629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192600,66940143,283,283,283,283,2187
|
|
20250110,192500,66940143,283,283,283,283,0
|
|
20250110,192400,66940143,283,283,283,283,0
|
|
20250110,192300,66940143,283,283,283,283,0
|
|
20250110,192200,66940143,283,283,283,283,0
|
|
20250110,192100,66940143,283,283,283,283,0
|
|
20250110,192000,66940143,283,283,283,283,0
|
|
20250110,191900,66940143,283,283,283,283,0
|
|
20250110,191800,66940143,283,283,283,283,0
|
|
20250110,191700,66940143,283,283,283,283,0
|
|
20250110,191600,66940143,283,283,283,283,0
|
|
20250110,191500,66940143,283,283,283,283,0
|
|
20250110,191400,66940143,283,283,283,283,0
|
|
20250110,191300,66940143,283,283,283,283,0
|
|
20250110,191200,66940143,283,283,283,283,0
|
|
20250110,191100,66940143,283,283,283,283,0
|
|
20250110,191000,66940143,283,283,283,283,0
|
|
20250110,190900,66940143,283,283,283,283,0
|
|
20250110,190800,66940143,283,283,283,283,0
|
|
20250110,190700,66940143,283,283,283,283,0
|
|
20250110,190600,66940143,283,283,283,283,0
|
|
20250110,190500,66940143,283,283,283,283,0
|
|
20250110,190400,66940143,283,283,283,283,0
|
|
20250110,190300,66940143,283,283,283,283,0
|
|
20250110,190200,66940143,283,283,283,283,0
|
|
20250110,190100,66940143,283,283,283,283,0
|
|
20250110,190000,66940143,283,283,283,283,0
|
|
20250110,185900,66940143,283,283,283,283,0
|
|
20250110,185800,66940143,283,283,283,283,0
|
|
20250110,185700,66940143,283,283,283,283,0
|
|
20250110,185600,66940143,283,283,283,283,2187
|
|
20250110,185500,66940143,283,283,283,283,0
|
|
20250110,185400,66940143,283,283,283,283,0
|
|
20250110,185300,66940143,283,283,283,283,0
|
|
20250110,185200,66940143,283,283,283,283,0
|
|
20250110,185100,66940143,283,283,283,283,0
|
|
20250110,185000,66940143,283,283,283,283,0
|
|
20250110,184900,66940143,283,283,283,283,0
|
|
20250110,184800,66940143,283,283,283,283,0
|
|
20250110,184700,66940143,283,283,283,283,0
|
|
20250110,184600,66940143,283,283,283,283,0
|
|
20250110,184500,66940143,283,283,283,283,0
|
|
20250110,184400,66940143,283,283,283,283,0
|
|
20250110,184300,66940143,283,283,283,283,0
|
|
20250110,184200,66940143,283,283,283,283,0
|
|
20250110,184100,66940143,283,283,283,283,0
|
|
20250110,184000,66940143,283,283,283,283,0
|
|
20250110,183900,66940143,283,283,283,283,0
|
|
20250110,183800,66940143,283,283,283,283,0
|
|
20250110,183700,66940143,283,283,283,283,0
|
|
20250110,183600,66940143,283,283,283,283,0
|
|
20250110,183500,66940143,283,283,283,283,0
|
|
20250110,183400,66940143,283,283,283,283,0
|
|
20250110,183300,66940143,283,283,283,283,0
|
|
20250110,183200,66940143,283,283,283,283,0
|
|
20250110,183100,66940143,283,283,283,283,0
|
|
20250110,183000,66940143,283,283,283,283,0
|
|
20250110,182900,66940143,283,283,283,283,0
|
|
20250110,182800,66940143,283,283,283,283,0
|
|
20250110,182700,66940143,283,283,283,283,0
|
|
20250110,182600,66940143,283,283,283,283,2187
|
|
20250110,182500,66940143,283,283,283,283,0
|
|
20250110,182400,66940143,283,283,283,283,0
|
|
20250110,182300,66940143,283,283,283,283,0
|
|
20250110,182200,66940143,283,283,283,283,0
|
|
20250110,182100,66940143,283,283,283,283,0
|
|
20250110,182000,66940143,283,283,283,283,0
|
|
20250110,181900,66940143,283,283,283,283,0
|
|
20250110,181800,66940143,283,283,283,283,0
|
|
20250110,181700,66940143,283,283,283,283,0
|
|
20250110,181600,66940143,283,283,283,283,0
|
|
20250110,181500,66940143,283,283,283,283,0
|
|
20250110,181400,66940143,283,283,283,283,0
|
|
20250110,181300,66940143,283,283,283,283,0
|
|
20250110,181200,66940143,283,283,283,283,0
|
|
20250110,181100,66940143,283,283,283,283,0
|
|
20250110,181000,66940143,283,283,283,283,0
|
|
20250110,180900,66940143,283,283,283,283,0
|
|
20250110,180800,66940143,283,283,283,283,0
|
|
20250110,180700,66940143,283,283,283,283,0
|
|
20250110,180600,66940143,283,283,283,283,0
|
|
20250110,180500,66940143,283,283,283,283,0
|
|
20250110,180400,66940143,283,283,283,283,0
|
|
20250110,180300,66940143,283,283,283,283,0
|
|
20250110,180200,66940143,283,283,283,283,0
|
|
20250110,180100,66940143,283,283,283,283,0
|
|
20250110,180000,66940143,283,283,283,283,0
|
|
20250110,175900,66940143,283,283,283,283,0
|
|
20250110,175800,66940143,283,283,283,283,0
|
|
20250110,175700,66940143,283,283,283,283,0
|
|
20250110,175600,66940143,283,283,283,283,2187
|
|
20250110,175500,66940143,283,283,283,283,0
|
|
20250110,175400,66940143,283,283,283,283,0
|
|
20250110,175300,66940143,283,283,283,283,0
|
|
20250110,175200,66940143,283,283,283,283,0
|
|
20250110,175100,66940143,283,283,283,283,0
|
|
20250110,175000,66940143,283,283,283,283,0
|
|
20250110,174900,66940143,283,283,283,283,0
|
|
20250110,174800,66940143,283,283,283,283,0
|
|
20250110,174700,66940143,283,283,283,283,0
|
|
20250110,174600,66940143,283,283,283,283,0
|
|
20250110,174500,66940143,283,283,283,283,0
|
|
20250110,174400,66940143,283,283,283,283,0
|
|
20250110,174300,66940143,283,283,283,283,0
|
|
20250110,174200,66940143,283,283,283,283,0
|
|
20250110,174100,66940143,283,283,283,283,0
|
|
20250110,174000,66940143,283,283,283,283,0
|
|
20250110,173900,66940143,283,283,283,283,0
|
|
20250110,173800,66940143,283,283,283,283,0
|
|
20250110,173700,66940143,283,283,283,283,0
|
|
20250110,173600,66940143,283,283,283,283,0
|
|
20250110,173500,66940143,283,283,283,283,0
|
|
20250110,173400,66940143,283,283,283,283,0
|
|
20250110,173300,66940143,283,283,283,283,0
|
|
20250110,173200,66940143,283,283,283,283,0
|
|
20250110,173100,66940143,283,283,283,283,0
|
|
20250110,173000,66940143,283,283,283,283,0
|
|
20250110,172900,66940143,283,283,283,283,0
|
|
20250110,172800,66940143,283,283,283,283,0
|
|
20250110,172700,66940143,283,283,283,283,0
|
|
20250110,172600,66940143,283,283,283,283,2187
|
|
20250110,172500,66940143,283,283,283,283,0
|
|
20250110,172400,66940143,283,283,283,283,0
|
|
20250110,172300,66940143,283,283,283,283,0
|
|
20250110,172200,66940143,283,283,283,283,0
|
|
20250110,172100,66940143,283,283,283,283,0
|
|
20250110,172000,66940143,283,283,283,283,0
|
|
20250110,171900,66940143,283,283,283,283,0
|
|
20250110,171800,66940143,283,283,283,283,0
|
|
20250110,171700,66940143,283,283,283,283,0
|
|
20250110,171600,66940143,283,283,283,283,0
|
|
20250110,171500,66940143,283,283,283,283,0
|
|
20250110,171400,66940143,283,283,283,283,0
|
|
20250110,171300,66940143,283,283,283,283,0
|
|
20250110,171200,66940143,283,283,283,283,0
|
|
20250110,171100,66940143,283,283,283,283,0
|
|
20250110,171000,66940143,283,283,283,283,0
|
|
20250110,170900,66940143,283,283,283,283,0
|
|
20250110,170800,66940143,283,283,283,283,0
|
|
20250110,170700,66940143,283,283,283,283,0
|
|
20250110,170600,66940143,283,283,283,283,0
|
|
20250110,170500,66940143,283,283,283,283,0
|
|
20250110,170400,66940143,283,283,283,283,0
|
|
20250110,170300,66940143,283,283,283,283,0
|
|
20250110,170200,66940143,283,283,283,283,0
|
|
20250110,170100,66940143,283,283,283,283,0
|
|
20250110,170000,66940143,283,283,283,283,0
|
|
20250110,165900,66940143,283,283,283,283,0
|
|
20250110,165800,66940143,283,283,283,283,0
|
|
20250110,165700,66940143,283,283,283,283,0
|
|
20250110,165600,66940143,283,283,283,283,2187
|
|
20250110,165500,66940143,283,283,283,283,0
|
|
20250110,165400,66940143,283,283,283,283,0
|
|
20250110,165300,66940143,283,283,283,283,0
|
|
20250110,165200,66940143,283,283,283,283,0
|
|
20250110,165100,66940143,283,283,283,283,0
|
|
20250110,165000,66940143,283,283,283,283,0
|
|
20250110,164900,66940143,283,283,283,283,0
|
|
20250110,164800,66940143,283,283,283,283,0
|
|
20250110,164700,66940143,283,283,283,283,0
|
|
20250110,164600,66940143,283,283,283,283,0
|
|
20250110,164500,66940143,283,283,283,283,0
|
|
20250110,164400,66940143,283,283,283,283,0
|
|
20250110,164300,66940143,283,283,283,283,0
|
|
20250110,164200,66940143,283,283,283,283,0
|
|
20250110,164100,66940143,283,283,283,283,0
|
|
20250110,164000,66940143,283,283,283,283,0
|
|
20250110,163900,66940143,283,283,283,283,0
|
|
20250110,163800,66940143,283,283,283,283,0
|
|
20250110,163700,66940143,283,283,283,283,0
|
|
20250110,163600,66940143,283,283,283,283,0
|
|
20250110,163500,66940143,283,283,283,283,0
|
|
20250110,163400,66940143,283,283,283,283,0
|
|
20250110,163300,66940143,283,283,283,283,0
|
|
20250110,163200,66940143,283,283,283,283,0
|
|
20250110,163100,66940143,283,283,283,283,0
|
|
20250110,163000,66940143,283,283,283,283,0
|
|
20250110,162900,66940143,283,283,283,283,0
|
|
20250110,162800,66940143,283,283,283,283,0
|
|
20250110,162700,66940143,283,283,283,283,0
|
|
20250110,162600,66940143,283,283,283,283,2187
|
|
20250110,162500,66940143,283,283,283,283,0
|
|
20250110,162400,66940143,283,283,283,283,0
|
|
20250110,162300,66940143,283,283,283,283,0
|
|
20250110,162200,66940143,283,283,283,283,0
|
|
20250110,162100,66940143,283,283,283,283,0
|
|
20250110,162000,66940143,283,283,283,283,0
|
|
20250110,161900,66940143,283,283,283,283,0
|
|
20250110,161800,66940143,283,283,283,283,0
|
|
20250110,161700,66940143,283,283,283,283,0
|
|
20250110,161600,66940143,283,283,283,283,0
|
|
20250110,161500,66940143,283,283,283,283,0
|
|
20250110,161400,66940143,283,283,283,283,0
|
|
20250110,161300,66940143,283,283,283,283,0
|
|
20250110,161200,66940143,283,283,283,283,0
|
|
20250110,161100,66940143,283,283,283,283,0
|
|
20250110,161000,66940143,283,283,283,283,0
|
|
20250110,160900,66940143,283,283,283,283,0
|
|
20250110,160800,66940143,283,283,283,283,0
|
|
20250110,160700,66940143,283,283,283,283,0
|
|
20250110,160600,66940143,283,283,283,283,0
|
|
20250110,160500,66940143,283,283,283,283,0
|
|
20250110,160400,66940143,283,283,283,283,0
|
|
20250110,160300,66940143,283,283,283,283,0
|
|
20250110,160200,66940143,283,283,283,283,0
|
|
20250110,160100,66940143,283,283,283,283,0
|
|
20250110,160000,66940143,283,283,283,283,0
|
|
20250110,155900,66940143,283,283,283,283,0
|
|
20250110,155800,66940143,283,283,283,283,0
|
|
20250110,155700,66940143,283,283,283,283,0
|
|
20250110,155600,66940143,283,283,283,283,2187
|
|
20250110,155500,66940143,283,283,283,283,0
|
|
20250110,155400,66940143,283,283,283,283,0
|
|
20250110,155300,66940143,283,283,283,283,0
|
|
20250110,155200,66940143,283,283,283,283,0
|
|
20250110,155100,66940143,283,283,283,283,0
|
|
20250110,155000,66940143,283,283,283,283,0
|
|
20250110,154900,66940143,283,283,283,283,0
|
|
20250110,154800,66940143,283,283,283,283,0
|
|
20250110,154700,66940143,283,283,283,283,0
|
|
20250110,154600,66940143,283,283,283,283,0
|
|
20250110,154500,66940143,283,283,283,283,0
|
|
20250110,154400,66940143,283,283,283,283,0
|
|
20250110,154300,66940143,283,283,283,283,0
|
|
20250110,154200,66940143,283,283,283,283,0
|
|
20250110,154100,66940143,283,283,283,283,0
|
|
20250110,154000,66940143,283,283,283,283,0
|
|
20250110,153900,66940143,283,283,283,283,0
|
|
20250110,153800,66940143,283,283,283,283,0
|
|
20250110,153700,66940143,283,283,283,283,0
|
|
20250110,153600,66940143,283,283,283,283,0
|
|
20250110,153500,66940143,283,283,283,283,0
|
|
20250110,153400,66940143,283,283,283,283,0
|
|
20250110,153300,66940143,283,283,283,283,0
|
|
20250110,153200,66940143,283,283,283,283,0
|
|
20250110,153100,66940143,283,283,283,283,0
|
|
20250110,153000,66940143,283,283,283,283,2187
|
|
20250110,152900,66321222,283,283,283,283,0
|
|
20250110,152800,66321222,283,283,283,283,0
|
|
20250110,152700,66321222,283,283,283,283,0
|
|
20250110,152600,66321222,283,283,283,283,0
|
|
20250110,152500,66321222,283,283,283,283,0
|
|
20250110,152400,66321222,283,283,283,283,0
|
|
20250110,152300,66321222,283,283,283,283,0
|
|
20250110,152200,66321222,283,283,283,283,0
|
|
20250110,152100,66321222,283,283,283,283,0
|
|
20250110,152000,66321222,283,283,283,283,0
|
|
20250110,151900,66321222,283,284,284,283,195
|
|
20250110,151800,66266036,283,283,283,283,2729
|
|
20250110,151700,65493729,282,282,282,282,50
|
|
20250110,151600,65479629,282,283,283,282,13309
|
|
20250110,151500,61713376,283,284,284,283,686
|
|
20250110,151400,61518671,283,283,283,283,0
|
|
20250110,151300,61518671,283,283,283,283,196
|
|
20250110,151200,61463203,284,284,284,283,396
|
|
20250110,151100,61351132,283,283,283,283,0
|
|
20250110,151000,61351132,283,283,283,282,6235
|
|
20250110,150900,59586684,283,283,283,283,0
|
|
20250110,150800,59586684,283,283,283,283,0
|
|
20250110,150700,59586684,283,283,283,283,50
|
|
20250110,150600,59572534,283,283,283,283,1
|
|
20250110,150500,59572251,283,283,283,283,0
|
|
20250110,150400,59572251,283,283,283,283,0
|
|
20250110,150300,59572251,283,283,283,283,0
|
|
20250110,150200,59572251,283,283,283,283,99
|
|
20250110,150100,59544234,283,283,283,283,24
|
|
20250110,150000,59537442,282,282,282,282,0
|
|
20250110,145900,59537442,282,282,282,282,0
|
|
20250110,145800,59537442,282,282,282,282,2325
|
|
20250110,145700,58881792,283,283,283,283,0
|
|
20250110,145600,58881792,283,283,283,283,27
|
|
20250110,145500,58874151,283,283,283,283,0
|
|
20250110,145400,58874151,283,283,283,283,0
|
|
20250110,145300,58874151,283,283,283,283,198
|
|
20250110,145200,58818117,283,283,283,283,124
|
|
20250110,145100,58783025,283,283,283,283,0
|
|
20250110,145000,58783025,283,283,283,283,0
|
|
20250110,144900,58783025,283,283,283,283,0
|
|
20250110,144800,58783025,283,283,283,283,0
|
|
20250110,144700,58783025,283,283,283,283,0
|
|
20250110,144600,58783025,283,283,283,283,2
|
|
20250110,144500,58782459,283,283,283,283,0
|
|
20250110,144400,58782459,283,283,283,283,20
|
|
20250110,144300,58776799,283,283,283,283,0
|
|
20250110,144200,58776799,283,283,283,283,432
|
|
20250110,144100,58654543,283,283,283,283,0
|
|
20250110,144000,58654543,283,283,283,283,0
|
|
20250110,143900,58654543,283,283,283,283,0
|
|
20250110,143800,58654543,283,283,283,283,5
|
|
20250110,143700,58653128,282,282,282,282,0
|
|
20250110,143600,58653128,282,282,282,282,0
|
|
20250110,143500,58653128,282,282,282,282,0
|
|
20250110,143400,58653128,282,282,282,282,20
|
|
20250110,143300,58647488,283,283,283,283,16
|
|
20250110,143200,58642960,282,282,282,282,0
|
|
20250110,143100,58642960,282,282,282,282,0
|
|
20250110,143000,58642960,282,282,282,282,200
|
|
20250110,142900,58586560,283,283,283,283,0
|
|
20250110,142800,58586560,283,283,283,283,100
|
|
20250110,142700,58558260,283,283,283,283,0
|
|
20250110,142600,58558260,283,283,283,283,0
|
|
20250110,142500,58558260,283,283,283,283,0
|
|
20250110,142400,58558260,283,283,283,283,46
|
|
20250110,142300,58545242,283,283,283,283,0
|
|
20250110,142200,58545242,283,283,283,283,100
|
|
20250110,142100,58516942,283,283,283,283,0
|
|
20250110,142000,58516942,283,283,283,283,0
|
|
20250110,141900,58516942,283,283,283,283,0
|
|
20250110,141800,58516942,283,283,283,283,1000
|
|
20250110,141700,58233942,284,284,284,284,100
|
|
20250110,141600,58205542,284,284,284,284,300
|
|
20250110,141500,58120342,284,284,284,284,0
|
|
20250110,141400,58120342,284,284,284,284,2
|
|
20250110,141300,58119774,284,284,284,284,0
|
|
20250110,141200,58119774,284,284,284,284,0
|
|
20250110,141100,58119774,284,284,284,284,0
|
|
20250110,141000,58119774,284,284,284,284,0
|
|
20250110,140900,58119774,284,284,284,284,0
|
|
20250110,140800,58119774,284,284,284,284,0
|
|
20250110,140700,58119774,284,284,284,284,0
|
|
20250110,140600,58119774,284,284,284,284,0
|
|
20250110,140500,58119774,284,284,284,284,10
|
|
20250110,140400,58116934,284,284,284,284,1
|
|
20250110,140300,58116650,283,283,283,283,1
|
|
20250110,140200,58116367,284,284,284,284,1
|
|
20250110,140100,58116083,283,283,283,283,0
|
|
20250110,140000,58116083,283,283,283,283,0
|
|
20250110,135900,58116083,283,283,283,283,144
|
|
20250110,135800,58075331,284,284,284,284,0
|
|
20250110,135700,58075331,284,284,284,284,0
|
|
20250110,135600,58075331,284,284,284,284,1
|
|
20250110,135500,58075047,284,284,284,284,0
|
|
20250110,135400,58075047,284,284,284,284,1
|
|
20250110,135300,58074763,284,284,284,284,0
|
|
20250110,135200,58074763,284,284,284,284,0
|
|
20250110,135100,58074763,284,284,284,284,1
|
|
20250110,135000,58074479,282,282,282,282,0
|
|
20250110,134900,58074479,282,282,282,282,0
|
|
20250110,134800,58074479,282,282,282,282,0
|
|
20250110,134700,58074479,282,282,282,282,0
|
|
20250110,134600,58074479,282,282,282,282,1192
|
|
20250110,134500,57738335,283,283,283,283,4264
|
|
20250110,134400,56531623,284,284,284,284,0
|
|
20250110,134300,56531623,284,284,284,284,0
|
|
20250110,134200,56531623,284,284,284,284,21
|
|
20250110,134100,56525659,284,284,284,284,0
|
|
20250110,134000,56525659,284,284,284,284,0
|
|
20250110,133900,56525659,284,284,284,284,0
|
|
20250110,133800,56525659,284,284,284,284,0
|
|
20250110,133700,56525659,284,284,284,284,0
|
|
20250110,133600,56525659,284,284,284,284,0
|
|
20250110,133500,56525659,284,284,284,284,0
|
|
20250110,133400,56525659,284,284,284,284,0
|
|
20250110,133300,56525659,284,284,284,284,0
|
|
20250110,133200,56525659,284,284,284,284,0
|
|
20250110,133100,56525659,284,284,284,284,0
|
|
20250110,133000,56525659,284,284,284,284,0
|
|
20250110,132900,56525659,284,284,284,284,0
|
|
20250110,132800,56525659,284,284,284,284,0
|
|
20250110,132700,56525659,284,284,284,284,0
|
|
20250110,132600,56525659,284,284,284,284,0
|
|
20250110,132500,56525659,284,284,284,284,0
|
|
20250110,132400,56525659,284,284,284,284,0
|
|
20250110,132300,56525659,284,284,284,284,0
|
|
20250110,132200,56525659,284,284,284,284,0
|
|
20250110,132100,56525659,284,284,284,284,0
|
|
20250110,132000,56525659,284,284,284,284,0
|
|
20250110,131900,56525659,284,284,284,284,0
|
|
20250110,131800,56525659,284,284,284,284,0
|
|
20250110,131700,56525659,284,284,284,284,0
|
|
20250110,131600,56525659,284,284,284,284,200
|
|
20250110,131500,56468859,284,284,284,284,14
|
|
20250110,131400,56464883,283,283,283,283,0
|
|
20250110,131300,56464883,283,283,283,283,0
|
|
20250110,131200,56464883,283,283,283,283,0
|
|
20250110,131100,56464883,283,283,283,283,0
|
|
20250110,131000,56464883,283,283,283,283,0
|
|
20250110,130900,56464883,283,283,283,283,0
|
|
20250110,130800,56464883,283,283,283,283,333
|
|
20250110,130700,56370644,283,283,283,283,0
|
|
20250110,130600,56370644,283,283,283,283,0
|
|
20250110,130500,56370644,283,283,283,283,10
|
|
20250110,130400,56367814,283,283,283,283,0
|
|
20250110,130300,56367814,283,283,283,283,0
|
|
20250110,130200,56367814,283,283,283,283,0
|
|
20250110,130100,56367814,283,283,283,283,10
|
|
20250110,130000,56364984,283,282,283,282,11
|
|
20250110,125900,56361872,283,283,283,283,0
|
|
20250110,125800,56361872,283,283,283,283,0
|
|
20250110,125700,56361872,283,283,283,283,0
|
|
20250110,125600,56361872,283,283,283,283,1
|
|
20250110,125500,56361589,283,283,283,283,0
|
|
20250110,125400,56361589,283,283,283,283,0
|
|
20250110,125300,56361589,283,283,283,283,0
|
|
20250110,125200,56361589,283,283,283,283,0
|
|
20250110,125100,56361589,283,283,283,283,0
|
|
20250110,125000,56361589,283,283,283,283,0
|
|
20250110,124900,56361589,283,283,283,283,0
|
|
20250110,124800,56361589,283,283,283,283,0
|
|
20250110,124700,56361589,283,283,283,283,10
|
|
20250110,124600,56358759,283,283,283,283,1
|
|
20250110,124500,56358476,282,282,282,282,50
|
|
20250110,124400,56344376,282,282,282,282,22
|
|
20250110,124300,56338172,282,282,282,282,0
|
|
20250110,124200,56338172,282,282,282,282,0
|
|
20250110,124100,56338172,282,282,282,282,0
|
|
20250110,124000,56338172,282,282,282,282,0
|
|
20250110,123900,56338172,282,282,282,282,0
|
|
20250110,123800,56338172,282,282,282,282,0
|
|
20250110,123700,56338172,282,282,282,282,0
|
|
20250110,123600,56338172,282,282,282,282,0
|
|
20250110,123500,56338172,282,282,282,282,0
|
|
20250110,123400,56338172,282,282,282,282,1
|
|
20250110,123300,56337890,283,283,283,283,2000
|
|
20250110,123200,55771890,282,282,282,282,0
|
|
20250110,123100,55771890,282,282,282,282,0
|
|
20250110,123000,55771890,282,282,282,282,2314
|
|
20250110,122900,55119342,282,282,282,282,3
|
|
20250110,122800,55118496,282,282,282,282,0
|
|
20250110,122700,55118496,282,282,282,282,0
|
|
20250110,122600,55118496,282,282,282,282,4898
|
|
20250110,122500,53737260,283,283,283,283,0
|
|
20250110,122400,53737260,283,283,283,283,0
|
|
20250110,122300,53737260,283,283,283,283,2
|
|
20250110,122200,53736694,283,283,283,283,0
|
|
20250110,122100,53736694,283,283,283,283,3
|
|
20250110,122000,53735845,283,283,283,283,0
|
|
20250110,121900,53735845,283,283,283,283,1
|
|
20250110,121800,53735562,282,282,282,282,0
|
|
20250110,121700,53735562,282,282,282,282,0
|
|
20250110,121600,53735562,282,282,282,282,0
|
|
20250110,121500,53735562,282,282,282,282,0
|
|
20250110,121400,53735562,282,282,282,282,362
|
|
20250110,121300,53633478,282,282,282,282,0
|
|
20250110,121200,53633478,282,282,282,282,0
|
|
20250110,121100,53633478,282,282,282,282,0
|
|
20250110,121000,53633478,282,282,282,282,0
|
|
20250110,120900,53633478,282,282,282,282,0
|
|
20250110,120800,53633478,282,282,282,282,0
|
|
20250110,120700,53633478,282,282,282,282,200
|
|
20250110,120600,53577078,283,283,283,283,0
|
|
20250110,120500,53577078,283,283,283,283,0
|
|
20250110,120400,53577078,283,283,283,283,0
|
|
20250110,120300,53577078,283,283,283,283,0
|
|
20250110,120200,53577078,283,283,283,283,0
|
|
20250110,120100,53577078,283,283,283,283,43
|
|
20250110,120000,53564909,283,283,283,283,0
|
|
20250110,115900,53564909,283,283,283,283,0
|
|
20250110,115800,53564909,283,283,283,283,6
|
|
20250110,115700,53563211,283,283,283,283,0
|
|
20250110,115600,53563211,283,283,283,283,0
|
|
20250110,115500,53563211,283,283,283,283,7
|
|
20250110,115400,53561230,283,283,283,283,0
|
|
20250110,115300,53561230,283,283,283,283,0
|
|
20250110,115200,53561230,283,283,283,283,0
|
|
20250110,115100,53561230,283,283,283,283,0
|
|
20250110,115000,53561230,283,283,283,283,0
|
|
20250110,114900,53561230,283,283,283,283,0
|
|
20250110,114800,53561230,283,283,283,283,0
|
|
20250110,114700,53561230,283,283,283,283,0
|
|
20250110,114600,53561230,283,283,283,283,0
|
|
20250110,114500,53561230,283,283,283,283,0
|
|
20250110,114400,53561230,283,283,283,283,0
|
|
20250110,114300,53561230,283,283,283,283,0
|
|
20250110,114200,53561230,283,283,283,283,40
|
|
20250110,114100,53549910,283,283,283,283,0
|
|
20250110,114000,53549910,283,283,283,283,0
|
|
20250110,113900,53549910,283,283,283,283,0
|
|
20250110,113800,53549910,283,283,283,283,0
|
|
20250110,113700,53549910,283,283,283,283,26
|
|
20250110,113600,53542552,283,283,283,283,0
|
|
20250110,113500,53542552,283,283,283,283,0
|
|
20250110,113400,53542552,283,283,283,283,0
|
|
20250110,113300,53542552,283,283,283,283,0
|
|
20250110,113200,53542552,283,283,283,283,0
|
|
20250110,113100,53542552,283,283,283,283,0
|
|
20250110,113000,53542552,283,283,283,283,0
|
|
20250110,112900,53542552,283,283,283,283,0
|
|
20250110,112800,53542552,283,283,283,283,0
|
|
20250110,112700,53542552,283,283,283,283,0
|
|
20250110,112600,53542552,283,283,283,283,0
|
|
20250110,112500,53542552,283,283,283,283,0
|
|
20250110,112400,53542552,283,283,283,283,0
|
|
20250110,112300,53542552,283,283,283,283,0
|
|
20250110,112200,53542552,283,283,283,283,0
|
|
20250110,112100,53542552,283,283,283,283,14130
|
|
20250110,112000,49543762,283,283,283,283,9
|
|
20250110,111900,49541215,283,283,283,283,30
|
|
20250110,111800,49532725,283,283,283,283,0
|
|
20250110,111700,49532725,283,283,283,283,4
|
|
20250110,111600,49531593,283,283,283,283,0
|
|
20250110,111500,49531593,283,283,283,283,1
|
|
20250110,111400,49531310,283,283,283,283,20
|
|
20250110,111300,49525650,283,283,283,283,0
|
|
20250110,111200,49525650,283,283,283,283,0
|
|
20250110,111100,49525650,283,283,283,283,1
|
|
20250110,111000,49525367,282,282,282,282,1341
|
|
20250110,110900,49147205,283,283,283,283,91
|
|
20250110,110800,49121452,282,282,282,282,0
|
|
20250110,110700,49121452,282,282,282,282,0
|
|
20250110,110600,49121452,282,282,282,282,0
|
|
20250110,110500,49121452,282,282,282,282,0
|
|
20250110,110400,49121452,282,282,282,282,0
|
|
20250110,110300,49121452,282,282,282,282,204
|
|
20250110,110200,49063924,283,283,283,283,0
|
|
20250110,110100,49063924,283,283,283,283,0
|
|
20250110,110000,49063924,283,283,283,283,0
|
|
20250110,105900,49063924,283,283,283,283,0
|
|
20250110,105800,49063924,283,283,283,283,0
|
|
20250110,105700,49063924,283,283,283,283,0
|
|
20250110,105600,49063924,283,283,283,283,0
|
|
20250110,105500,49063924,283,283,283,283,0
|
|
20250110,105400,49063924,283,283,283,283,0
|
|
20250110,105300,49063924,283,283,283,283,0
|
|
20250110,105200,49063924,283,283,283,283,50
|
|
20250110,105100,49049774,283,283,283,283,1
|
|
20250110,105000,49049491,282,282,282,282,0
|
|
20250110,104900,49049491,282,282,282,282,0
|
|
20250110,104800,49049491,282,282,282,282,0
|
|
20250110,104700,49049491,282,282,282,282,22
|
|
20250110,104600,49043287,283,283,283,283,10
|
|
20250110,104500,49040457,283,283,283,283,0
|
|
20250110,104400,49040457,283,283,283,283,0
|
|
20250110,104300,49040457,283,283,283,283,0
|
|
20250110,104200,49040457,283,283,283,283,0
|
|
20250110,104100,49040457,283,283,283,283,2
|
|
20250110,104000,49039891,283,284,284,283,878
|
|
20250110,103900,48791416,283,283,283,283,125
|
|
20250110,103800,48756041,283,283,283,283,0
|
|
20250110,103700,48756041,283,283,283,283,0
|
|
20250110,103600,48756041,283,283,283,283,0
|
|
20250110,103500,48756041,283,283,283,283,1
|
|
20250110,103400,48755758,283,283,283,283,1
|
|
20250110,103300,48755475,283,283,283,283,0
|
|
20250110,103200,48755475,283,282,283,282,1345
|
|
20250110,103100,48375340,282,282,282,282,11722
|
|
20250110,103000,45069736,282,282,282,282,1000
|
|
20250110,102900,44787736,282,282,282,282,0
|
|
20250110,102800,44787736,282,282,282,282,1021
|
|
20250110,102700,44499814,282,282,282,282,0
|
|
20250110,102600,44499814,282,283,283,282,3
|
|
20250110,102500,44498967,282,282,282,282,0
|
|
20250110,102400,44498967,282,282,282,282,4003
|
|
20250110,102300,43370121,282,282,282,282,0
|
|
20250110,102200,43370121,282,282,282,282,500
|
|
20250110,102100,43229121,282,281,282,281,269
|
|
20250110,102000,43153531,281,281,281,281,1232
|
|
20250110,101900,42807339,281,281,281,281,0
|
|
20250110,101800,42807339,281,281,281,281,2534
|
|
20250110,101700,42095285,281,281,281,281,4620
|
|
20250110,101600,40797065,281,281,281,281,20
|
|
20250110,101500,40791445,281,281,281,281,1500
|
|
20250110,101400,40369945,281,281,281,281,2436
|
|
20250110,101300,39685429,282,282,282,282,0
|
|
20250110,101200,39685429,282,282,282,282,8
|
|
20250110,101100,39683173,281,281,281,281,522
|
|
20250110,101000,39536491,281,281,281,281,82
|
|
20250110,100900,39513449,280,280,280,280,0
|
|
20250110,100800,39513449,280,280,280,280,0
|
|
20250110,100700,39513449,280,280,280,280,5195
|
|
20250110,100600,38058849,280,280,280,280,52
|
|
20250110,100500,38044289,280,280,280,280,300
|
|
20250110,100400,37960289,280,280,280,280,1267
|
|
20250110,100300,37605529,280,280,280,280,3050
|
|
20250110,100200,36751529,279,279,279,279,0
|
|
20250110,100100,36751529,279,279,279,279,0
|
|
20250110,100000,36751529,279,279,279,279,301
|
|
20250110,095900,36667550,278,278,278,278,0
|
|
20250110,095800,36667550,278,278,278,278,5
|
|
20250110,095700,36666160,279,279,279,279,28
|
|
20250110,095600,36658348,279,279,279,279,49
|
|
20250110,095500,36644677,279,279,279,279,0
|
|
20250110,095400,36644677,279,279,279,279,0
|
|
20250110,095300,36644677,279,279,279,279,347
|
|
20250110,095200,36547864,279,279,279,279,461
|
|
20250110,095100,36419245,279,279,279,279,0
|
|
20250110,095000,36419245,279,279,279,279,1
|
|
20250110,094900,36418966,279,279,279,279,75
|
|
20250110,094800,36398041,279,279,279,279,2411
|
|
20250110,094700,35725372,279,279,279,279,519
|
|
20250110,094600,35580571,279,278,279,278,833
|
|
20250110,094500,35348872,278,279,279,278,259
|
|
20250110,094400,35276864,279,277,279,277,10988
|
|
20250110,094300,32232810,277,277,277,277,0
|
|
20250110,094200,32232810,277,278,278,277,121
|
|
20250110,094100,32199202,278,278,278,278,497
|
|
20250110,094000,32061036,277,277,277,277,1000
|
|
20250110,093900,31784036,278,278,278,278,4
|
|
20250110,093800,31782924,278,278,278,278,0
|
|
20250110,093700,31782924,278,277,278,277,1305
|
|
20250110,093600,31420634,277,278,278,277,16543
|
|
20250110,093500,26822033,278,281,281,276,79323
|
|
20250110,093400,4769957,280,281,281,280,14
|
|
20250110,093300,4766035,280,280,280,280,1231
|
|
20250110,093200,4421355,280,281,281,280,10
|
|
20250110,093100,4418551,280,281,281,280,649
|
|
20250110,093000,4236241,281,281,281,281,0
|
|
20250110,092900,4236241,281,281,281,281,15
|
|
20250110,092800,4232026,281,281,281,281,0
|
|
20250110,092700,4232026,281,281,281,281,138
|
|
20250110,092600,4193248,281,282,282,281,522
|
|
20250110,092500,4046097,282,282,282,282,1578
|
|
20250110,092400,3601101,282,282,282,282,0
|
|
20250110,092300,3601101,282,283,283,282,1225
|
|
20250110,092200,3254542,283,285,285,283,111
|
|
20250110,092100,3222929,285,285,285,285,0
|
|
20250110,092000,3222929,285,285,285,285,0
|
|
20250110,091900,3222929,285,285,285,285,1
|
|
20250110,091800,3222644,283,285,285,283,110
|
|
20250110,091700,3191314,285,285,285,285,0
|
|
20250110,091600,3191314,285,285,285,285,27
|
|
20250110,091500,3183619,285,284,285,284,573
|
|
20250110,091400,3020315,283,283,283,283,0
|
|
20250110,091300,3020315,283,283,283,283,0
|
|
20250110,091200,3020315,283,282,283,282,2463
|
|
20250110,091100,2325748,282,282,282,282,1
|
|
20250110,091000,2325466,280,280,280,280,0
|
|
20250110,090900,2325466,280,280,280,280,0
|
|
20250110,090800,2325466,280,281,281,280,5600
|
|
20250110,090700,756661,282,282,282,282,0
|
|
20250110,090600,756661,282,282,282,282,10
|
|
20250110,090500,753841,280,280,280,280,0
|
|
20250110,090400,753841,280,280,280,280,10
|
|
20250110,090300,751041,280,280,280,280,0
|
|
20250110,090200,751041,280,281,281,280,100
|
|
20250110,090100,723013,281,281,281,281,2
|
|
20250110,090000,722451,281,281,281,281,2571
|