629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192600,109040776,290,290,290,290,16171
|
|
20250103,192500,109040776,290,290,290,290,0
|
|
20250103,192400,109040776,290,290,290,290,0
|
|
20250103,192300,109040776,290,290,290,290,0
|
|
20250103,192200,109040776,290,290,290,290,0
|
|
20250103,192100,109040776,290,290,290,290,0
|
|
20250103,192000,109040776,290,290,290,290,0
|
|
20250103,191900,109040776,290,290,290,290,0
|
|
20250103,191800,109040776,290,290,290,290,0
|
|
20250103,191700,109040776,290,290,290,290,0
|
|
20250103,191600,109040776,290,290,290,290,0
|
|
20250103,191500,109040776,290,290,290,290,0
|
|
20250103,191400,109040776,290,290,290,290,0
|
|
20250103,191300,109040776,290,290,290,290,0
|
|
20250103,191200,109040776,290,290,290,290,0
|
|
20250103,191100,109040776,290,290,290,290,0
|
|
20250103,191000,109040776,290,290,290,290,0
|
|
20250103,190900,109040776,290,290,290,290,0
|
|
20250103,190800,109040776,290,290,290,290,0
|
|
20250103,190700,109040776,290,290,290,290,0
|
|
20250103,190600,109040776,290,290,290,290,0
|
|
20250103,190500,109040776,290,290,290,290,0
|
|
20250103,190400,109040776,290,290,290,290,0
|
|
20250103,190300,109040776,290,290,290,290,0
|
|
20250103,190200,109040776,290,290,290,290,0
|
|
20250103,190100,109040776,290,290,290,290,0
|
|
20250103,190000,109040776,290,290,290,290,0
|
|
20250103,185900,109040776,290,290,290,290,0
|
|
20250103,185800,109040776,290,290,290,290,0
|
|
20250103,185700,109040776,290,290,290,290,0
|
|
20250103,185600,109040776,290,290,290,290,16171
|
|
20250103,185500,109040776,290,290,290,290,0
|
|
20250103,185400,109040776,290,290,290,290,0
|
|
20250103,185300,109040776,290,290,290,290,0
|
|
20250103,185200,109040776,290,290,290,290,0
|
|
20250103,185100,109040776,290,290,290,290,0
|
|
20250103,185000,109040776,290,290,290,290,0
|
|
20250103,184900,109040776,290,290,290,290,0
|
|
20250103,184800,109040776,290,290,290,290,0
|
|
20250103,184700,109040776,290,290,290,290,0
|
|
20250103,184600,109040776,290,290,290,290,0
|
|
20250103,184500,109040776,290,290,290,290,0
|
|
20250103,184400,109040776,290,290,290,290,0
|
|
20250103,184300,109040776,290,290,290,290,0
|
|
20250103,184200,109040776,290,290,290,290,0
|
|
20250103,184100,109040776,290,290,290,290,0
|
|
20250103,184000,109040776,290,290,290,290,0
|
|
20250103,183900,109040776,290,290,290,290,0
|
|
20250103,183800,109040776,290,290,290,290,0
|
|
20250103,183700,109040776,290,290,290,290,0
|
|
20250103,183600,109040776,290,290,290,290,0
|
|
20250103,183500,109040776,290,290,290,290,0
|
|
20250103,183400,109040776,290,290,290,290,0
|
|
20250103,183300,109040776,290,290,290,290,0
|
|
20250103,183200,109040776,290,290,290,290,0
|
|
20250103,183100,109040776,290,290,290,290,0
|
|
20250103,183000,109040776,290,290,290,290,0
|
|
20250103,182900,109040776,290,290,290,290,0
|
|
20250103,182800,109040776,290,290,290,290,0
|
|
20250103,182700,109040776,290,290,290,290,0
|
|
20250103,182600,109040776,290,290,290,290,16171
|
|
20250103,182500,109040776,290,290,290,290,0
|
|
20250103,182400,109040776,290,290,290,290,0
|
|
20250103,182300,109040776,290,290,290,290,0
|
|
20250103,182200,109040776,290,290,290,290,0
|
|
20250103,182100,109040776,290,290,290,290,0
|
|
20250103,182000,109040776,290,290,290,290,0
|
|
20250103,181900,109040776,290,290,290,290,0
|
|
20250103,181800,109040776,290,290,290,290,0
|
|
20250103,181700,109040776,290,290,290,290,0
|
|
20250103,181600,109040776,290,290,290,290,0
|
|
20250103,181500,109040776,290,290,290,290,0
|
|
20250103,181400,109040776,290,290,290,290,0
|
|
20250103,181300,109040776,290,290,290,290,0
|
|
20250103,181200,109040776,290,290,290,290,0
|
|
20250103,181100,109040776,290,290,290,290,0
|
|
20250103,181000,109040776,290,290,290,290,0
|
|
20250103,180900,109040776,290,290,290,290,0
|
|
20250103,180800,109040776,290,290,290,290,0
|
|
20250103,180700,109040776,290,290,290,290,0
|
|
20250103,180600,109040776,290,290,290,290,0
|
|
20250103,180500,109040776,290,290,290,290,0
|
|
20250103,180400,109040776,290,290,290,290,0
|
|
20250103,180300,109040776,290,290,290,290,0
|
|
20250103,180200,109040776,290,290,290,290,0
|
|
20250103,180100,109040776,290,290,290,290,0
|
|
20250103,180000,109040776,290,290,290,290,0
|
|
20250103,175900,109040776,290,290,290,290,0
|
|
20250103,175800,109040776,290,290,290,290,0
|
|
20250103,175700,109040776,290,290,290,290,0
|
|
20250103,175600,109040776,290,290,290,290,16171
|
|
20250103,175500,109040776,290,290,290,290,0
|
|
20250103,175400,109040776,290,290,290,290,0
|
|
20250103,175300,109040776,290,290,290,290,0
|
|
20250103,175200,109040776,290,290,290,290,0
|
|
20250103,175100,109040776,290,290,290,290,0
|
|
20250103,175000,109040776,290,290,290,290,0
|
|
20250103,174900,109040776,290,290,290,290,0
|
|
20250103,174800,109040776,290,290,290,290,0
|
|
20250103,174700,109040776,290,290,290,290,0
|
|
20250103,174600,109040776,290,290,290,290,0
|
|
20250103,174500,109040776,290,290,290,290,0
|
|
20250103,174400,109040776,290,290,290,290,0
|
|
20250103,174300,109040776,290,290,290,290,0
|
|
20250103,174200,109040776,290,290,290,290,0
|
|
20250103,174100,109040776,290,290,290,290,0
|
|
20250103,174000,109040776,290,290,290,290,0
|
|
20250103,173900,109040776,290,290,290,290,0
|
|
20250103,173800,109040776,290,290,290,290,0
|
|
20250103,173700,109040776,290,290,290,290,0
|
|
20250103,173600,109040776,290,290,290,290,0
|
|
20250103,173500,109040776,290,290,290,290,0
|
|
20250103,173400,109040776,290,290,290,290,0
|
|
20250103,173300,109040776,290,290,290,290,0
|
|
20250103,173200,109040776,290,290,290,290,0
|
|
20250103,173100,109040776,290,290,290,290,0
|
|
20250103,173000,109040776,290,290,290,290,0
|
|
20250103,172900,109040776,290,290,290,290,0
|
|
20250103,172800,109040776,290,290,290,290,0
|
|
20250103,172700,109040776,290,290,290,290,0
|
|
20250103,172600,109040776,290,290,290,290,16171
|
|
20250103,172500,109040776,290,290,290,290,0
|
|
20250103,172400,109040776,290,290,290,290,0
|
|
20250103,172300,109040776,290,290,290,290,0
|
|
20250103,172200,109040776,290,290,290,290,0
|
|
20250103,172100,109040776,290,290,290,290,0
|
|
20250103,172000,109040776,290,290,290,290,0
|
|
20250103,171900,109040776,290,290,290,290,0
|
|
20250103,171800,109040776,290,290,290,290,0
|
|
20250103,171700,109040776,290,290,290,290,0
|
|
20250103,171600,109040776,290,290,290,290,0
|
|
20250103,171500,109040776,290,290,290,290,0
|
|
20250103,171400,109040776,290,290,290,290,0
|
|
20250103,171300,109040776,290,290,290,290,0
|
|
20250103,171200,109040776,290,290,290,290,0
|
|
20250103,171100,109040776,290,290,290,290,0
|
|
20250103,171000,109040776,290,290,290,290,0
|
|
20250103,170900,109040776,290,290,290,290,0
|
|
20250103,170800,109040776,290,290,290,290,0
|
|
20250103,170700,109040776,290,290,290,290,0
|
|
20250103,170600,109040776,290,290,290,290,0
|
|
20250103,170500,109040776,290,290,290,290,0
|
|
20250103,170400,109040776,290,290,290,290,0
|
|
20250103,170300,109040776,290,290,290,290,0
|
|
20250103,170200,109040776,290,290,290,290,0
|
|
20250103,170100,109040776,290,290,290,290,0
|
|
20250103,170000,109040776,290,290,290,290,0
|
|
20250103,165900,109040776,290,290,290,290,0
|
|
20250103,165800,109040776,290,290,290,290,0
|
|
20250103,165700,109040776,290,290,290,290,0
|
|
20250103,165600,109040776,290,290,290,290,16171
|
|
20250103,165500,109040776,290,290,290,290,0
|
|
20250103,165400,109040776,290,290,290,290,0
|
|
20250103,165300,109040776,290,290,290,290,0
|
|
20250103,165200,109040776,290,290,290,290,0
|
|
20250103,165100,109040776,290,290,290,290,0
|
|
20250103,165000,109040776,290,290,290,290,0
|
|
20250103,164900,109040776,290,290,290,290,0
|
|
20250103,164800,109040776,290,290,290,290,0
|
|
20250103,164700,109040776,290,290,290,290,0
|
|
20250103,164600,109040776,290,290,290,290,0
|
|
20250103,164500,109040776,290,290,290,290,0
|
|
20250103,164400,109040776,290,290,290,290,0
|
|
20250103,164300,109040776,290,290,290,290,0
|
|
20250103,164200,109040776,290,290,290,290,0
|
|
20250103,164100,109040776,290,290,290,290,0
|
|
20250103,164000,109040776,290,290,290,290,0
|
|
20250103,163900,109040776,290,290,290,290,0
|
|
20250103,163800,109040776,290,290,290,290,0
|
|
20250103,163700,109040776,290,290,290,290,0
|
|
20250103,163600,109040776,290,290,290,290,0
|
|
20250103,163500,109040776,290,290,290,290,0
|
|
20250103,163400,109040776,290,290,290,290,0
|
|
20250103,163300,109040776,290,290,290,290,0
|
|
20250103,163200,109040776,290,290,290,290,0
|
|
20250103,163100,109040776,290,290,290,290,0
|
|
20250103,163000,109040776,290,290,290,290,0
|
|
20250103,162900,109040776,290,290,290,290,0
|
|
20250103,162800,109040776,290,290,290,290,0
|
|
20250103,162700,109040776,290,290,290,290,0
|
|
20250103,162600,109040776,290,290,290,290,16171
|
|
20250103,162500,109040776,290,290,290,290,0
|
|
20250103,162400,109040776,290,290,290,290,0
|
|
20250103,162300,109040776,290,290,290,290,0
|
|
20250103,162200,109040776,290,290,290,290,0
|
|
20250103,162100,109040776,290,290,290,290,0
|
|
20250103,162000,109040776,290,290,290,290,0
|
|
20250103,161900,109040776,290,290,290,290,0
|
|
20250103,161800,109040776,290,290,290,290,0
|
|
20250103,161700,109040776,290,290,290,290,0
|
|
20250103,161600,109040776,290,290,290,290,0
|
|
20250103,161500,109040776,290,290,290,290,0
|
|
20250103,161400,109040776,290,290,290,290,0
|
|
20250103,161300,109040776,290,290,290,290,0
|
|
20250103,161200,109040776,290,290,290,290,0
|
|
20250103,161100,109040776,290,290,290,290,0
|
|
20250103,161000,109040776,290,290,290,290,0
|
|
20250103,160900,109040776,290,290,290,290,0
|
|
20250103,160800,109040776,290,290,290,290,0
|
|
20250103,160700,109040776,290,290,290,290,0
|
|
20250103,160600,109040776,290,290,290,290,0
|
|
20250103,160500,109040776,290,290,290,290,0
|
|
20250103,160400,109040776,290,290,290,290,0
|
|
20250103,160300,109040776,290,290,290,290,0
|
|
20250103,160200,109040776,290,290,290,290,0
|
|
20250103,160100,109040776,290,290,290,290,0
|
|
20250103,160000,109040776,290,290,290,290,0
|
|
20250103,155900,109040776,290,290,290,290,0
|
|
20250103,155800,109040776,290,290,290,290,0
|
|
20250103,155700,109040776,290,290,290,290,0
|
|
20250103,155600,109040776,290,290,290,290,16171
|
|
20250103,155500,109040776,290,290,290,290,0
|
|
20250103,155400,109040776,290,290,290,290,0
|
|
20250103,155300,109040776,290,290,290,290,0
|
|
20250103,155200,109040776,290,290,290,290,0
|
|
20250103,155100,109040776,290,290,290,290,0
|
|
20250103,155000,109040776,290,290,290,290,0
|
|
20250103,154900,109040776,290,290,290,290,0
|
|
20250103,154800,109040776,290,290,290,290,0
|
|
20250103,154700,109040776,290,290,290,290,0
|
|
20250103,154600,109040776,290,290,290,290,0
|
|
20250103,154500,109040776,290,290,290,290,0
|
|
20250103,154400,109040776,290,290,290,290,0
|
|
20250103,154300,109040776,290,290,290,290,0
|
|
20250103,154200,109040776,290,290,290,290,0
|
|
20250103,154100,109040776,290,290,290,290,0
|
|
20250103,154000,109040776,290,290,290,290,0
|
|
20250103,153900,109040776,290,290,290,290,0
|
|
20250103,153800,109040776,290,290,290,290,0
|
|
20250103,153700,109040776,290,290,290,290,0
|
|
20250103,153600,109040776,290,290,290,290,0
|
|
20250103,153500,109040776,290,290,290,290,0
|
|
20250103,153400,109040776,290,290,290,290,0
|
|
20250103,153300,109040776,290,290,290,290,0
|
|
20250103,153200,109040776,290,290,290,290,0
|
|
20250103,153100,109040776,290,290,290,290,0
|
|
20250103,153000,109040776,290,290,290,290,16171
|
|
20250103,152900,104351186,291,291,291,291,0
|
|
20250103,152800,104351186,291,291,291,291,0
|
|
20250103,152700,104351186,291,291,291,291,0
|
|
20250103,152600,104351186,291,291,291,291,0
|
|
20250103,152500,104351186,291,291,291,291,0
|
|
20250103,152400,104351186,291,291,291,291,0
|
|
20250103,152300,104351186,291,291,291,291,0
|
|
20250103,152200,104351186,291,291,291,291,0
|
|
20250103,152100,104351186,291,291,291,291,0
|
|
20250103,152000,104351186,291,291,291,291,0
|
|
20250103,151900,104351186,291,291,291,291,1000
|
|
20250103,151800,104060186,291,291,291,291,48
|
|
20250103,151700,104046218,290,291,291,290,3359
|
|
20250103,151600,103068754,291,291,291,291,0
|
|
20250103,151500,103068754,291,291,291,291,0
|
|
20250103,151400,103068754,291,291,291,291,0
|
|
20250103,151300,103068754,291,291,291,291,278
|
|
20250103,151200,102987856,291,291,291,291,50
|
|
20250103,151100,102973306,290,290,290,290,1110
|
|
20250103,151000,102651406,290,290,290,290,0
|
|
20250103,150900,102651406,290,290,290,290,100
|
|
20250103,150800,102622406,290,290,290,290,0
|
|
20250103,150700,102622406,290,290,290,290,93
|
|
20250103,150600,102595436,290,290,290,289,177
|
|
20250103,150500,102544273,290,290,290,290,441
|
|
20250103,150400,102416383,291,291,291,291,0
|
|
20250103,150300,102416383,291,291,291,291,2
|
|
20250103,150200,102415801,291,289,291,289,10
|
|
20250103,150100,102412909,289,289,289,289,0
|
|
20250103,150000,102412909,289,290,290,289,18216
|
|
20250103,145900,97146590,290,290,290,290,400
|
|
20250103,145800,97030590,290,290,290,290,0
|
|
20250103,145700,97030590,290,290,290,290,10
|
|
20250103,145600,97027690,290,290,290,290,0
|
|
20250103,145500,97027690,290,290,290,290,998
|
|
20250103,145400,96738270,290,290,290,290,0
|
|
20250103,145300,96738270,290,290,290,290,202
|
|
20250103,145200,96679690,291,290,291,290,10
|
|
20250103,145100,96676785,291,291,291,291,1
|
|
20250103,145000,96676494,290,290,290,290,200
|
|
20250103,144900,96618494,290,290,290,290,0
|
|
20250103,144800,96618494,290,290,290,290,4
|
|
20250103,144700,96617334,290,290,290,290,1
|
|
20250103,144600,96617044,290,290,290,290,2313
|
|
20250103,144500,95946274,290,290,290,290,299
|
|
20250103,144400,95859564,290,290,290,290,1
|
|
20250103,144300,95859274,290,290,290,290,0
|
|
20250103,144200,95859274,290,290,290,290,0
|
|
20250103,144100,95859274,290,290,290,290,104
|
|
20250103,144000,95829114,290,290,290,290,5
|
|
20250103,143900,95827664,289,289,289,289,999
|
|
20250103,143800,95538953,290,290,290,290,1185
|
|
20250103,143700,95195303,290,289,290,289,58
|
|
20250103,143600,95178491,289,289,289,289,521
|
|
20250103,143500,95027922,289,289,289,289,2016
|
|
20250103,143400,94445298,289,289,289,289,500
|
|
20250103,143300,94300798,290,290,290,290,0
|
|
20250103,143200,94300798,290,289,290,289,1010
|
|
20250103,143100,94008898,290,289,290,289,15
|
|
20250103,143000,94004553,290,290,290,290,4
|
|
20250103,142900,94003393,290,290,290,290,10
|
|
20250103,142800,94000493,289,289,289,289,0
|
|
20250103,142700,94000493,289,289,289,289,61
|
|
20250103,142600,93982864,289,289,289,289,0
|
|
20250103,142500,93982864,289,289,289,289,1996
|
|
20250103,142400,93406020,289,289,289,289,9
|
|
20250103,142300,93403419,289,289,289,289,630
|
|
20250103,142200,93221349,289,289,289,289,4265
|
|
20250103,142100,91988764,289,289,289,289,4000
|
|
20250103,142000,90832764,289,287,289,287,2175
|
|
20250103,141900,90204370,289,286,289,286,31011
|
|
20250103,141800,81303090,286,286,286,286,28
|
|
20250103,141700,81295082,286,286,286,286,20
|
|
20250103,141600,81289362,286,286,286,286,0
|
|
20250103,141500,81289362,286,286,286,286,0
|
|
20250103,141400,81289362,286,286,286,286,0
|
|
20250103,141300,81289362,286,286,286,286,0
|
|
20250103,141200,81289362,286,286,286,286,200
|
|
20250103,141100,81232162,286,286,286,286,103
|
|
20250103,141000,81202704,286,286,286,286,0
|
|
20250103,140900,81202704,286,286,286,286,0
|
|
20250103,140800,81202704,286,286,286,286,898
|
|
20250103,140700,80945876,286,286,286,286,0
|
|
20250103,140600,80945876,286,286,286,286,0
|
|
20250103,140500,80945876,286,286,286,286,0
|
|
20250103,140400,80945876,286,286,286,286,74
|
|
20250103,140300,80924712,287,287,287,287,0
|
|
20250103,140200,80924712,287,287,287,287,0
|
|
20250103,140100,80924712,287,287,287,287,0
|
|
20250103,140000,80924712,287,287,287,287,21
|
|
20250103,135900,80918685,286,286,286,286,30
|
|
20250103,135800,80910105,287,287,287,287,0
|
|
20250103,135700,80910105,287,287,287,287,0
|
|
20250103,135600,80910105,287,287,287,287,0
|
|
20250103,135500,80910105,287,287,287,287,0
|
|
20250103,135400,80910105,287,287,287,287,1
|
|
20250103,135300,80909818,285,285,285,285,0
|
|
20250103,135200,80909818,285,285,285,285,326
|
|
20250103,135100,80816908,287,286,287,286,201
|
|
20250103,135000,80759421,285,285,285,285,0
|
|
20250103,134900,80759421,285,285,285,285,0
|
|
20250103,134800,80759421,285,285,285,285,0
|
|
20250103,134700,80759421,285,285,285,285,0
|
|
20250103,134600,80759421,285,285,285,285,0
|
|
20250103,134500,80759421,285,285,285,285,0
|
|
20250103,134400,80759421,285,285,285,285,0
|
|
20250103,134300,80759421,285,285,285,285,1
|
|
20250103,134200,80759136,285,285,285,285,0
|
|
20250103,134100,80759136,285,285,285,285,301
|
|
20250103,134000,80673351,285,285,285,285,0
|
|
20250103,133900,80673351,285,285,285,285,0
|
|
20250103,133800,80673351,285,284,285,284,1245
|
|
20250103,133700,80319039,286,285,286,285,5654
|
|
20250103,133600,78706649,286,286,286,286,0
|
|
20250103,133500,78706649,286,286,286,285,1200
|
|
20250103,133400,78363549,285,285,285,285,0
|
|
20250103,133300,78363549,285,285,285,285,111
|
|
20250103,133200,78331914,286,286,286,286,0
|
|
20250103,133100,78331914,286,286,286,286,0
|
|
20250103,133000,78331914,286,286,286,286,0
|
|
20250103,132900,78331914,286,286,286,286,0
|
|
20250103,132800,78331914,286,286,286,286,0
|
|
20250103,132700,78331914,286,286,286,286,0
|
|
20250103,132600,78331914,286,286,286,286,0
|
|
20250103,132500,78331914,286,286,286,286,0
|
|
20250103,132400,78331914,286,286,286,286,0
|
|
20250103,132300,78331914,286,286,286,286,0
|
|
20250103,132200,78331914,286,286,286,286,0
|
|
20250103,132100,78331914,286,286,286,286,0
|
|
20250103,132000,78331914,286,286,286,286,0
|
|
20250103,131900,78331914,286,286,286,286,0
|
|
20250103,131800,78331914,286,286,286,286,0
|
|
20250103,131700,78331914,286,286,286,286,0
|
|
20250103,131600,78331914,286,286,286,286,0
|
|
20250103,131500,78331914,286,286,286,286,0
|
|
20250103,131400,78331914,286,286,286,286,0
|
|
20250103,131300,78331914,286,286,286,286,0
|
|
20250103,131200,78331914,286,286,286,286,0
|
|
20250103,131100,78331914,286,286,286,286,0
|
|
20250103,131000,78331914,286,286,286,286,0
|
|
20250103,130900,78331914,286,286,286,286,2000
|
|
20250103,130800,77759914,286,286,286,286,0
|
|
20250103,130700,77759914,286,286,286,286,0
|
|
20250103,130600,77759914,286,286,286,286,0
|
|
20250103,130500,77759914,286,286,286,286,0
|
|
20250103,130400,77759914,286,286,286,286,0
|
|
20250103,130300,77759914,286,286,286,286,0
|
|
20250103,130200,77759914,286,286,286,286,1478
|
|
20250103,130100,77337206,286,286,286,286,5582
|
|
20250103,130000,75740754,287,287,287,287,1000
|
|
20250103,125900,75453754,287,287,287,287,0
|
|
20250103,125800,75453754,287,287,287,287,0
|
|
20250103,125700,75453754,287,287,287,287,1501
|
|
20250103,125600,75022967,286,286,286,286,0
|
|
20250103,125500,75022967,286,286,286,286,1474
|
|
20250103,125400,74601403,285,285,285,285,13867
|
|
20250103,125300,70649308,286,286,286,286,2708
|
|
20250103,125200,69874820,287,287,287,287,0
|
|
20250103,125100,69874820,287,287,287,287,0
|
|
20250103,125000,69874820,287,287,287,287,0
|
|
20250103,124900,69874820,287,287,287,287,3089
|
|
20250103,124800,68988277,287,287,287,287,0
|
|
20250103,124700,68988277,287,287,287,287,3009
|
|
20250103,124600,68124694,287,287,287,287,0
|
|
20250103,124500,68124694,287,287,287,287,865
|
|
20250103,124400,67876439,286,286,286,286,0
|
|
20250103,124300,67876439,286,286,286,286,0
|
|
20250103,124200,67876439,286,286,286,286,0
|
|
20250103,124100,67876439,286,286,286,286,108
|
|
20250103,124000,67845551,286,287,287,286,25
|
|
20250103,123900,67838385,286,286,286,286,0
|
|
20250103,123800,67838385,286,286,286,286,0
|
|
20250103,123700,67838385,286,286,286,286,9
|
|
20250103,123600,67835811,287,287,287,287,0
|
|
20250103,123500,67835811,287,287,287,287,0
|
|
20250103,123400,67835811,287,287,287,287,106
|
|
20250103,123300,67805389,287,287,287,287,0
|
|
20250103,123200,67805389,287,287,287,287,0
|
|
20250103,123100,67805389,287,287,287,287,0
|
|
20250103,123000,67805389,287,287,287,287,0
|
|
20250103,122900,67805389,287,287,287,287,107
|
|
20250103,122800,67774680,287,287,287,287,0
|
|
20250103,122700,67774680,287,287,287,287,0
|
|
20250103,122600,67774680,287,287,287,287,443
|
|
20250103,122500,67647539,287,287,287,286,1589
|
|
20250103,122400,67191527,287,287,287,287,0
|
|
20250103,122300,67191527,287,287,287,287,0
|
|
20250103,122200,67191527,287,287,287,287,0
|
|
20250103,122100,67191527,287,287,287,287,0
|
|
20250103,122000,67191527,287,287,287,287,406
|
|
20250103,121900,67075005,286,287,287,286,75
|
|
20250103,121800,67053554,287,287,287,287,0
|
|
20250103,121700,67053554,287,287,287,287,0
|
|
20250103,121600,67053554,287,287,287,287,0
|
|
20250103,121500,67053554,287,287,287,287,300
|
|
20250103,121400,66967454,287,287,287,287,134
|
|
20250103,121300,66928996,287,287,287,287,0
|
|
20250103,121200,66928996,287,287,287,287,0
|
|
20250103,121100,66928996,287,287,287,287,2
|
|
20250103,121000,66928422,287,287,287,287,18
|
|
20250103,120900,66923256,285,285,285,285,0
|
|
20250103,120800,66923256,285,285,285,285,0
|
|
20250103,120700,66923256,285,286,286,285,9329
|
|
20250103,120600,64263792,286,286,286,286,0
|
|
20250103,120500,64263792,286,286,286,286,9
|
|
20250103,120400,64261218,286,286,286,286,0
|
|
20250103,120300,64261218,286,286,286,286,0
|
|
20250103,120200,64261218,286,286,286,286,450
|
|
20250103,120100,64132518,287,287,287,287,2
|
|
20250103,120000,64131944,286,286,286,286,0
|
|
20250103,115900,64131944,286,286,286,286,27
|
|
20250103,115800,64124222,286,286,286,286,5
|
|
20250103,115700,64122792,286,286,286,286,6
|
|
20250103,115600,64121076,287,287,287,287,0
|
|
20250103,115500,64121076,287,287,287,287,0
|
|
20250103,115400,64121076,287,287,287,287,0
|
|
20250103,115300,64121076,287,287,287,287,1
|
|
20250103,115200,64120789,287,287,287,287,421
|
|
20250103,115100,63999962,287,286,287,286,645
|
|
20250103,115000,63815456,287,287,287,287,0
|
|
20250103,114900,63815456,287,287,287,287,0
|
|
20250103,114800,63815456,287,287,287,287,0
|
|
20250103,114700,63815456,287,287,287,287,4
|
|
20250103,114600,63814308,287,287,287,286,39
|
|
20250103,114500,63803119,286,286,286,286,5
|
|
20250103,114400,63801689,287,287,287,287,0
|
|
20250103,114300,63801689,287,287,287,287,0
|
|
20250103,114200,63801689,287,287,287,287,0
|
|
20250103,114100,63801689,287,287,287,287,0
|
|
20250103,114000,63801689,287,287,287,287,0
|
|
20250103,113900,63801689,287,287,287,287,0
|
|
20250103,113800,63801689,287,287,287,287,5
|
|
20250103,113700,63800254,286,286,286,286,0
|
|
20250103,113600,63800254,286,286,286,286,29
|
|
20250103,113500,63791960,286,286,286,286,0
|
|
20250103,113400,63791960,286,286,286,286,0
|
|
20250103,113300,63791960,286,286,286,286,0
|
|
20250103,113200,63791960,286,286,286,286,0
|
|
20250103,113100,63791960,286,286,286,286,0
|
|
20250103,113000,63791960,286,286,286,286,1
|
|
20250103,112900,63791674,286,286,286,286,0
|
|
20250103,112800,63791674,286,286,286,286,1480
|
|
20250103,112700,63368394,286,286,286,286,2
|
|
20250103,112600,63367822,286,286,286,286,8
|
|
20250103,112500,63365534,285,285,285,285,105
|
|
20250103,112400,63335609,286,286,286,286,16
|
|
20250103,112300,63331033,286,286,286,286,0
|
|
20250103,112200,63331033,286,286,286,286,1
|
|
20250103,112100,63330747,285,285,285,285,2
|
|
20250103,112000,63330177,285,285,285,285,0
|
|
20250103,111900,63330177,285,285,285,285,2200
|
|
20250103,111800,62703177,285,285,285,285,0
|
|
20250103,111700,62703177,285,285,285,285,8
|
|
20250103,111600,62700897,284,284,284,284,0
|
|
20250103,111500,62700897,284,284,284,284,1
|
|
20250103,111400,62700613,284,284,284,284,0
|
|
20250103,111300,62700613,284,284,284,284,0
|
|
20250103,111200,62700613,284,284,284,284,0
|
|
20250103,111100,62700613,284,284,284,284,0
|
|
20250103,111000,62700613,284,284,284,284,0
|
|
20250103,110900,62700613,284,284,284,284,0
|
|
20250103,110800,62700613,284,284,284,284,0
|
|
20250103,110700,62700613,284,284,284,284,0
|
|
20250103,110600,62700613,284,284,284,284,0
|
|
20250103,110500,62700613,284,284,284,284,1
|
|
20250103,110400,62700329,284,284,284,284,0
|
|
20250103,110300,62700329,284,284,284,284,0
|
|
20250103,110200,62700329,284,285,285,284,4000
|
|
20250103,110100,61563902,285,285,285,285,4141
|
|
20250103,110000,60383717,286,286,286,286,59
|
|
20250103,105900,60366843,286,286,286,286,0
|
|
20250103,105800,60366843,286,286,286,286,200
|
|
20250103,105700,60309643,286,286,286,286,500
|
|
20250103,105600,60166643,287,287,287,287,1
|
|
20250103,105500,60166356,286,286,286,286,0
|
|
20250103,105400,60166356,286,286,286,286,0
|
|
20250103,105300,60166356,286,286,286,286,1
|
|
20250103,105200,60166070,286,286,286,286,2000
|
|
20250103,105100,59594070,287,287,287,287,1417
|
|
20250103,105000,59187391,287,287,287,287,810
|
|
20250103,104900,58954921,287,287,287,287,500
|
|
20250103,104800,58811421,287,287,287,287,759
|
|
20250103,104700,58593588,287,287,287,287,0
|
|
20250103,104600,58593588,287,286,287,286,547
|
|
20250103,104500,58437112,287,287,287,287,0
|
|
20250103,104400,58437112,287,287,287,287,0
|
|
20250103,104300,58437112,287,287,287,287,1
|
|
20250103,104200,58436825,288,288,288,288,0
|
|
20250103,104100,58436825,288,288,288,288,0
|
|
20250103,104000,58436825,288,288,288,288,0
|
|
20250103,103900,58436825,288,288,288,288,150
|
|
20250103,103800,58393625,286,286,286,286,3
|
|
20250103,103700,58392767,286,286,286,286,11
|
|
20250103,103600,58389621,287,285,287,285,15000
|
|
20250103,103500,54087531,285,285,285,285,0
|
|
20250103,103400,54087531,285,285,285,285,0
|
|
20250103,103300,54087531,285,285,286,285,87
|
|
20250103,103200,54062716,286,285,286,285,173
|
|
20250103,103100,54013381,285,285,285,285,81
|
|
20250103,103000,53990296,285,285,285,284,101
|
|
20250103,102900,53961512,285,285,285,285,110
|
|
20250103,102800,53930162,285,285,285,285,40
|
|
20250103,102700,53918762,285,285,285,285,201
|
|
20250103,102600,53861477,285,285,285,285,1
|
|
20250103,102500,53861192,286,286,286,286,0
|
|
20250103,102400,53861192,286,284,286,284,670
|
|
20250103,102300,53670562,284,284,284,284,1000
|
|
20250103,102200,53386562,282,284,284,282,10003
|
|
20250103,102100,50555957,284,284,284,284,1000
|
|
20250103,102000,50271957,285,285,285,285,1000
|
|
20250103,101900,49986957,285,285,285,285,5
|
|
20250103,101800,49985532,285,285,285,285,0
|
|
20250103,101700,49985532,285,285,285,285,19
|
|
20250103,101600,49980117,285,285,285,285,100
|
|
20250103,101500,49951617,285,285,285,285,50
|
|
20250103,101400,49937367,285,285,285,285,7
|
|
20250103,101300,49935372,285,285,285,285,0
|
|
20250103,101200,49935372,285,285,285,285,24
|
|
20250103,101100,49928532,285,285,285,285,0
|
|
20250103,101000,49928532,285,285,285,285,1
|
|
20250103,100900,49928247,284,284,284,284,40
|
|
20250103,100800,49916887,284,284,284,284,968
|
|
20250103,100700,49641975,284,284,284,284,5
|
|
20250103,100600,49640555,285,285,285,285,2
|
|
20250103,100500,49639985,285,284,285,284,151
|
|
20250103,100400,49597100,285,285,285,285,0
|
|
20250103,100300,49597100,285,285,285,285,1012
|
|
20250103,100200,49308680,285,286,286,285,1621
|
|
20250103,100100,48846694,284,284,284,284,0
|
|
20250103,100000,48846694,284,284,284,284,0
|
|
20250103,095900,48846694,284,284,284,284,0
|
|
20250103,095800,48846694,284,284,284,284,0
|
|
20250103,095700,48846694,284,284,284,284,13046
|
|
20250103,095600,45141630,284,284,284,284,0
|
|
20250103,095500,45141630,284,286,286,284,1531
|
|
20250103,095400,44704808,285,285,285,285,5
|
|
20250103,095300,44703383,285,285,285,285,0
|
|
20250103,095200,44703383,285,284,285,283,9880
|
|
20250103,095100,41889858,283,283,283,283,1547
|
|
20250103,095000,41452057,280,280,280,280,0
|
|
20250103,094900,41452057,280,280,280,280,0
|
|
20250103,094800,41452057,280,280,280,280,0
|
|
20250103,094700,41452057,280,280,280,280,0
|
|
20250103,094600,41452057,280,283,283,280,15529
|
|
20250103,094500,37100930,283,283,283,283,62
|
|
20250103,094400,37083384,283,283,283,283,14
|
|
20250103,094300,37079422,283,283,283,283,34
|
|
20250103,094200,37069800,283,283,283,283,513
|
|
20250103,094100,36924621,283,283,283,283,500
|
|
20250103,094000,36783121,283,283,283,283,0
|
|
20250103,093900,36783121,283,283,283,283,10
|
|
20250103,093800,36780291,283,283,284,283,33
|
|
20250103,093700,36770923,282,282,282,282,0
|
|
20250103,093600,36770923,282,282,282,282,0
|
|
20250103,093500,36770923,282,282,282,282,5000
|
|
20250103,093400,35360923,282,282,282,282,0
|
|
20250103,093300,35360923,282,282,282,282,3000
|
|
20250103,093200,34514923,282,282,282,282,10475
|
|
20250103,093100,31560973,280,280,280,280,0
|
|
20250103,093000,31560973,280,280,280,280,0
|
|
20250103,092900,31560973,280,281,281,280,15000
|
|
20250103,092800,27360967,280,280,280,280,0
|
|
20250103,092700,27360967,280,280,280,280,2890
|
|
20250103,092600,26551767,280,280,280,280,500
|
|
20250103,092500,26411767,280,282,282,280,66
|
|
20250103,092400,26393167,280,281,281,280,9691
|
|
20250103,092300,23670001,281,281,281,280,10725
|
|
20250103,092200,20666688,280,281,281,280,1000
|
|
20250103,092100,20386188,282,282,282,282,0
|
|
20250103,092000,20386188,282,282,282,282,0
|
|
20250103,091900,20386188,282,282,282,282,2
|
|
20250103,091800,20385624,282,281,282,281,674
|
|
20250103,091700,20195729,282,282,282,281,17021
|
|
20250103,091600,15412732,282,282,282,282,0
|
|
20250103,091500,15412732,282,284,284,282,26875
|
|
20250103,091400,7832757,283,283,283,283,0
|
|
20250103,091300,7832757,283,287,287,283,3045
|
|
20250103,091200,6966439,287,287,287,287,0
|
|
20250103,091100,6966439,287,287,287,287,0
|
|
20250103,091000,6966439,287,287,287,287,1
|
|
20250103,090900,6966152,287,287,287,287,0
|
|
20250103,090800,6966152,287,287,287,287,0
|
|
20250103,090700,6966152,287,287,287,287,0
|
|
20250103,090600,6966152,287,287,287,287,0
|
|
20250103,090500,6966152,287,286,287,286,501
|
|
20250103,090400,6822865,287,287,287,287,1
|
|
20250103,090300,6822578,287,287,287,287,50
|
|
20250103,090200,6808228,288,285,288,283,12885
|
|
20250103,090100,3118214,283,288,288,283,10309
|
|
20250103,090000,170178,287,286,287,286,595
|