629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192600,163338702,288,288,288,288,3046
|
|
20250107,192500,163338702,288,288,288,288,0
|
|
20250107,192400,163338702,288,288,288,288,0
|
|
20250107,192300,163338702,288,288,288,288,0
|
|
20250107,192200,163338702,288,288,288,288,0
|
|
20250107,192100,163338702,288,288,288,288,0
|
|
20250107,192000,163338702,288,288,288,288,0
|
|
20250107,191900,163338702,288,288,288,288,0
|
|
20250107,191800,163338702,288,288,288,288,0
|
|
20250107,191700,163338702,288,288,288,288,0
|
|
20250107,191600,163338702,288,288,288,288,0
|
|
20250107,191500,163338702,288,288,288,288,0
|
|
20250107,191400,163338702,288,288,288,288,0
|
|
20250107,191300,163338702,288,288,288,288,0
|
|
20250107,191200,163338702,288,288,288,288,0
|
|
20250107,191100,163338702,288,288,288,288,0
|
|
20250107,191000,163338702,288,288,288,288,0
|
|
20250107,190900,163338702,288,288,288,288,0
|
|
20250107,190800,163338702,288,288,288,288,0
|
|
20250107,190700,163338702,288,288,288,288,0
|
|
20250107,190600,163338702,288,288,288,288,0
|
|
20250107,190500,163338702,288,288,288,288,0
|
|
20250107,190400,163338702,288,288,288,288,0
|
|
20250107,190300,163338702,288,288,288,288,0
|
|
20250107,190200,163338702,288,288,288,288,0
|
|
20250107,190100,163338702,288,288,288,288,0
|
|
20250107,190000,163338702,288,288,288,288,0
|
|
20250107,185900,163338702,288,288,288,288,0
|
|
20250107,185800,163338702,288,288,288,288,0
|
|
20250107,185700,163338702,288,288,288,288,0
|
|
20250107,185600,163338702,288,288,288,288,3046
|
|
20250107,185500,163338702,288,288,288,288,0
|
|
20250107,185400,163338702,288,288,288,288,0
|
|
20250107,185300,163338702,288,288,288,288,0
|
|
20250107,185200,163338702,288,288,288,288,0
|
|
20250107,185100,163338702,288,288,288,288,0
|
|
20250107,185000,163338702,288,288,288,288,0
|
|
20250107,184900,163338702,288,288,288,288,0
|
|
20250107,184800,163338702,288,288,288,288,0
|
|
20250107,184700,163338702,288,288,288,288,0
|
|
20250107,184600,163338702,288,288,288,288,0
|
|
20250107,184500,163338702,288,288,288,288,0
|
|
20250107,184400,163338702,288,288,288,288,0
|
|
20250107,184300,163338702,288,288,288,288,0
|
|
20250107,184200,163338702,288,288,288,288,0
|
|
20250107,184100,163338702,288,288,288,288,0
|
|
20250107,184000,163338702,288,288,288,288,0
|
|
20250107,183900,163338702,288,288,288,288,0
|
|
20250107,183800,163338702,288,288,288,288,0
|
|
20250107,183700,163338702,288,288,288,288,0
|
|
20250107,183600,163338702,288,288,288,288,0
|
|
20250107,183500,163338702,288,288,288,288,0
|
|
20250107,183400,163338702,288,288,288,288,0
|
|
20250107,183300,163338702,288,288,288,288,0
|
|
20250107,183200,163338702,288,288,288,288,0
|
|
20250107,183100,163338702,288,288,288,288,0
|
|
20250107,183000,163338702,288,288,288,288,0
|
|
20250107,182900,163338702,288,288,288,288,0
|
|
20250107,182800,163338702,288,288,288,288,0
|
|
20250107,182700,163338702,288,288,288,288,0
|
|
20250107,182600,163338702,288,288,288,288,3046
|
|
20250107,182500,163338702,288,288,288,288,0
|
|
20250107,182400,163338702,288,288,288,288,0
|
|
20250107,182300,163338702,288,288,288,288,0
|
|
20250107,182200,163338702,288,288,288,288,0
|
|
20250107,182100,163338702,288,288,288,288,0
|
|
20250107,182000,163338702,288,288,288,288,0
|
|
20250107,181900,163338702,288,288,288,288,0
|
|
20250107,181800,163338702,288,288,288,288,0
|
|
20250107,181700,163338702,288,288,288,288,0
|
|
20250107,181600,163338702,288,288,288,288,0
|
|
20250107,181500,163338702,288,288,288,288,0
|
|
20250107,181400,163338702,288,288,288,288,0
|
|
20250107,181300,163338702,288,288,288,288,0
|
|
20250107,181200,163338702,288,288,288,288,0
|
|
20250107,181100,163338702,288,288,288,288,0
|
|
20250107,181000,163338702,288,288,288,288,0
|
|
20250107,180900,163338702,288,288,288,288,0
|
|
20250107,180800,163338702,288,288,288,288,0
|
|
20250107,180700,163338702,288,288,288,288,0
|
|
20250107,180600,163338702,288,288,288,288,0
|
|
20250107,180500,163338702,288,288,288,288,0
|
|
20250107,180400,163338702,288,288,288,288,0
|
|
20250107,180300,163338702,288,288,288,288,0
|
|
20250107,180200,163338702,288,288,288,288,0
|
|
20250107,180100,163338702,288,288,288,288,0
|
|
20250107,180000,163338702,288,288,288,288,0
|
|
20250107,175900,163338702,288,288,288,288,0
|
|
20250107,175800,163338702,288,288,288,288,0
|
|
20250107,175700,163338702,288,288,288,288,0
|
|
20250107,175600,163338702,288,288,288,288,3046
|
|
20250107,175500,163338702,288,288,288,288,0
|
|
20250107,175400,163338702,288,288,288,288,0
|
|
20250107,175300,163338702,288,288,288,288,0
|
|
20250107,175200,163338702,288,288,288,288,0
|
|
20250107,175100,163338702,288,288,288,288,0
|
|
20250107,175000,163338702,288,288,288,288,0
|
|
20250107,174900,163338702,288,288,288,288,0
|
|
20250107,174800,163338702,288,288,288,288,0
|
|
20250107,174700,163338702,288,288,288,288,0
|
|
20250107,174600,163338702,288,288,288,288,0
|
|
20250107,174500,163338702,288,288,288,288,0
|
|
20250107,174400,163338702,288,288,288,288,0
|
|
20250107,174300,163338702,288,288,288,288,0
|
|
20250107,174200,163338702,288,288,288,288,0
|
|
20250107,174100,163338702,288,288,288,288,0
|
|
20250107,174000,163338702,288,288,288,288,0
|
|
20250107,173900,163338702,288,288,288,288,0
|
|
20250107,173800,163338702,288,288,288,288,0
|
|
20250107,173700,163338702,288,288,288,288,0
|
|
20250107,173600,163338702,288,288,288,288,0
|
|
20250107,173500,163338702,288,288,288,288,0
|
|
20250107,173400,163338702,288,288,288,288,0
|
|
20250107,173300,163338702,288,288,288,288,0
|
|
20250107,173200,163338702,288,288,288,288,0
|
|
20250107,173100,163338702,288,288,288,288,0
|
|
20250107,173000,163338702,288,288,288,288,0
|
|
20250107,172900,163338702,288,288,288,288,0
|
|
20250107,172800,163338702,288,288,288,288,0
|
|
20250107,172700,163338702,288,288,288,288,0
|
|
20250107,172600,163338702,288,288,288,288,3046
|
|
20250107,172500,163338702,288,288,288,288,0
|
|
20250107,172400,163338702,288,288,288,288,0
|
|
20250107,172300,163338702,288,288,288,288,0
|
|
20250107,172200,163338702,288,288,288,288,0
|
|
20250107,172100,163338702,288,288,288,288,0
|
|
20250107,172000,163338702,288,288,288,288,0
|
|
20250107,171900,163338702,288,288,288,288,0
|
|
20250107,171800,163338702,288,288,288,288,0
|
|
20250107,171700,163338702,288,288,288,288,0
|
|
20250107,171600,163338702,288,288,288,288,0
|
|
20250107,171500,163338702,288,288,288,288,0
|
|
20250107,171400,163338702,288,288,288,288,0
|
|
20250107,171300,163338702,288,288,288,288,0
|
|
20250107,171200,163338702,288,288,288,288,0
|
|
20250107,171100,163338702,288,288,288,288,0
|
|
20250107,171000,163338702,288,288,288,288,0
|
|
20250107,170900,163338702,288,288,288,288,0
|
|
20250107,170800,163338702,288,288,288,288,0
|
|
20250107,170700,163338702,288,288,288,288,0
|
|
20250107,170600,163338702,288,288,288,288,0
|
|
20250107,170500,163338702,288,288,288,288,0
|
|
20250107,170400,163338702,288,288,288,288,0
|
|
20250107,170300,163338702,288,288,288,288,0
|
|
20250107,170200,163338702,288,288,288,288,0
|
|
20250107,170100,163338702,288,288,288,288,0
|
|
20250107,170000,163338702,288,288,288,288,0
|
|
20250107,165900,163338702,288,288,288,288,0
|
|
20250107,165800,163338702,288,288,288,288,0
|
|
20250107,165700,163338702,288,288,288,288,0
|
|
20250107,165600,163338702,288,288,288,288,3046
|
|
20250107,165500,163338702,288,288,288,288,0
|
|
20250107,165400,163338702,288,288,288,288,0
|
|
20250107,165300,163338702,288,288,288,288,0
|
|
20250107,165200,163338702,288,288,288,288,0
|
|
20250107,165100,163338702,288,288,288,288,0
|
|
20250107,165000,163338702,288,288,288,288,0
|
|
20250107,164900,163338702,288,288,288,288,0
|
|
20250107,164800,163338702,288,288,288,288,0
|
|
20250107,164700,163338702,288,288,288,288,0
|
|
20250107,164600,163338702,288,288,288,288,0
|
|
20250107,164500,163338702,288,288,288,288,0
|
|
20250107,164400,163338702,288,288,288,288,0
|
|
20250107,164300,163338702,288,288,288,288,0
|
|
20250107,164200,163338702,288,288,288,288,0
|
|
20250107,164100,163338702,288,288,288,288,0
|
|
20250107,164000,163338702,288,288,288,288,0
|
|
20250107,163900,163338702,288,288,288,288,0
|
|
20250107,163800,163338702,288,288,288,288,0
|
|
20250107,163700,163338702,288,288,288,288,0
|
|
20250107,163600,163338702,288,288,288,288,0
|
|
20250107,163500,163338702,288,288,288,288,0
|
|
20250107,163400,163338702,288,288,288,288,0
|
|
20250107,163300,163338702,288,288,288,288,0
|
|
20250107,163200,163338702,288,288,288,288,0
|
|
20250107,163100,163338702,288,288,288,288,0
|
|
20250107,163000,163338702,288,288,288,288,0
|
|
20250107,162900,163338702,288,288,288,288,0
|
|
20250107,162800,163338702,288,288,288,288,0
|
|
20250107,162700,163338702,288,288,288,288,0
|
|
20250107,162600,163338702,288,288,288,288,3046
|
|
20250107,162500,163338702,288,288,288,288,0
|
|
20250107,162400,163338702,288,288,288,288,0
|
|
20250107,162300,163338702,288,288,288,288,0
|
|
20250107,162200,163338702,288,288,288,288,0
|
|
20250107,162100,163338702,288,288,288,288,0
|
|
20250107,162000,163338702,288,288,288,288,0
|
|
20250107,161900,163338702,288,288,288,288,0
|
|
20250107,161800,163338702,288,288,288,288,0
|
|
20250107,161700,163338702,288,288,288,288,0
|
|
20250107,161600,163338702,288,288,288,288,0
|
|
20250107,161500,163338702,288,288,288,288,0
|
|
20250107,161400,163338702,288,288,288,288,0
|
|
20250107,161300,163338702,288,288,288,288,0
|
|
20250107,161200,163338702,288,288,288,288,0
|
|
20250107,161100,163338702,288,288,288,288,0
|
|
20250107,161000,163338702,288,288,288,288,0
|
|
20250107,160900,163338702,288,288,288,288,0
|
|
20250107,160800,163338702,288,288,288,288,0
|
|
20250107,160700,163338702,288,288,288,288,0
|
|
20250107,160600,163338702,288,288,288,288,0
|
|
20250107,160500,163338702,288,288,288,288,0
|
|
20250107,160400,163338702,288,288,288,288,0
|
|
20250107,160300,163338702,288,288,288,288,0
|
|
20250107,160200,163338702,288,288,288,288,0
|
|
20250107,160100,163338702,288,288,288,288,0
|
|
20250107,160000,163338702,288,288,288,288,0
|
|
20250107,155900,163338702,288,288,288,288,0
|
|
20250107,155800,163338702,288,288,288,288,0
|
|
20250107,155700,163338702,288,288,288,288,0
|
|
20250107,155600,163338702,288,288,288,288,3046
|
|
20250107,155500,163338702,288,288,288,288,0
|
|
20250107,155400,163338702,288,288,288,288,0
|
|
20250107,155300,163338702,288,288,288,288,0
|
|
20250107,155200,163338702,288,288,288,288,0
|
|
20250107,155100,163338702,288,288,288,288,0
|
|
20250107,155000,163338702,288,288,288,288,0
|
|
20250107,154900,163338702,288,288,288,288,0
|
|
20250107,154800,163338702,288,288,288,288,0
|
|
20250107,154700,163338702,288,288,288,288,0
|
|
20250107,154600,163338702,288,288,288,288,0
|
|
20250107,154500,163338702,288,288,288,288,0
|
|
20250107,154400,163338702,288,288,288,288,0
|
|
20250107,154300,163338702,288,288,288,288,0
|
|
20250107,154200,163338702,288,288,288,288,0
|
|
20250107,154100,163338702,288,288,288,288,0
|
|
20250107,154000,163338702,288,288,288,288,0
|
|
20250107,153900,163338702,288,288,288,288,0
|
|
20250107,153800,163338702,288,288,288,288,0
|
|
20250107,153700,163338702,288,288,288,288,0
|
|
20250107,153600,163338702,288,288,288,288,0
|
|
20250107,153500,163338702,288,288,288,288,0
|
|
20250107,153400,163338702,288,288,288,288,0
|
|
20250107,153300,163338702,288,288,288,288,0
|
|
20250107,153200,163338702,288,288,288,288,0
|
|
20250107,153100,163338702,288,288,288,288,0
|
|
20250107,153000,163338702,288,288,288,288,3046
|
|
20250107,152900,162461454,288,288,288,288,0
|
|
20250107,152800,162461454,288,288,288,288,0
|
|
20250107,152700,162461454,288,288,288,288,0
|
|
20250107,152600,162461454,288,288,288,288,0
|
|
20250107,152500,162461454,288,288,288,288,0
|
|
20250107,152400,162461454,288,288,288,288,0
|
|
20250107,152300,162461454,288,288,288,288,0
|
|
20250107,152200,162461454,288,288,288,288,0
|
|
20250107,152100,162461454,288,288,288,288,0
|
|
20250107,152000,162461454,288,288,288,288,0
|
|
20250107,151900,162461454,288,288,288,288,4
|
|
20250107,151800,162460302,289,289,289,289,0
|
|
20250107,151700,162460302,289,289,289,289,3
|
|
20250107,151600,162459435,289,289,289,289,3
|
|
20250107,151500,162458568,289,289,289,289,1007
|
|
20250107,151400,162167545,289,289,289,289,3
|
|
20250107,151300,162166678,288,288,288,288,0
|
|
20250107,151200,162166678,288,288,288,288,1
|
|
20250107,151100,162166390,289,289,289,289,2785
|
|
20250107,151000,161361525,289,289,289,289,500
|
|
20250107,150900,161217025,289,289,289,289,0
|
|
20250107,150800,161217025,289,289,289,289,0
|
|
20250107,150700,161217025,289,289,289,289,0
|
|
20250107,150600,161217025,289,289,289,289,53
|
|
20250107,150500,161201708,289,289,289,289,18
|
|
20250107,150400,161196506,289,289,289,289,100
|
|
20250107,150300,161167606,289,289,289,289,351
|
|
20250107,150200,161066167,289,289,289,289,1
|
|
20250107,150100,161065878,289,289,289,289,4
|
|
20250107,150000,161064722,289,289,289,289,91
|
|
20250107,145900,161038423,289,289,289,289,10
|
|
20250107,145800,161035533,288,288,288,288,1
|
|
20250107,145700,161035245,288,288,288,288,0
|
|
20250107,145600,161035245,288,289,289,288,22
|
|
20250107,145500,161028889,290,290,290,290,0
|
|
20250107,145400,161028889,290,290,290,290,0
|
|
20250107,145300,161028889,290,289,290,289,1886
|
|
20250107,145200,160483834,289,289,289,289,0
|
|
20250107,145100,160483834,289,290,290,289,444
|
|
20250107,145000,160355418,289,289,289,289,0
|
|
20250107,144900,160355418,289,289,289,289,0
|
|
20250107,144800,160355418,289,290,290,289,954
|
|
20250107,144700,160079646,289,289,289,289,0
|
|
20250107,144600,160079646,289,289,289,289,0
|
|
20250107,144500,160079646,289,289,289,289,0
|
|
20250107,144400,160079646,289,289,289,289,0
|
|
20250107,144300,160079646,289,289,289,289,1886
|
|
20250107,144200,159534592,290,290,290,290,1
|
|
20250107,144100,159534302,289,289,289,289,200
|
|
20250107,144000,159476502,289,289,289,289,0
|
|
20250107,143900,159476502,289,290,290,289,2944
|
|
20250107,143800,158625657,289,289,289,289,5000
|
|
20250107,143700,157180657,289,289,289,289,0
|
|
20250107,143600,157180657,289,289,289,289,0
|
|
20250107,143500,157180657,289,289,289,289,631
|
|
20250107,143400,156998298,289,289,289,289,409
|
|
20250107,143300,156880097,289,289,289,289,0
|
|
20250107,143200,156880097,289,289,289,289,0
|
|
20250107,143100,156880097,289,289,289,289,0
|
|
20250107,143000,156880097,289,289,289,289,2
|
|
20250107,142900,156879519,289,289,289,289,0
|
|
20250107,142800,156879519,289,289,289,289,44
|
|
20250107,142700,156866803,289,289,289,289,1086
|
|
20250107,142600,156552949,289,289,289,289,0
|
|
20250107,142500,156552949,289,289,289,289,2488
|
|
20250107,142400,155833917,289,289,289,289,1912
|
|
20250107,142300,155281349,289,289,289,289,500
|
|
20250107,142200,155136849,289,289,289,289,0
|
|
20250107,142100,155136849,289,289,289,289,4
|
|
20250107,142000,155135693,289,289,289,289,0
|
|
20250107,141900,155135693,289,289,289,289,0
|
|
20250107,141800,155135693,289,289,289,289,0
|
|
20250107,141700,155135693,289,289,289,289,0
|
|
20250107,141600,155135693,289,289,289,289,0
|
|
20250107,141500,155135693,289,289,289,289,0
|
|
20250107,141400,155135693,289,289,289,289,0
|
|
20250107,141300,155135693,289,289,289,289,500
|
|
20250107,141200,154991193,289,289,289,289,0
|
|
20250107,141100,154991193,289,289,289,289,0
|
|
20250107,141000,154991193,289,289,289,289,0
|
|
20250107,140900,154991193,289,289,289,289,4
|
|
20250107,140800,154990037,289,289,289,289,2
|
|
20250107,140700,154989459,289,289,289,289,0
|
|
20250107,140600,154989459,289,289,289,289,0
|
|
20250107,140500,154989459,289,289,289,289,0
|
|
20250107,140400,154989459,289,289,289,289,0
|
|
20250107,140300,154989459,289,289,289,289,0
|
|
20250107,140200,154989459,289,289,289,289,0
|
|
20250107,140100,154989459,289,289,289,289,2
|
|
20250107,140000,154988881,289,289,289,289,150
|
|
20250107,135900,154945531,289,287,289,287,159
|
|
20250107,135800,154899676,289,289,289,289,19
|
|
20250107,135700,154894185,289,289,289,289,0
|
|
20250107,135600,154894185,289,289,289,289,100
|
|
20250107,135500,154865285,289,289,289,289,11
|
|
20250107,135400,154862106,288,288,288,288,0
|
|
20250107,135300,154862106,288,288,288,288,0
|
|
20250107,135200,154862106,288,288,288,288,1975
|
|
20250107,135100,154293306,288,288,288,288,1
|
|
20250107,135000,154293018,289,289,289,289,0
|
|
20250107,134900,154293018,289,289,289,289,0
|
|
20250107,134800,154293018,289,289,289,289,0
|
|
20250107,134700,154293018,289,289,289,289,0
|
|
20250107,134600,154293018,289,289,289,289,8
|
|
20250107,134500,154290706,288,288,288,288,17
|
|
20250107,134400,154285810,288,288,288,288,1480
|
|
20250107,134300,153859570,289,289,289,289,0
|
|
20250107,134200,153859570,289,289,289,289,0
|
|
20250107,134100,153859570,289,289,289,289,0
|
|
20250107,134000,153859570,289,289,289,289,32
|
|
20250107,133900,153850322,289,289,289,289,0
|
|
20250107,133800,153850322,289,289,289,289,0
|
|
20250107,133700,153850322,289,289,289,289,0
|
|
20250107,133600,153850322,289,289,289,289,305
|
|
20250107,133500,153762177,289,289,289,289,0
|
|
20250107,133400,153762177,289,289,289,289,6287
|
|
20250107,133300,151945234,289,289,289,289,9
|
|
20250107,133200,151942633,289,289,289,289,0
|
|
20250107,133100,151942633,289,289,289,289,0
|
|
20250107,133000,151942633,289,289,289,289,0
|
|
20250107,132900,151942633,289,289,289,289,30
|
|
20250107,132800,151933963,290,290,290,290,197
|
|
20250107,132700,151876833,290,290,290,290,0
|
|
20250107,132600,151876833,290,290,290,290,0
|
|
20250107,132500,151876833,290,290,290,290,0
|
|
20250107,132400,151876833,290,290,290,290,0
|
|
20250107,132300,151876833,290,289,290,289,19
|
|
20250107,132200,151871324,289,289,289,289,986
|
|
20250107,132100,151586370,290,290,290,290,0
|
|
20250107,132000,151586370,290,290,290,290,0
|
|
20250107,131900,151586370,290,290,290,290,1000
|
|
20250107,131800,151296370,289,289,289,289,0
|
|
20250107,131700,151296370,289,289,289,289,0
|
|
20250107,131600,151296370,289,289,289,289,0
|
|
20250107,131500,151296370,289,289,289,289,0
|
|
20250107,131400,151296370,289,289,289,289,0
|
|
20250107,131300,151296370,289,289,289,289,0
|
|
20250107,131200,151296370,289,289,289,289,1
|
|
20250107,131100,151296081,290,290,290,290,10
|
|
20250107,131000,151293181,290,290,290,290,100
|
|
20250107,130900,151264181,290,289,290,289,553
|
|
20250107,130800,151103901,289,289,289,289,0
|
|
20250107,130700,151103901,289,289,289,289,0
|
|
20250107,130600,151103901,289,289,289,289,0
|
|
20250107,130500,151103901,289,289,289,289,0
|
|
20250107,130400,151103901,289,289,289,289,0
|
|
20250107,130300,151103901,289,289,289,289,9444
|
|
20250107,130200,148374585,289,290,290,289,2
|
|
20250107,130100,148374006,287,287,287,287,0
|
|
20250107,130000,148374006,287,287,287,287,0
|
|
20250107,125900,148374006,287,287,287,287,0
|
|
20250107,125800,148374006,287,287,287,287,0
|
|
20250107,125700,148374006,287,287,287,287,0
|
|
20250107,125600,148374006,287,287,287,287,0
|
|
20250107,125500,148374006,287,287,287,287,0
|
|
20250107,125400,148374006,287,288,288,287,376
|
|
20250107,125300,148265983,288,288,288,288,0
|
|
20250107,125200,148265983,288,288,288,288,0
|
|
20250107,125100,148265983,288,288,288,288,0
|
|
20250107,125000,148265983,288,288,288,288,974
|
|
20250107,124900,147985471,288,288,288,288,0
|
|
20250107,124800,147985471,288,288,288,288,0
|
|
20250107,124700,147985471,288,290,290,288,3739
|
|
20250107,124600,146907138,290,290,290,290,1458
|
|
20250107,124500,146484318,289,289,289,289,2200
|
|
20250107,124400,145848518,289,289,289,289,4256
|
|
20250107,124300,144618534,289,289,289,289,0
|
|
20250107,124200,144618534,289,289,289,289,0
|
|
20250107,124100,144618534,289,289,289,289,0
|
|
20250107,124000,144618534,289,289,289,289,0
|
|
20250107,123900,144618534,289,289,289,289,1
|
|
20250107,123800,144618245,289,289,289,289,10
|
|
20250107,123700,144615355,289,289,289,289,0
|
|
20250107,123600,144615355,289,289,289,289,73
|
|
20250107,123500,144594258,289,289,289,289,0
|
|
20250107,123400,144594258,289,289,289,289,0
|
|
20250107,123300,144594258,289,289,289,289,1791
|
|
20250107,123200,144076659,287,287,287,287,8473
|
|
20250107,123100,141644908,287,288,288,286,35481
|
|
20250107,123000,131467725,289,289,289,289,1001
|
|
20250107,122900,131178436,289,289,289,289,0
|
|
20250107,122800,131178436,289,289,289,289,0
|
|
20250107,122700,131178436,289,291,291,288,61391
|
|
20250107,122600,113427132,291,291,291,291,0
|
|
20250107,122500,113427132,291,291,291,291,0
|
|
20250107,122400,113427132,291,291,291,291,0
|
|
20250107,122300,113427132,291,291,291,291,0
|
|
20250107,122200,113427132,291,291,291,291,0
|
|
20250107,122100,113427132,291,291,291,291,0
|
|
20250107,122000,113427132,291,291,291,291,0
|
|
20250107,121900,113427132,291,291,291,291,0
|
|
20250107,121800,113427132,291,291,291,291,0
|
|
20250107,121700,113427132,291,291,291,291,4851
|
|
20250107,121600,112015491,291,291,291,291,0
|
|
20250107,121500,112015491,291,291,291,291,1587
|
|
20250107,121400,111553674,291,291,291,291,0
|
|
20250107,121300,111553674,291,292,292,291,37
|
|
20250107,121200,111542902,292,292,292,292,0
|
|
20250107,121100,111542902,292,292,292,292,0
|
|
20250107,121000,111542902,292,292,292,292,1
|
|
20250107,120900,111542610,289,289,289,289,0
|
|
20250107,120800,111542610,289,289,289,289,200
|
|
20250107,120700,111484810,289,290,290,289,10000
|
|
20250107,120600,108584812,290,290,290,290,3
|
|
20250107,120500,108583942,292,292,292,292,0
|
|
20250107,120400,108583942,292,292,292,292,0
|
|
20250107,120300,108583942,292,292,292,292,0
|
|
20250107,120200,108583942,292,292,292,292,0
|
|
20250107,120100,108583942,292,292,292,292,1
|
|
20250107,120000,108583650,289,289,289,289,0
|
|
20250107,115900,108583650,289,291,291,289,6206
|
|
20250107,115800,106786525,292,292,292,292,26
|
|
20250107,115700,106778933,292,292,292,292,0
|
|
20250107,115600,106778933,292,292,292,292,21
|
|
20250107,115500,106772801,291,291,291,291,0
|
|
20250107,115400,106772801,291,291,291,291,0
|
|
20250107,115300,106772801,291,291,291,291,0
|
|
20250107,115200,106772801,291,291,291,291,7
|
|
20250107,115100,106770764,292,292,292,292,16
|
|
20250107,115000,106766092,292,292,292,292,30591
|
|
20250107,114900,97833520,293,292,293,292,401
|
|
20250107,114800,97716427,292,292,292,292,11100
|
|
20250107,114700,94475227,293,293,293,293,1
|
|
20250107,114600,94474934,293,293,293,293,178
|
|
20250107,114500,94422780,294,294,294,294,7
|
|
20250107,114400,94420722,294,294,294,294,0
|
|
20250107,114300,94420722,294,294,294,294,0
|
|
20250107,114200,94420722,294,294,294,294,0
|
|
20250107,114100,94420722,294,294,294,294,0
|
|
20250107,114000,94420722,294,294,294,294,0
|
|
20250107,113900,94420722,294,294,294,294,0
|
|
20250107,113800,94420722,294,294,294,294,0
|
|
20250107,113700,94420722,294,294,294,294,0
|
|
20250107,113600,94420722,294,294,294,294,0
|
|
20250107,113500,94420722,294,294,294,294,0
|
|
20250107,113400,94420722,294,294,294,294,341
|
|
20250107,113300,94320468,293,293,293,293,1
|
|
20250107,113200,94320175,293,293,293,293,950
|
|
20250107,113100,94041825,293,293,293,293,0
|
|
20250107,113000,94041825,293,293,293,293,0
|
|
20250107,112900,94041825,293,293,293,293,0
|
|
20250107,112800,94041825,293,293,293,293,0
|
|
20250107,112700,94041825,293,293,293,293,1
|
|
20250107,112600,94041532,293,293,293,293,93
|
|
20250107,112500,94014283,293,293,293,293,0
|
|
20250107,112400,94014283,293,293,293,293,41
|
|
20250107,112300,94002270,293,293,293,293,0
|
|
20250107,112200,94002270,293,293,293,293,60
|
|
20250107,112100,93984690,293,293,293,293,258
|
|
20250107,112000,93909096,293,293,293,293,0
|
|
20250107,111900,93909096,293,293,293,293,0
|
|
20250107,111800,93909096,293,293,293,293,1
|
|
20250107,111700,93908803,294,294,294,294,0
|
|
20250107,111600,93908803,294,294,294,294,0
|
|
20250107,111500,93908803,294,294,294,294,1
|
|
20250107,111400,93908509,294,292,294,292,1657
|
|
20250107,111300,93424614,292,292,292,292,905
|
|
20250107,111200,93160354,293,293,293,293,0
|
|
20250107,111100,93160354,293,293,293,293,0
|
|
20250107,111000,93160354,293,293,293,293,0
|
|
20250107,110900,93160354,293,293,293,293,0
|
|
20250107,110800,93160354,293,293,293,293,0
|
|
20250107,110700,93160354,293,293,293,293,100
|
|
20250107,110600,93131054,293,293,293,293,4204
|
|
20250107,110500,91899282,294,294,294,294,0
|
|
20250107,110400,91899282,294,294,294,294,0
|
|
20250107,110300,91899282,294,294,294,294,0
|
|
20250107,110200,91899282,294,294,294,294,0
|
|
20250107,110100,91899282,294,294,294,294,0
|
|
20250107,110000,91899282,294,294,294,294,35
|
|
20250107,105900,91888992,293,294,294,293,1501
|
|
20250107,105800,91447699,293,293,293,293,0
|
|
20250107,105700,91447699,293,293,293,293,0
|
|
20250107,105600,91447699,293,293,293,293,0
|
|
20250107,105500,91447699,293,293,293,293,1750
|
|
20250107,105400,90934949,294,294,294,294,0
|
|
20250107,105300,90934949,294,294,294,294,1
|
|
20250107,105200,90934655,294,294,294,294,0
|
|
20250107,105100,90934655,294,292,294,292,2667
|
|
20250107,105000,90155357,292,292,292,292,0
|
|
20250107,104900,90155357,292,292,292,292,1884
|
|
20250107,104800,89605229,292,292,292,292,0
|
|
20250107,104700,89605229,292,292,292,292,0
|
|
20250107,104600,89605229,292,292,292,292,1888
|
|
20250107,104500,89053933,292,292,292,292,1000
|
|
20250107,104400,88761933,292,292,292,292,0
|
|
20250107,104300,88761933,292,292,292,292,0
|
|
20250107,104200,88761933,292,292,292,292,0
|
|
20250107,104100,88761933,292,292,292,292,0
|
|
20250107,104000,88761933,292,292,292,292,3
|
|
20250107,103900,88761057,292,292,292,292,0
|
|
20250107,103800,88761057,292,292,292,292,1053
|
|
20250107,103700,88453581,292,292,292,292,0
|
|
20250107,103600,88453581,292,292,292,292,0
|
|
20250107,103500,88453581,292,292,292,292,0
|
|
20250107,103400,88453581,292,292,292,292,0
|
|
20250107,103300,88453581,292,292,292,292,0
|
|
20250107,103200,88453581,292,293,293,292,1300
|
|
20250107,103100,88073040,294,294,294,294,4046
|
|
20250107,103000,86883516,294,294,294,294,966
|
|
20250107,102900,86599512,294,294,294,294,0
|
|
20250107,102800,86599512,294,294,294,294,58
|
|
20250107,102700,86582460,295,294,295,294,84
|
|
20250107,102600,86557681,295,295,295,295,7
|
|
20250107,102500,86555616,295,294,295,294,17
|
|
20250107,102400,86550612,295,295,295,295,268
|
|
20250107,102300,86471552,295,295,295,295,0
|
|
20250107,102200,86471552,295,295,295,295,2660
|
|
20250107,102100,85686852,294,294,294,294,98
|
|
20250107,102000,85658040,295,294,295,294,890
|
|
20250107,101900,85395492,294,294,294,294,7106
|
|
20250107,101800,83306328,294,294,294,294,9
|
|
20250107,101700,83303682,293,293,293,293,160
|
|
20250107,101600,83256802,293,293,293,293,938
|
|
20250107,101500,82981968,293,293,293,293,50
|
|
20250107,101400,82967318,294,294,294,294,0
|
|
20250107,101300,82967318,294,294,294,294,0
|
|
20250107,101200,82967318,294,294,294,294,0
|
|
20250107,101100,82967318,294,294,294,294,0
|
|
20250107,101000,82967318,294,294,294,294,0
|
|
20250107,100900,82967318,294,293,294,292,551
|
|
20250107,100800,82806412,294,294,294,294,17
|
|
20250107,100700,82801414,293,293,293,293,4817
|
|
20250107,100600,81390033,294,294,294,294,480
|
|
20250107,100500,81248913,295,295,295,295,0
|
|
20250107,100400,81248913,295,294,295,294,87
|
|
20250107,100300,81223308,295,295,295,295,0
|
|
20250107,100200,81223308,295,295,295,295,1
|
|
20250107,100100,81223013,295,295,295,295,1
|
|
20250107,100000,81222718,295,294,295,294,39
|
|
20250107,095900,81211243,294,294,294,293,4974
|
|
20250107,095800,79751359,295,295,295,295,1
|
|
20250107,095700,79751064,295,294,295,294,180
|
|
20250107,095600,79697969,295,293,295,293,3016
|
|
20250107,095500,78811279,293,294,294,293,3324
|
|
20250107,095400,77837288,294,294,294,294,15
|
|
20250107,095300,77832878,294,294,294,294,807
|
|
20250107,095200,77595620,295,294,295,294,1506
|
|
20250107,095100,77152267,293,293,293,292,6238
|
|
20250107,095000,75326473,295,294,295,294,2471
|
|
20250107,094900,74598804,293,293,293,293,1073
|
|
20250107,094800,74284415,291,291,291,291,1336
|
|
20250107,094700,73895639,292,291,292,291,451
|
|
20250107,094600,73764393,291,294,294,291,5362
|
|
20250107,094500,72199376,294,294,294,293,3456
|
|
20250107,094400,71183811,294,295,295,293,1089
|
|
20250107,094300,70863636,294,294,297,293,26034
|
|
20250107,094200,63203290,294,292,294,292,9083
|
|
20250107,094100,60540899,291,291,291,291,2331
|
|
20250107,094000,59862578,289,289,289,289,9000
|
|
20250107,093900,57261578,291,293,293,290,10299
|
|
20250107,093800,54266367,294,292,294,291,1585
|
|
20250107,093700,53802978,294,293,294,293,982
|
|
20250107,093600,53515220,293,293,296,293,25977
|
|
20250107,093500,45854789,293,293,294,293,1160
|
|
20250107,093400,45514310,293,290,293,289,12073
|
|
20250107,093300,42004498,291,292,293,290,10831
|
|
20250107,093200,38856635,292,290,292,290,4175
|
|
20250107,093100,37643750,290,289,290,289,1154
|
|
20250107,093000,37310163,289,290,290,289,5748
|
|
20250107,092900,35645040,291,291,291,291,2033
|
|
20250107,092800,35053437,292,292,292,292,0
|
|
20250107,092700,35053437,292,295,295,292,5167
|
|
20250107,092600,33544172,295,293,295,293,1011
|
|
20250107,092500,33246726,292,292,292,292,442
|
|
20250107,092400,33117662,293,293,293,293,948
|
|
20250107,092300,32839898,292,293,293,292,1300
|
|
20250107,092200,32459298,293,294,294,293,9809
|
|
20250107,092100,29584860,293,291,294,291,16783
|
|
20250107,092000,24670037,292,291,292,290,468
|
|
20250107,091900,24533845,291,290,291,290,159
|
|
20250107,091800,24487734,288,288,288,288,1
|
|
20250107,091700,24487446,289,290,290,289,722
|
|
20250107,091600,24278755,289,289,289,289,1440
|
|
20250107,091500,23862595,289,289,289,289,10
|
|
20250107,091400,23859705,289,289,289,289,4476
|
|
20250107,091300,22566141,288,288,288,288,1000
|
|
20250107,091200,22278141,288,288,288,288,4179
|
|
20250107,091100,21074589,288,287,288,287,47
|
|
20250107,091000,21061098,288,288,288,288,0
|
|
20250107,090900,21061098,288,288,288,288,352
|
|
20250107,090800,20959722,288,288,288,288,533
|
|
20250107,090700,20806218,286,288,288,286,5000
|
|
20250107,090600,19376064,285,285,285,285,0
|
|
20250107,090500,19376064,285,285,285,285,0
|
|
20250107,090400,19376064,285,290,290,285,30016
|
|
20250107,090300,10780784,287,288,291,287,1572
|
|
20250107,090200,10328046,288,288,288,288,8430
|
|
20250107,090100,7900206,291,289,291,289,15601
|
|
20250107,090000,3391415,289,289,289,289,11735
|