567 lines
24 KiB
CSV
567 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192400,123513214,286,286,286,286,12346
|
|
20250102,192300,123513214,286,286,286,286,0
|
|
20250102,192200,123513214,286,286,286,286,0
|
|
20250102,192100,123513214,286,286,286,286,0
|
|
20250102,192000,123513214,286,286,286,286,0
|
|
20250102,191900,123513214,286,286,286,286,0
|
|
20250102,191800,123513214,286,286,286,286,0
|
|
20250102,191700,123513214,286,286,286,286,0
|
|
20250102,191600,123513214,286,286,286,286,0
|
|
20250102,191500,123513214,286,286,286,286,0
|
|
20250102,191400,123513214,286,286,286,286,0
|
|
20250102,191300,123513214,286,286,286,286,0
|
|
20250102,191200,123513214,286,286,286,286,0
|
|
20250102,191100,123513214,286,286,286,286,0
|
|
20250102,191000,123513214,286,286,286,286,0
|
|
20250102,190900,123513214,286,286,286,286,0
|
|
20250102,190800,123513214,286,286,286,286,0
|
|
20250102,190700,123513214,286,286,286,286,0
|
|
20250102,190600,123513214,286,286,286,286,0
|
|
20250102,190500,123513214,286,286,286,286,0
|
|
20250102,190400,123513214,286,286,286,286,0
|
|
20250102,190300,123513214,286,286,286,286,0
|
|
20250102,190200,123513214,286,286,286,286,0
|
|
20250102,190100,123513214,286,286,286,286,0
|
|
20250102,190000,123513214,286,286,286,286,0
|
|
20250102,185900,123513214,286,286,286,286,0
|
|
20250102,185800,123513214,286,286,286,286,0
|
|
20250102,185700,123513214,286,286,286,286,0
|
|
20250102,185600,123513214,286,286,286,286,0
|
|
20250102,185500,123513214,286,286,286,286,0
|
|
20250102,185400,123513214,286,286,286,286,12346
|
|
20250102,185300,123513214,286,286,286,286,0
|
|
20250102,185200,123513214,286,286,286,286,0
|
|
20250102,185100,123513214,286,286,286,286,0
|
|
20250102,185000,123513214,286,286,286,286,0
|
|
20250102,184900,123513214,286,286,286,286,0
|
|
20250102,184800,123513214,286,286,286,286,0
|
|
20250102,184700,123513214,286,286,286,286,0
|
|
20250102,184600,123513214,286,286,286,286,0
|
|
20250102,184500,123513214,286,286,286,286,0
|
|
20250102,184400,123513214,286,286,286,286,0
|
|
20250102,184300,123513214,286,286,286,286,0
|
|
20250102,184200,123513214,286,286,286,286,0
|
|
20250102,184100,123513214,286,286,286,286,0
|
|
20250102,184000,123513214,286,286,286,286,0
|
|
20250102,183900,123513214,286,286,286,286,0
|
|
20250102,183800,123513214,286,286,286,286,0
|
|
20250102,183700,123513214,286,286,286,286,0
|
|
20250102,183600,123513214,286,286,286,286,0
|
|
20250102,183500,123513214,286,286,286,286,0
|
|
20250102,183400,123513214,286,286,286,286,0
|
|
20250102,183300,123513214,286,286,286,286,0
|
|
20250102,183200,123513214,286,286,286,286,0
|
|
20250102,183100,123513214,286,286,286,286,0
|
|
20250102,183000,123513214,286,286,286,286,0
|
|
20250102,182900,123513214,286,286,286,286,0
|
|
20250102,182800,123513214,286,286,286,286,0
|
|
20250102,182700,123513214,286,286,286,286,0
|
|
20250102,182600,123513214,286,286,286,286,0
|
|
20250102,182500,123513214,286,286,286,286,0
|
|
20250102,182400,123513214,286,286,286,286,12346
|
|
20250102,182300,123513214,286,286,286,286,0
|
|
20250102,182200,123513214,286,286,286,286,0
|
|
20250102,182100,123513214,286,286,286,286,0
|
|
20250102,182000,123513214,286,286,286,286,0
|
|
20250102,181900,123513214,286,286,286,286,0
|
|
20250102,181800,123513214,286,286,286,286,0
|
|
20250102,181700,123513214,286,286,286,286,0
|
|
20250102,181600,123513214,286,286,286,286,0
|
|
20250102,181500,123513214,286,286,286,286,0
|
|
20250102,181400,123513214,286,286,286,286,0
|
|
20250102,181300,123513214,286,286,286,286,0
|
|
20250102,181200,123513214,286,286,286,286,0
|
|
20250102,181100,123513214,286,286,286,286,0
|
|
20250102,181000,123513214,286,286,286,286,0
|
|
20250102,180900,123513214,286,286,286,286,0
|
|
20250102,180800,123513214,286,286,286,286,0
|
|
20250102,180700,123513214,286,286,286,286,0
|
|
20250102,180600,123513214,286,286,286,286,0
|
|
20250102,180500,123513214,286,286,286,286,0
|
|
20250102,180400,123513214,286,286,286,286,0
|
|
20250102,180300,123513214,286,286,286,286,0
|
|
20250102,180200,123513214,286,286,286,286,0
|
|
20250102,180100,123513214,286,286,286,286,0
|
|
20250102,180000,123513214,286,286,286,286,0
|
|
20250102,175900,123513214,286,286,286,286,0
|
|
20250102,175800,123513214,286,286,286,286,0
|
|
20250102,175700,123513214,286,286,286,286,0
|
|
20250102,175600,123513214,286,286,286,286,0
|
|
20250102,175500,123513214,286,286,286,286,0
|
|
20250102,175400,123513214,286,286,286,286,12346
|
|
20250102,175300,123513214,286,286,286,286,0
|
|
20250102,175200,123513214,286,286,286,286,0
|
|
20250102,175100,123513214,286,286,286,286,0
|
|
20250102,175000,123513214,286,286,286,286,0
|
|
20250102,174900,123513214,286,286,286,286,0
|
|
20250102,174800,123513214,286,286,286,286,0
|
|
20250102,174700,123513214,286,286,286,286,0
|
|
20250102,174600,123513214,286,286,286,286,0
|
|
20250102,174500,123513214,286,286,286,286,0
|
|
20250102,174400,123513214,286,286,286,286,0
|
|
20250102,174300,123513214,286,286,286,286,0
|
|
20250102,174200,123513214,286,286,286,286,0
|
|
20250102,174100,123513214,286,286,286,286,0
|
|
20250102,174000,123513214,286,286,286,286,0
|
|
20250102,173900,123513214,286,286,286,286,0
|
|
20250102,173800,123513214,286,286,286,286,0
|
|
20250102,173700,123513214,286,286,286,286,0
|
|
20250102,173600,123513214,286,286,286,286,0
|
|
20250102,173500,123513214,286,286,286,286,0
|
|
20250102,173400,123513214,286,286,286,286,0
|
|
20250102,173300,123513214,286,286,286,286,0
|
|
20250102,173200,123513214,286,286,286,286,0
|
|
20250102,173100,123513214,286,286,286,286,0
|
|
20250102,173000,123513214,286,286,286,286,0
|
|
20250102,172900,123513214,286,286,286,286,0
|
|
20250102,172800,123513214,286,286,286,286,0
|
|
20250102,172700,123513214,286,286,286,286,0
|
|
20250102,172600,123513214,286,286,286,286,0
|
|
20250102,172500,123513214,286,286,286,286,0
|
|
20250102,172400,123513214,286,286,286,286,12346
|
|
20250102,172300,123513214,286,286,286,286,0
|
|
20250102,172200,123513214,286,286,286,286,0
|
|
20250102,172100,123513214,286,286,286,286,0
|
|
20250102,172000,123513214,286,286,286,286,0
|
|
20250102,171900,123513214,286,286,286,286,0
|
|
20250102,171800,123513214,286,286,286,286,0
|
|
20250102,171700,123513214,286,286,286,286,0
|
|
20250102,171600,123513214,286,286,286,286,0
|
|
20250102,171500,123513214,286,286,286,286,0
|
|
20250102,171400,123513214,286,286,286,286,0
|
|
20250102,171300,123513214,286,286,286,286,0
|
|
20250102,171200,123513214,286,286,286,286,0
|
|
20250102,171100,123513214,286,286,286,286,0
|
|
20250102,171000,123513214,286,286,286,286,0
|
|
20250102,170900,123513214,286,286,286,286,0
|
|
20250102,170800,123513214,286,286,286,286,0
|
|
20250102,170700,123513214,286,286,286,286,0
|
|
20250102,170600,123513214,286,286,286,286,0
|
|
20250102,170500,123513214,286,286,286,286,0
|
|
20250102,170400,123513214,286,286,286,286,0
|
|
20250102,170300,123513214,286,286,286,286,0
|
|
20250102,170200,123513214,286,286,286,286,0
|
|
20250102,170100,123513214,286,286,286,286,0
|
|
20250102,170000,123513214,286,286,286,286,0
|
|
20250102,165900,123513214,286,286,286,286,0
|
|
20250102,165800,123513214,286,286,286,286,0
|
|
20250102,165700,123513214,286,286,286,286,0
|
|
20250102,165600,123513214,286,286,286,286,0
|
|
20250102,165500,123513214,286,286,286,286,0
|
|
20250102,165400,123513214,286,286,286,286,12346
|
|
20250102,165300,123513214,286,286,286,286,0
|
|
20250102,165200,123513214,286,286,286,286,0
|
|
20250102,165100,123513214,286,286,286,286,0
|
|
20250102,165000,123513214,286,286,286,286,0
|
|
20250102,164900,123513214,286,286,286,286,0
|
|
20250102,164800,123513214,286,286,286,286,0
|
|
20250102,164700,123513214,286,286,286,286,0
|
|
20250102,164600,123513214,286,286,286,286,0
|
|
20250102,164500,123513214,286,286,286,286,0
|
|
20250102,164400,123513214,286,286,286,286,0
|
|
20250102,164300,123513214,286,286,286,286,0
|
|
20250102,164200,123513214,286,286,286,286,0
|
|
20250102,164100,123513214,286,286,286,286,0
|
|
20250102,164000,123513214,286,286,286,286,0
|
|
20250102,163900,123513214,286,286,286,286,0
|
|
20250102,163800,123513214,286,286,286,286,0
|
|
20250102,163700,123513214,286,286,286,286,0
|
|
20250102,163600,123513214,286,286,286,286,0
|
|
20250102,163500,123513214,286,286,286,286,0
|
|
20250102,163400,123513214,286,286,286,286,0
|
|
20250102,163300,123513214,286,286,286,286,0
|
|
20250102,163200,123513214,286,286,286,286,0
|
|
20250102,163100,123513214,286,286,286,286,0
|
|
20250102,163000,123513214,286,286,286,286,0
|
|
20250102,162900,123513214,286,286,286,286,0
|
|
20250102,162800,123513214,286,286,286,286,0
|
|
20250102,162700,123513214,286,286,286,286,0
|
|
20250102,162600,123513214,286,286,286,286,0
|
|
20250102,162500,123513214,286,286,286,286,0
|
|
20250102,162400,123513214,286,286,286,286,12346
|
|
20250102,162300,123513214,286,286,286,286,0
|
|
20250102,162200,123513214,286,286,286,286,0
|
|
20250102,162100,123513214,286,286,286,286,0
|
|
20250102,162000,123513214,286,286,286,286,0
|
|
20250102,161900,123513214,286,286,286,286,0
|
|
20250102,161800,123513214,286,286,286,286,0
|
|
20250102,161700,123513214,286,286,286,286,0
|
|
20250102,161600,123513214,286,286,286,286,0
|
|
20250102,161500,123513214,286,286,286,286,0
|
|
20250102,161400,123513214,286,286,286,286,0
|
|
20250102,161300,123513214,286,286,286,286,0
|
|
20250102,161200,123513214,286,286,286,286,0
|
|
20250102,161100,123513214,286,286,286,286,0
|
|
20250102,161000,123513214,286,286,286,286,0
|
|
20250102,160900,123513214,286,286,286,286,0
|
|
20250102,160800,123513214,286,286,286,286,0
|
|
20250102,160700,123513214,286,286,286,286,0
|
|
20250102,160600,123513214,286,286,286,286,0
|
|
20250102,160500,123513214,286,286,286,286,0
|
|
20250102,160400,123513214,286,286,286,286,0
|
|
20250102,160300,123513214,286,286,286,286,0
|
|
20250102,160200,123513214,286,286,286,286,0
|
|
20250102,160100,123513214,286,286,286,286,0
|
|
20250102,160000,123513214,286,286,286,286,0
|
|
20250102,155900,123513214,286,286,286,286,0
|
|
20250102,155800,123513214,286,286,286,286,0
|
|
20250102,155700,123513214,286,286,286,286,0
|
|
20250102,155600,123513214,286,286,286,286,0
|
|
20250102,155500,123513214,286,286,286,286,0
|
|
20250102,155400,123513214,286,286,286,286,12346
|
|
20250102,155300,123513214,286,286,286,286,0
|
|
20250102,155200,123513214,286,286,286,286,0
|
|
20250102,155100,123513214,286,286,286,286,0
|
|
20250102,155000,123513214,286,286,286,286,0
|
|
20250102,154900,123513214,286,286,286,286,0
|
|
20250102,154800,123513214,286,286,286,286,0
|
|
20250102,154700,123513214,286,286,286,286,0
|
|
20250102,154600,123513214,286,286,286,286,0
|
|
20250102,154500,123513214,286,286,286,286,0
|
|
20250102,154400,123513214,286,286,286,286,0
|
|
20250102,154300,123513214,286,286,286,286,0
|
|
20250102,154200,123513214,286,286,286,286,0
|
|
20250102,154100,123513214,286,286,286,286,0
|
|
20250102,154000,123513214,286,286,286,286,0
|
|
20250102,153900,123513214,286,286,286,286,0
|
|
20250102,153800,123513214,286,286,286,286,0
|
|
20250102,153700,123513214,286,286,286,286,0
|
|
20250102,153600,123513214,286,286,286,286,0
|
|
20250102,153500,123513214,286,286,286,286,0
|
|
20250102,153400,123513214,286,286,286,286,0
|
|
20250102,153300,123513214,286,286,286,286,0
|
|
20250102,153200,123513214,286,286,286,286,0
|
|
20250102,153100,123513214,286,286,286,286,0
|
|
20250102,153000,123513214,286,286,286,286,12346
|
|
20250102,152900,119982258,284,284,284,284,0
|
|
20250102,152800,119982258,284,284,284,284,0
|
|
20250102,152700,119982258,284,284,284,284,0
|
|
20250102,152600,119982258,284,284,284,284,0
|
|
20250102,152500,119982258,284,284,284,284,0
|
|
20250102,152400,119982258,284,284,284,284,0
|
|
20250102,152300,119982258,284,284,284,284,0
|
|
20250102,152200,119982258,284,284,284,284,0
|
|
20250102,152100,119982258,284,284,284,284,0
|
|
20250102,152000,119982258,284,284,284,284,0
|
|
20250102,151900,119982258,284,284,284,284,906
|
|
20250102,151800,119724954,284,284,284,284,104
|
|
20250102,151700,119695418,284,284,284,284,1
|
|
20250102,151600,119695134,284,284,284,284,450
|
|
20250102,151500,119567334,284,284,284,284,1000
|
|
20250102,151400,119283334,284,284,286,284,11161
|
|
20250102,151300,116098683,284,283,284,283,2758
|
|
20250102,151200,115316222,281,282,282,281,359
|
|
20250102,151100,115214985,280,280,280,280,0
|
|
20250102,151000,115214985,280,281,281,280,2222
|
|
20250102,150900,114592818,281,280,281,280,363
|
|
20250102,150800,114491177,280,281,281,280,700
|
|
20250102,150700,114295176,280,280,280,280,0
|
|
20250102,150600,114295176,280,280,280,280,0
|
|
20250102,150500,114295176,280,280,280,280,0
|
|
20250102,150400,114295176,280,280,280,280,0
|
|
20250102,150300,114295176,280,280,280,280,0
|
|
20250102,150200,114295176,280,280,280,280,0
|
|
20250102,150100,114295176,280,281,281,280,2000
|
|
20250102,150000,113735172,280,280,280,280,0
|
|
20250102,145900,113735172,280,280,280,280,0
|
|
20250102,145800,113735172,280,284,284,280,41693
|
|
20250102,145700,102003209,285,285,285,285,1254
|
|
20250102,145600,101645819,284,284,284,284,512
|
|
20250102,145500,101500411,284,284,284,284,5
|
|
20250102,145400,101498991,284,284,284,284,18
|
|
20250102,145300,101493879,284,284,284,284,1005
|
|
20250102,145200,101208459,284,284,284,284,647
|
|
20250102,145100,101024711,284,284,284,284,0
|
|
20250102,145000,101024711,284,284,284,284,1194
|
|
20250102,144900,100685615,284,284,284,284,2
|
|
20250102,144800,100685047,283,283,284,283,322
|
|
20250102,144700,100593910,283,283,283,283,0
|
|
20250102,144600,100593910,283,283,283,283,0
|
|
20250102,144500,100593910,283,283,283,283,10706
|
|
20250102,144400,97564112,283,284,284,282,17605
|
|
20250102,144300,92591657,283,283,283,283,0
|
|
20250102,144200,92591657,283,286,286,283,7079
|
|
20250102,144100,90585090,286,285,286,283,1045
|
|
20250102,144000,90288125,286,289,289,286,6
|
|
20250102,143900,90286398,286,288,290,286,23033
|
|
20250102,143800,83653464,288,281,289,281,60089
|
|
20250102,143700,66511197,281,281,281,281,0
|
|
20250102,143600,66511197,281,281,281,281,3000
|
|
20250102,143500,65668197,280,279,280,279,6002
|
|
20250102,143400,63987746,279,277,279,277,10275
|
|
20250102,143300,61121623,277,277,277,277,1
|
|
20250102,143200,61121346,277,277,277,277,0
|
|
20250102,143100,61121346,277,277,277,277,0
|
|
20250102,143000,61121346,277,277,277,277,0
|
|
20250102,142900,61121346,277,278,278,277,330
|
|
20250102,142800,61029713,279,279,279,279,0
|
|
20250102,142700,61029713,279,279,279,279,0
|
|
20250102,142600,61029713,279,279,279,279,0
|
|
20250102,142500,61029713,279,279,279,279,0
|
|
20250102,142400,61029713,279,279,279,279,1
|
|
20250102,142300,61029434,279,279,279,279,800
|
|
20250102,142200,60806234,277,277,277,277,0
|
|
20250102,142100,60806234,277,277,277,277,0
|
|
20250102,142000,60806234,277,277,277,277,0
|
|
20250102,141900,60806234,277,277,277,277,0
|
|
20250102,141800,60806234,277,277,277,277,0
|
|
20250102,141700,60806234,277,277,277,277,0
|
|
20250102,141600,60806234,277,277,277,277,0
|
|
20250102,141500,60806234,277,277,277,277,0
|
|
20250102,141400,60806234,277,277,277,277,0
|
|
20250102,141300,60806234,277,277,277,277,0
|
|
20250102,141200,60806234,277,277,277,277,0
|
|
20250102,141100,60806234,277,277,277,277,0
|
|
20250102,141000,60806234,277,277,277,277,3
|
|
20250102,140900,60805403,277,278,278,277,482
|
|
20250102,140800,60671482,278,278,278,278,287
|
|
20250102,140700,60591696,279,279,279,279,0
|
|
20250102,140600,60591696,279,279,279,279,0
|
|
20250102,140500,60591696,279,279,279,279,0
|
|
20250102,140400,60591696,279,279,279,279,21
|
|
20250102,140300,60585837,279,279,279,279,0
|
|
20250102,140200,60585837,279,279,279,279,2
|
|
20250102,140100,60585279,279,279,279,279,9
|
|
20250102,140000,60582768,279,279,279,279,0
|
|
20250102,135900,60582768,279,279,279,279,1
|
|
20250102,135800,60582489,279,279,279,279,0
|
|
20250102,135700,60582489,279,279,279,279,0
|
|
20250102,135600,60582489,279,279,279,279,12
|
|
20250102,135500,60579141,279,279,279,279,1
|
|
20250102,135400,60578862,278,278,278,278,0
|
|
20250102,135300,60578862,278,278,278,278,132
|
|
20250102,135200,60542166,278,278,278,278,0
|
|
20250102,135100,60542166,278,278,278,278,0
|
|
20250102,135000,60542166,278,278,278,278,5
|
|
20250102,134900,60540776,278,279,279,278,21
|
|
20250102,134800,60534936,279,279,279,279,0
|
|
20250102,134700,60534936,279,279,279,279,1
|
|
20250102,134600,60534657,279,279,279,279,0
|
|
20250102,134500,60534657,279,279,279,279,0
|
|
20250102,134400,60534657,279,279,279,279,1
|
|
20250102,134300,60534378,278,278,278,278,5
|
|
20250102,134200,60532988,279,279,279,279,453
|
|
20250102,134100,60406601,278,278,278,278,0
|
|
20250102,134000,60406601,278,278,278,278,6
|
|
20250102,133900,60404933,279,279,279,279,1000
|
|
20250102,133800,60125933,279,279,279,279,0
|
|
20250102,133700,60125933,279,279,279,279,0
|
|
20250102,133600,60125933,279,279,279,279,20
|
|
20250102,133500,60120353,279,279,279,279,0
|
|
20250102,133400,60120353,279,279,279,279,1
|
|
20250102,133300,60120074,278,278,278,278,500
|
|
20250102,133200,59981074,279,279,279,279,0
|
|
20250102,133100,59981074,279,279,279,279,0
|
|
20250102,133000,59981074,279,279,279,279,0
|
|
20250102,132900,59981074,279,279,279,279,0
|
|
20250102,132800,59981074,279,279,279,279,0
|
|
20250102,132700,59981074,279,278,279,278,7096
|
|
20250102,132600,58008331,278,278,278,278,2
|
|
20250102,132500,58007775,278,278,278,278,3008
|
|
20250102,132400,57171551,277,277,277,277,0
|
|
20250102,132300,57171551,277,277,277,277,0
|
|
20250102,132200,57171551,277,277,277,277,0
|
|
20250102,132100,57171551,277,277,277,277,0
|
|
20250102,132000,57171551,277,277,277,277,0
|
|
20250102,131900,57171551,277,277,277,277,0
|
|
20250102,131800,57171551,277,277,277,277,0
|
|
20250102,131700,57171551,277,277,277,277,0
|
|
20250102,131600,57171551,277,277,277,277,0
|
|
20250102,131500,57171551,277,277,277,277,6455
|
|
20250102,131400,55383516,277,277,277,277,575
|
|
20250102,131300,55224241,277,277,277,277,50
|
|
20250102,131200,55210391,277,277,277,277,0
|
|
20250102,131100,55210391,277,277,277,277,0
|
|
20250102,131000,55210391,277,277,277,277,300
|
|
20250102,130900,55127291,277,277,277,277,0
|
|
20250102,130800,55127291,277,277,277,277,0
|
|
20250102,130700,55127291,277,277,277,277,0
|
|
20250102,130600,55127291,277,277,277,277,0
|
|
20250102,130500,55127291,277,277,277,277,0
|
|
20250102,130400,55127291,277,277,277,277,10
|
|
20250102,130300,55124521,277,277,277,277,0
|
|
20250102,130200,55124521,277,277,277,277,1
|
|
20250102,130100,55124244,277,277,277,277,64
|
|
20250102,130000,55106516,277,277,277,277,348
|
|
20250102,125900,55010120,277,277,277,277,138
|
|
20250102,125800,54971894,277,277,277,277,211
|
|
20250102,125700,54913447,277,277,277,277,0
|
|
20250102,125600,54913447,277,277,277,277,56
|
|
20250102,125500,54897935,277,277,277,277,13
|
|
20250102,125400,54894334,277,277,277,277,0
|
|
20250102,125300,54894334,277,277,277,277,20
|
|
20250102,125200,54888794,277,277,277,277,12
|
|
20250102,125100,54885470,276,276,276,276,0
|
|
20250102,125000,54885470,276,276,276,276,0
|
|
20250102,124900,54885470,276,276,276,276,0
|
|
20250102,124800,54885470,276,276,276,276,0
|
|
20250102,124700,54885470,276,276,276,276,0
|
|
20250102,124600,54885470,276,276,276,276,0
|
|
20250102,124500,54885470,276,276,276,276,0
|
|
20250102,124400,54885470,276,276,276,276,19
|
|
20250102,124300,54880226,276,277,277,276,44
|
|
20250102,124200,54868063,276,276,276,276,20
|
|
20250102,124100,54862543,276,276,276,276,21
|
|
20250102,124000,54856747,276,276,276,276,0
|
|
20250102,123900,54856747,276,276,276,276,0
|
|
20250102,123800,54856747,276,276,276,276,0
|
|
20250102,123700,54856747,276,276,276,276,0
|
|
20250102,123600,54856747,276,276,276,276,0
|
|
20250102,123500,54856747,276,276,276,276,0
|
|
20250102,123400,54856747,276,276,276,276,0
|
|
20250102,123300,54856747,276,276,276,276,0
|
|
20250102,123200,54856747,276,276,276,276,0
|
|
20250102,123100,54856747,276,276,276,276,0
|
|
20250102,123000,54856747,276,276,276,276,0
|
|
20250102,122900,54856747,276,276,276,276,0
|
|
20250102,122800,54856747,276,276,276,276,0
|
|
20250102,122700,54856747,276,276,276,276,600
|
|
20250102,122600,54691147,276,276,276,276,0
|
|
20250102,122500,54691147,276,276,276,276,0
|
|
20250102,122400,54691147,276,276,276,276,0
|
|
20250102,122300,54691147,276,276,276,276,0
|
|
20250102,122200,54691147,276,276,276,276,0
|
|
20250102,122100,54691147,276,276,276,276,0
|
|
20250102,122000,54691147,276,276,276,276,13910
|
|
20250102,121900,50851987,276,276,276,276,0
|
|
20250102,121800,50851987,276,276,276,276,4
|
|
20250102,121700,50850883,276,276,276,276,0
|
|
20250102,121600,50850883,276,276,276,276,100
|
|
20250102,121500,50823283,275,275,275,275,0
|
|
20250102,121400,50823283,275,275,275,275,0
|
|
20250102,121300,50823283,275,275,275,275,0
|
|
20250102,121200,50823283,275,275,275,275,0
|
|
20250102,121100,50823283,275,275,275,275,0
|
|
20250102,121000,50823283,275,275,275,275,194
|
|
20250102,120900,50769933,275,275,275,275,51
|
|
20250102,120800,50755908,276,276,276,276,0
|
|
20250102,120700,50755908,276,276,276,276,6
|
|
20250102,120600,50754252,276,276,276,276,0
|
|
20250102,120500,50754252,276,276,276,276,500
|
|
20250102,120400,50616252,276,276,276,276,0
|
|
20250102,120300,50616252,276,276,276,276,0
|
|
20250102,120200,50616252,276,276,276,276,10
|
|
20250102,120100,50613492,276,276,276,276,0
|
|
20250102,120000,50613492,276,276,276,276,0
|
|
20250102,115900,50613492,276,276,276,276,5
|
|
20250102,115800,50612112,276,276,276,276,56
|
|
20250102,115700,50596656,276,276,276,276,515
|
|
20250102,115600,50454516,276,276,276,276,5
|
|
20250102,115500,50453136,276,276,276,276,0
|
|
20250102,115400,50453136,276,276,276,276,1006
|
|
20250102,115300,50175480,276,276,276,276,109
|
|
20250102,115200,50145396,276,276,276,276,4
|
|
20250102,115100,50144292,276,276,276,276,0
|
|
20250102,115000,50144292,276,276,276,276,0
|
|
20250102,114900,50144292,276,276,276,276,372
|
|
20250102,114800,50041620,276,276,276,276,0
|
|
20250102,114700,50041620,276,276,276,276,4
|
|
20250102,114600,50040516,276,276,276,276,0
|
|
20250102,114500,50040516,276,276,276,276,400
|
|
20250102,114400,49930116,276,276,276,276,0
|
|
20250102,114300,49930116,276,276,276,276,0
|
|
20250102,114200,49930116,276,276,276,276,21
|
|
20250102,114100,49924320,276,276,276,276,0
|
|
20250102,114000,49924320,276,276,276,276,0
|
|
20250102,113900,49924320,276,276,276,276,0
|
|
20250102,113800,49924320,276,276,276,276,0
|
|
20250102,113700,49924320,276,276,276,276,0
|
|
20250102,113600,49924320,276,276,276,276,598
|
|
20250102,113500,49759272,276,276,276,276,608
|
|
20250102,113400,49591464,277,277,277,277,36
|
|
20250102,113300,49581492,277,277,277,277,0
|
|
20250102,113200,49581492,277,277,277,277,630
|
|
20250102,113100,49406982,277,277,277,277,1316
|
|
20250102,113000,49042450,277,277,277,277,4
|
|
20250102,112900,49041342,277,277,277,277,1
|
|
20250102,112800,49041065,276,276,276,276,900
|
|
20250102,112700,48792665,277,277,277,277,150
|
|
20250102,112600,48751115,277,277,277,277,200
|
|
20250102,112500,48695715,276,276,276,276,1593
|
|
20250102,112400,48256047,276,275,276,275,35
|
|
20250102,112300,48246402,275,275,275,275,0
|
|
20250102,112200,48246402,275,275,275,275,1
|
|
20250102,112100,48246127,275,275,275,275,7000
|
|
20250102,112000,46321127,275,275,275,275,10
|
|
20250102,111900,46318377,275,276,276,275,5811
|
|
20250102,111800,44720302,275,275,275,275,12
|
|
20250102,111700,44717002,276,276,276,276,0
|
|
20250102,111600,44717002,276,276,276,276,0
|
|
20250102,111500,44717002,276,276,276,276,444
|
|
20250102,111400,44594458,277,277,277,277,20
|
|
20250102,111300,44588918,277,277,277,277,1
|
|
20250102,111200,44588641,277,277,277,277,1
|
|
20250102,111100,44588364,277,277,277,277,3934
|
|
20250102,111000,43498646,277,277,277,275,1660
|
|
20250102,110900,43041100,275,277,277,275,22
|
|
20250102,110800,43035048,276,276,276,276,106
|
|
20250102,110700,43005792,275,275,275,275,0
|
|
20250102,110600,43005792,275,276,276,275,4551
|
|
20250102,110500,41750434,277,277,277,277,1
|
|
20250102,110400,41750157,277,277,277,277,0
|
|
20250102,110300,41750157,277,277,277,277,1206
|
|
20250102,110200,41416095,276,276,276,276,0
|
|
20250102,110100,41416095,276,276,276,276,0
|
|
20250102,110000,41416095,276,276,276,276,1602
|
|
20250102,105900,40973943,277,277,277,277,0
|
|
20250102,105800,40973943,277,277,277,277,5
|
|
20250102,105700,40972558,278,278,278,278,0
|
|
20250102,105600,40972558,278,278,278,278,0
|
|
20250102,105500,40972558,278,278,278,278,6
|
|
20250102,105400,40970890,278,278,278,278,13
|
|
20250102,105300,40967276,278,278,278,278,146
|
|
20250102,105200,40926688,278,277,278,277,13
|
|
20250102,105100,40923085,277,277,277,277,18
|
|
20250102,105000,40918099,278,277,278,277,1203
|
|
20250102,104900,40584391,278,278,278,278,0
|
|
20250102,104800,40584391,278,278,278,278,380
|
|
20250102,104700,40478751,278,277,278,276,27896
|
|
20250102,104600,32779169,277,277,277,277,21
|
|
20250102,104500,32773352,276,276,276,276,0
|
|
20250102,104400,32773352,276,277,277,276,7983
|
|
20250102,104300,30569859,276,276,276,276,0
|
|
20250102,104200,30569859,276,276,276,276,0
|
|
20250102,104100,30569859,276,276,276,276,0
|
|
20250102,104000,30569859,276,277,277,276,8318
|
|
20250102,103900,28265774,277,277,277,277,0
|
|
20250102,103800,28265774,277,277,277,277,430
|
|
20250102,103700,28146664,277,277,277,277,0
|
|
20250102,103600,28146664,277,277,277,277,0
|
|
20250102,103500,28146664,277,277,278,277,131
|
|
20250102,103400,28110373,277,278,278,277,6283
|
|
20250102,103300,26368787,278,278,278,278,200
|
|
20250102,103200,26313187,278,278,278,278,0
|
|
20250102,103100,26313187,278,278,278,278,266
|
|
20250102,103000,26239239,278,278,278,278,104
|
|
20250102,102900,26210327,277,277,277,277,35
|
|
20250102,102800,26200632,277,277,277,277,45
|
|
20250102,102700,26188167,277,277,277,277,394
|
|
20250102,102600,26079029,277,277,277,277,378
|
|
20250102,102500,25974323,277,277,277,277,578
|
|
20250102,102400,25814217,277,277,277,277,1000
|
|
20250102,102300,25537217,277,277,277,277,15006
|
|
20250102,102200,21380555,278,278,278,278,3030
|
|
20250102,102100,20538215,278,278,278,278,0
|
|
20250102,102000,20538215,278,278,278,278,0
|
|
20250102,101900,20538215,278,278,278,278,0
|
|
20250102,101800,20538215,278,278,278,278,291
|
|
20250102,101700,20457317,280,280,280,280,10
|
|
20250102,101600,20454517,279,279,279,279,1001
|
|
20250102,101500,20175238,280,280,280,280,1000
|
|
20250102,101400,19895238,280,280,280,280,10
|
|
20250102,101300,19892438,277,278,278,277,2513
|
|
20250102,101200,19196331,280,280,280,280,0
|
|
20250102,101100,19196331,280,281,281,278,20159
|
|
20250102,101000,13579568,282,281,282,281,71
|
|
20250102,100900,13559547,283,284,284,282,7441
|
|
20250102,100800,11456674,285,283,288,283,2514
|
|
20250102,100700,10743081,282,282,283,282,5257
|
|
20250102,100600,9259896,282,282,282,282,1
|
|
20250102,100500,9259614,282,278,282,278,18
|
|
20250102,100400,9254548,282,278,282,278,20
|
|
20250102,100300,9248918,277,275,277,274,20589
|
|
20250102,100200,3598667,275,277,277,275,5039
|
|
20250102,100100,2211864,276,276,276,276,0
|
|
20250102,100000,2211864,276,276,276,276,8014
|