
|
20250102,155100,68678268,487,487,487,487,0
|
|
20250102,155000,68678268,487,487,487,487,0
|
|
20250102,154900,68678268,487,487,487,487,0
|
|
20250102,154800,68678268,487,487,487,487,0
|
|
20250102,154700,68678268,487,487,487,487,0
|
|
20250102,154600,68678268,487,487,487,487,0
|
|
20250102,154500,68678268,487,487,487,487,0
|
|
20250102,154400,68678268,487,487,487,487,0
|
|
20250102,154300,68678268,487,487,487,487,0
|
|
20250102,154200,68678268,487,487,487,487,0
|
|
20250102,154100,68678268,487,487,487,487,0
|
|
20250102,154000,68678268,487,487,487,487,0
|
|
20250102,153900,68678268,487,487,487,487,0
|
|
20250102,153800,68678268,487,487,487,487,0
|
|
20250102,153700,68678268,487,487,487,487,0
|
|
20250102,153600,68678268,487,487,487,487,0
|
|
20250102,153500,68678268,487,487,487,487,1465
|
|
20250102,153400,68678268,487,487,487,487,0
|
|
20250102,153300,68678268,487,487,487,487,0
|
|
20250102,153200,68678268,487,487,487,487,0
|
|
20250102,153100,68678268,487,487,487,487,0
|
|
20250102,153000,68678268,487,487,487,487,1465
|
|
20250102,152900,67964813,486,486,486,486,0
|
|
20250102,152800,67964813,486,486,486,486,0
|
|
20250102,152700,67964813,486,486,486,486,0
|
|
20250102,152600,67964813,486,486,486,486,0
|
|
20250102,152500,67964813,486,486,486,486,0
|
|
20250102,152400,67964813,486,486,486,486,0
|
|
20250102,152300,67964813,486,486,486,486,0
|
|
20250102,152200,67964813,486,486,486,486,0
|
|
20250102,152100,67964813,486,486,486,486,0
|
|
20250102,152000,67964813,486,486,486,486,0
|
|
20250102,151900,67964813,486,487,487,486,708
|
|
20250102,151800,67620141,487,487,487,487,0
|
|
20250102,151700,67620141,487,487,487,487,0
|
|
20250102,151600,67620141,487,487,487,487,0
|
|
20250102,151500,67620141,487,487,487,487,0
|
|
20250102,151400,67620141,487,487,487,487,0
|
|
20250102,151300,67620141,487,487,487,487,172
|
|
20250102,151200,67536377,487,487,487,487,0
|
|
20250102,151100,67536377,487,487,487,487,0
|
|
20250102,151000,67536377,487,487,487,487,1
|
|
20250102,150900,67535890,490,488,490,488,470
|
|
20250102,150800,67306278,486,486,486,486,50
|
|
20250102,150700,67281978,487,487,487,487,978
|
|
20250102,150600,66805692,487,487,487,487,100
|
|
20250102,150500,66756992,487,487,487,487,100
|
|
20250102,150400,66708292,487,487,487,487,0
|
|
20250102,150300,66708292,487,487,487,487,0
|
|
20250102,150200,66708292,487,487,487,487,0
|
|
20250102,150100,66708292,487,487,487,487,0
|
|
20250102,150000,66708292,487,487,487,487,1
|
|
20250102,145900,66707805,488,488,488,488,5
|
|
20250102,145800,66705365,487,487,487,487,4527
|
|
20250102,145700,64500716,486,486,486,486,7
|
|
20250102,145600,64497314,487,485,487,485,74
|
|
20250102,145500,64461377,485,485,485,485,0
|
|
20250102,145400,64461377,485,485,485,485,0
|
|
20250102,145300,64461377,485,485,485,485,15
|
|
20250102,145200,64454102,485,485,485,485,0
|
|
20250102,145100,64454102,485,485,485,485,62
|
|
20250102,145000,64424032,485,485,485,485,0
|
|
20250102,144900,64424032,485,485,485,485,0
|
|
20250102,144800,64424032,485,485,485,485,0
|
|
20250102,144700,64424032,485,485,485,485,0
|
|
20250102,144600,64424032,485,485,485,485,0
|
|
20250102,144500,64424032,485,485,485,485,0
|
|
20250102,144400,64424032,485,485,485,485,0
|
|
20250102,144300,64424032,485,485,485,485,2
|
|
20250102,144200,64423062,485,485,485,485,0
|
|
20250102,144100,64423062,485,485,485,485,0
|
|
20250102,144000,64423062,485,485,485,485,101
|
|
20250102,143900,64374077,484,484,484,484,0
|
|
20250102,143800,64374077,484,484,484,484,0
|
|
20250102,143700,64374077,484,484,484,484,73
|
|
20250102,143600,64338745,484,484,484,484,0
|
|
20250102,143500,64338745,484,484,484,484,1
|
|
20250102,143400,64338261,485,485,485,485,35
|
|
20250102,143300,64321286,485,485,485,485,0
|
|
20250102,143200,64321286,485,485,485,485,0
|
|
20250102,143100,64321286,485,485,485,485,0
|
|
20250102,143000,64321286,485,485,485,485,0
|
|
20250102,142900,64321286,485,485,485,485,0
|
|
20250102,142800,64321286,485,485,485,485,0
|
|
20250102,142700,64321286,485,485,485,485,1
|
|
20250102,142600,64320801,486,486,486,486,0
|
|
20250102,142500,64320801,486,486,486,486,0
|
|
20250102,142400,64320801,486,486,486,486,0
|
|
20250102,142300,64320801,486,486,486,486,0
|
|
20250102,142200,64320801,486,486,486,486,0
|
|
20250102,142100,64320801,486,486,486,486,0
|
|
20250102,142000,64320801,486,486,486,486,0
|
|
20250102,141900,64320801,486,486,486,486,47
|
|
20250102,141800,64297959,486,486,486,486,0
|
|
20250102,141700,64297959,486,486,486,486,0
|
|
20250102,141600,64297959,486,486,486,486,12
|
|
20250102,141500,64292127,486,485,486,485,3
|
|
20250102,141400,64290670,482,483,483,482,2061
|
|
20250102,141300,63296306,487,487,487,487,0
|
|
20250102,141200,63296306,487,487,487,487,0
|
|
20250102,141100,63296306,487,484,487,484,1158
|
|
20250102,141000,62735828,484,484,484,484,0
|
|
20250102,140900,62735828,484,484,484,484,0
|
|
20250102,140800,62735828,484,484,484,484,0
|
|
20250102,140700,62735828,484,484,484,484,0
|
|
20250102,140600,62735828,484,484,484,484,0
|
|
20250102,140500,62735828,484,484,484,484,2
|
|
20250102,140400,62734860,483,483,483,483,0
|
|
20250102,140300,62734860,483,483,483,483,0
|
|
20250102,140200,62734860,483,483,483,483,0
|
|
20250102,140100,62734860,483,483,483,483,0
|
|
20250102,140000,62734860,483,483,483,483,0
|
|
20250102,135900,62734860,483,483,483,483,0
|
|
20250102,135800,62734860,483,483,483,483,0
|
|
20250102,135700,62734860,483,483,483,483,1
|
|
20250102,135600,62734377,484,484,484,484,0
|
|
20250102,135500,62734377,484,484,484,484,2592
|
|
20250102,135400,61479849,484,484,484,484,0
|
|
20250102,135300,61479849,484,487,487,484,44
|
|
20250102,135200,61458457,486,486,486,486,167
|
|
20250102,135100,61377295,487,487,487,487,0
|
|
20250102,135000,61377295,487,486,487,486,1111
|
|
20250102,134900,60836270,486,487,487,486,83
|
|
20250102,134800,60795922,486,486,486,486,133
|
|
20250102,134700,60731284,485,485,485,485,1
|
|
20250102,134600,60730799,487,487,487,487,0
|
|
20250102,134500,60730799,487,487,487,487,0
|
|
20250102,134400,60730799,487,487,487,487,0
|
|
20250102,134300,60730799,487,487,487,487,0
|
|
20250102,134200,60730799,487,487,487,487,0
|
|
20250102,134100,60730799,487,487,487,487,15
|
|
20250102,134000,60723494,487,487,487,487,0
|
|
20250102,133900,60723494,487,487,487,487,0
|
|
20250102,133800,60723494,487,487,487,487,3000
|
|
20250102,133700,59262494,487,487,487,487,0
|
|
20250102,133600,59262494,487,487,487,487,2437
|
|
20250102,133500,58075675,487,484,487,484,1000
|
|
20250102,133400,57588723,483,483,483,483,0
|
|
20250102,133300,57588723,483,483,483,483,0
|
|
20250102,133200,57588723,483,483,483,483,0
|
|
20250102,133100,57588723,483,483,483,483,563
|
|
20250102,133000,57316794,481,481,481,481,0
|
|
20250102,132900,57316794,481,481,481,481,0
|
|
20250102,132800,57316794,481,481,481,481,0
|
|
20250102,132700,57316794,481,481,481,481,0
|
|
20250102,132600,57316794,481,481,481,481,0
|
|
20250102,132500,57316794,481,481,481,481,0
|
|
20250102,132400,57316794,481,481,481,481,0
|
|
20250102,132300,57316794,481,481,481,481,0
|
|
20250102,132200,57316794,481,481,481,481,0
|
|
20250102,132100,57316794,481,481,481,481,0
|
|
20250102,132000,57316794,481,481,481,481,1
|
|
20250102,131900,57316313,481,481,481,481,0
|
|
20250102,131800,57316313,481,481,481,481,1
|
|
20250102,131700,57315832,483,483,483,483,0
|
|
20250102,131600,57315832,483,483,483,483,0
|
|
20250102,131500,57315832,483,483,483,483,0
|
|
20250102,131400,57315832,483,483,483,483,300
|
|
20250102,131300,57170932,481,481,481,481,2
|
|
20250102,131200,57169970,482,482,482,482,0
|
|
20250102,131100,57169970,482,482,482,482,1
|
|
20250102,131000,57169488,481,481,481,481,0
|
|
20250102,130900,57169488,481,481,481,481,0
|
|
20250102,130800,57169488,481,481,481,481,1
|
|
20250102,130700,57169007,481,481,481,481,0
|
|
20250102,130600,57169007,481,481,481,481,0
|
|
20250102,130500,57169007,481,481,481,481,0
|
|
20250102,130400,57169007,481,481,481,481,0
|
|
20250102,130300,57169007,481,481,481,481,2
|
|
20250102,130200,57168045,482,482,482,482,1
|
|
20250102,130100,57167563,481,481,481,481,3
|
|
20250102,130000,57166120,481,481,481,481,1
|
|
20250102,125900,57165639,482,482,482,482,100
|
|
20250102,125800,57117439,481,482,482,481,201
|
|
20250102,125700,57020558,482,482,482,482,0
|
|
20250102,125600,57020558,482,482,482,482,0
|
|
20250102,125500,57020558,482,482,482,482,0
|
|
20250102,125400,57020558,482,482,482,482,1
|
|
20250102,125300,57020076,482,482,482,482,12
|
|
20250102,125200,57014292,483,483,483,483,0
|
|
20250102,125100,57014292,483,483,483,483,0
|
|
20250102,125000,57014292,483,481,483,481,2
|
|
20250102,124900,57013328,481,481,481,481,0
|
|
20250102,124800,57013328,481,482,482,480,13002
|
|
20250102,124700,50758569,483,483,483,483,0
|
|
20250102,124600,50758569,483,483,483,483,0
|
|
20250102,124500,50758569,483,483,483,483,0
|
|
20250102,124400,50758569,483,483,483,483,50
|
|
20250102,124300,50734419,482,482,482,482,2
|
|
20250102,124200,50733455,482,482,482,482,5000
|
|
20250102,124100,48323455,482,482,482,482,0
|
|
20250102,124000,48323455,482,482,482,482,1
|
|
20250102,123900,48322973,482,482,482,482,0
|
|
20250102,123800,48322973,482,482,482,482,1
|
|
20250102,123700,48322491,482,482,482,482,0
|
|
20250102,123600,48322491,482,482,482,482,0
|
|
20250102,123500,48322491,482,482,482,482,0
|
|
20250102,123400,48322491,482,482,482,482,0
|
|
20250102,123300,48322491,482,482,482,482,2
|
|
20250102,123200,48321527,483,482,483,482,2249
|
|
20250102,123100,47236448,482,482,482,482,13813
|
|
20250102,123000,40578582,482,482,482,482,182
|
|
20250102,122900,40490858,482,482,482,482,0
|
|
20250102,122800,40490858,482,482,483,482,21
|
|
20250102,122700,40480734,482,482,482,482,0
|
|
20250102,122600,40480734,482,482,482,482,0
|
|
20250102,122500,40480734,482,482,482,482,0
|
|
20250102,122400,40480734,482,482,482,482,0
|
|
20250102,122300,40480734,482,482,482,482,2
|
|
20250102,122200,40479770,482,482,482,482,0
|
|
20250102,122100,40479770,482,482,482,482,1
|
|
20250102,122000,40479288,482,482,482,482,1
|
|
20250102,121900,40478806,482,482,482,482,0
|
|
20250102,121800,40478806,482,482,482,482,1
|
|
20250102,121700,40478324,482,482,482,482,0
|
|
20250102,121600,40478324,482,482,482,482,0
|
|
20250102,121500,40478324,482,482,482,482,0
|
|
20250102,121400,40478324,482,482,482,482,0
|
|
20250102,121300,40478324,482,482,482,482,2
|
|
20250102,121200,40477360,482,482,482,482,1
|
|
20250102,121100,40476878,484,484,484,484,0
|
|
20250102,121000,40476878,484,484,484,484,0
|
|
20250102,120900,40476878,484,484,484,484,1
|
|
20250102,120800,40476394,482,482,482,482,2
|
|
20250102,120700,40475430,484,484,484,484,0
|
|
20250102,120600,40475430,484,484,484,484,0
|
|
20250102,120500,40475430,484,483,484,483,162
|
|
20250102,120400,40397183,481,481,481,481,0
|
|
20250102,120300,40397183,481,481,481,481,2
|
|
20250102,120200,40396221,483,482,483,482,4000
|
|
20250102,120100,38464222,481,481,481,481,0
|
|
20250102,120000,38464222,481,481,481,481,2
|
|
20250102,115900,38463260,481,481,481,481,0
|
|
20250102,115800,38463260,481,481,481,481,1
|
|
20250102,115700,38462779,481,481,481,481,0
|
|
20250102,115600,38462779,481,481,481,481,0
|
|
20250102,115500,38462779,481,481,481,481,0
|
|
20250102,115400,38462779,481,481,481,481,0
|
|
20250102,115300,38462779,481,481,481,481,1
|
|
20250102,115200,38462298,481,481,481,481,0
|
|
20250102,115100,38462298,481,481,481,481,0
|
|
20250102,115000,38462298,481,481,481,481,1
|
|
20250102,114900,38461817,481,481,481,481,82
|
|
20250102,114800,38422375,481,482,482,481,966
|
|
20250102,114700,37957668,483,483,483,483,0
|
|
20250102,114600,37957668,483,482,483,482,200
|
|
20250102,114500,37861168,483,483,483,483,0
|
|
20250102,114400,37861168,483,483,483,483,0
|
|
20250102,114300,37861168,483,482,483,482,3002
|
|
20250102,114200,36411204,482,482,482,482,0
|
|
20250102,114100,36411204,482,482,482,482,2
|
|
20250102,114000,36410240,482,482,482,482,1
|
|
20250102,113900,36409758,482,482,482,482,0
|
|
20250102,113800,36409758,482,482,482,482,1
|
|
20250102,113700,36409276,482,482,482,482,0
|
|
20250102,113600,36409276,482,482,482,482,0
|
|
20250102,113500,36409276,482,482,482,482,0
|
|
20250102,113400,36409276,482,482,482,482,0
|
|
20250102,113300,36409276,482,482,482,482,3
|
|
20250102,113200,36407830,483,483,483,483,2600
|
|
20250102,113100,35152030,482,482,482,482,2611
|
|
20250102,113000,33893528,482,482,482,482,2
|
|
20250102,112900,33892564,482,482,482,482,0
|
|
20250102,112800,33892564,482,482,482,482,1
|
|
20250102,112700,33892082,483,483,483,483,0
|
|
20250102,112600,33892082,483,483,483,483,432
|
|
20250102,112500,33683426,482,482,482,482,0
|
|
20250102,112400,33683426,482,482,482,482,0
|
|
20250102,112300,33683426,482,482,482,482,3894
|
|
20250102,112200,31806518,482,482,482,482,0
|
|
20250102,112100,31806518,482,482,482,482,0
|
|
20250102,112000,31806518,482,482,482,482,1
|
|
20250102,111900,31806036,482,482,482,482,0
|
|
20250102,111800,31806036,482,482,482,482,1
|
|
20250102,111700,31805554,482,482,482,482,0
|
|
20250102,111600,31805554,482,482,482,482,0
|
|
20250102,111500,31805554,482,482,482,482,0
|
|
20250102,111400,31805554,482,482,482,482,0
|
|
20250102,111300,31805554,482,482,482,482,1
|
|
20250102,111200,31805072,483,483,483,483,200
|
|
20250102,111100,31708472,482,482,482,482,2
|
|
20250102,111000,31707508,482,482,482,482,2
|
|
20250102,110900,31706544,483,483,483,483,2
|
|
20250102,110800,31705578,482,482,482,482,2
|
|
20250102,110700,31704614,483,483,483,483,0
|
|
20250102,110600,31704614,483,483,483,483,201
|
|
20250102,110500,31607531,483,483,483,483,938
|
|
20250102,110400,31154477,483,483,483,483,0
|
|
20250102,110300,31154477,483,483,483,483,2
|
|
20250102,110200,31153511,483,483,483,483,0
|
|
20250102,110100,31153511,483,483,483,483,2
|
|
20250102,110000,31152545,483,483,483,483,1
|
|
20250102,105900,31152062,483,483,483,483,0
|
|
20250102,105800,31152062,483,483,483,483,1
|
|
20250102,105700,31151579,483,483,483,483,0
|
|
20250102,105600,31151579,483,483,483,483,0
|
|
20250102,105500,31151579,483,483,483,483,115
|
|
20250102,105400,31096034,483,483,483,483,0
|
|
20250102,105300,31096034,483,483,483,483,2
|
|
20250102,105200,31095068,485,485,485,485,0
|
|
20250102,105100,31095068,485,483,485,483,300
|
|
20250102,105000,30949863,484,484,484,484,10
|
|
20250102,104900,30945023,482,482,482,482,0
|
|
20250102,104800,30945023,482,482,482,482,2
|
|
20250102,104700,30944059,483,483,483,483,0
|
|
20250102,104600,30944059,483,483,483,483,0
|
|
20250102,104500,30944059,483,483,483,483,0
|
|
20250102,104400,30944059,483,482,483,482,2853
|
|
20250102,104300,29566080,482,482,483,482,404
|
|
20250102,104200,29370951,483,483,483,483,101
|
|
20250102,104100,29322168,482,483,483,482,2
|
|
20250102,104000,29321203,482,482,482,482,1
|
|
20250102,103900,29320721,483,483,483,483,1
|
|
20250102,103800,29320238,482,482,482,482,1
|
|
20250102,103700,29319756,482,482,482,482,0
|
|
20250102,103600,29319756,482,482,482,482,0
|
|
20250102,103500,29319756,482,482,482,482,0
|
|
20250102,103400,29319756,482,482,482,482,0
|
|
20250102,103300,29319756,482,482,482,482,2
|
|
20250102,103200,29318792,485,484,485,484,1376
|
|
20250102,103100,28652772,484,484,484,484,0
|
|
20250102,103000,28652772,484,482,484,482,2001
|
|
20250102,102900,27684290,484,484,484,484,400
|
|
20250102,102800,27490690,482,482,482,482,1
|
|
20250102,102700,27490208,483,483,483,483,0
|
|
20250102,102600,27490208,483,483,483,483,0
|
|
20250102,102500,27490208,483,483,483,483,0
|
|
20250102,102400,27490208,483,483,483,482,221
|
|
20250102,102300,27383662,482,482,482,482,1
|
|
20250102,102200,27383180,483,483,483,483,6
|
|
20250102,102100,27380282,482,483,484,482,1659
|
|
20250102,102000,26578925,481,481,481,481,1
|
|
20250102,101900,26578444,481,481,481,481,0
|
|
20250102,101800,26578444,481,481,484,481,1831
|
|
20250102,101700,25692911,482,480,482,480,4518
|
|
20250102,101600,23523235,479,485,485,479,7057
|
|
20250102,101500,20128374,485,485,485,485,5
|
|
20250102,101400,20125949,486,486,486,486,868
|
|
20250102,101300,19704101,482,489,489,482,12
|
|
20250102,101200,19698247,479,479,479,479,0
|
|
20250102,101100,19698247,479,493,493,479,17049
|
|
20250102,101000,11440669,494,493,494,493,1383
|
|
20250102,100900,10757468,497,497,497,497,82
|
|
20250102,100800,10716714,497,493,497,493,2
|
|
20250102,100700,10715724,491,491,491,491,0
|
|
20250102,100600,10715724,491,491,491,491,1
|
|
20250102,100500,10715233,505,505,505,505,100
|
|
20250102,100400,10664733,487,487,487,487,0
|
|
20250102,100300,10664733,487,502,507,482,2852
|
|
20250102,100200,9248513,499,498,499,498,2098
|
|
20250102,100100,8203603,508,507,508,507,4100
|
|
20250102,100000,6124288,508,509,509,508,12036
|