628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192500,75977930,276,276,276,276,10000
|
|
20250113,192400,75977930,276,276,276,276,0
|
|
20250113,192300,75977930,276,276,276,276,0
|
|
20250113,192200,75977930,276,276,276,276,0
|
|
20250113,192100,75977930,276,276,276,276,0
|
|
20250113,192000,75977930,276,276,276,276,0
|
|
20250113,191900,75977930,276,276,276,276,0
|
|
20250113,191800,75977930,276,276,276,276,0
|
|
20250113,191700,75977930,276,276,276,276,0
|
|
20250113,191600,75977930,276,276,276,276,0
|
|
20250113,191500,75977930,276,276,276,276,0
|
|
20250113,191400,75977930,276,276,276,276,0
|
|
20250113,191300,75977930,276,276,276,276,0
|
|
20250113,191200,75977930,276,276,276,276,0
|
|
20250113,191100,75977930,276,276,276,276,0
|
|
20250113,191000,75977930,276,276,276,276,0
|
|
20250113,190900,75977930,276,276,276,276,0
|
|
20250113,190800,75977930,276,276,276,276,0
|
|
20250113,190700,75977930,276,276,276,276,0
|
|
20250113,190600,75977930,276,276,276,276,0
|
|
20250113,190500,75977930,276,276,276,276,0
|
|
20250113,190400,75977930,276,276,276,276,0
|
|
20250113,190300,75977930,276,276,276,276,0
|
|
20250113,190200,75977930,276,276,276,276,0
|
|
20250113,190100,75977930,276,276,276,276,0
|
|
20250113,190000,75977930,276,276,276,276,0
|
|
20250113,185900,75977930,276,276,276,276,0
|
|
20250113,185800,75977930,276,276,276,276,0
|
|
20250113,185700,75977930,276,276,276,276,0
|
|
20250113,185600,75977930,276,276,276,276,0
|
|
20250113,185500,75977930,276,276,276,276,10000
|
|
20250113,185400,75977930,276,276,276,276,0
|
|
20250113,185300,75977930,276,276,276,276,0
|
|
20250113,185200,75977930,276,276,276,276,0
|
|
20250113,185100,75977930,276,276,276,276,0
|
|
20250113,185000,75977930,276,276,276,276,0
|
|
20250113,184900,75977930,276,276,276,276,0
|
|
20250113,184800,75977930,276,276,276,276,0
|
|
20250113,184700,75977930,276,276,276,276,0
|
|
20250113,184600,75977930,276,276,276,276,0
|
|
20250113,184500,75977930,276,276,276,276,0
|
|
20250113,184400,75977930,276,276,276,276,0
|
|
20250113,184300,75977930,276,276,276,276,0
|
|
20250113,184200,75977930,276,276,276,276,0
|
|
20250113,184100,75977930,276,276,276,276,0
|
|
20250113,184000,75977930,276,276,276,276,0
|
|
20250113,183900,75977930,276,276,276,276,0
|
|
20250113,183800,75977930,276,276,276,276,0
|
|
20250113,183700,75977930,276,276,276,276,0
|
|
20250113,183600,75977930,276,276,276,276,0
|
|
20250113,183500,75977930,276,276,276,276,0
|
|
20250113,183400,75977930,276,276,276,276,0
|
|
20250113,183300,75977930,276,276,276,276,0
|
|
20250113,183200,75977930,276,276,276,276,0
|
|
20250113,183100,75977930,276,276,276,276,0
|
|
20250113,183000,75977930,276,276,276,276,0
|
|
20250113,182900,75977930,276,276,276,276,0
|
|
20250113,182800,75977930,276,276,276,276,0
|
|
20250113,182700,75977930,276,276,276,276,0
|
|
20250113,182600,75977930,276,276,276,276,0
|
|
20250113,182500,75977930,276,276,276,276,10000
|
|
20250113,182400,75977930,276,276,276,276,0
|
|
20250113,182300,75977930,276,276,276,276,0
|
|
20250113,182200,75977930,276,276,276,276,0
|
|
20250113,182100,75977930,276,276,276,276,0
|
|
20250113,182000,75977930,276,276,276,276,0
|
|
20250113,181900,75977930,276,276,276,276,0
|
|
20250113,181800,75977930,276,276,276,276,0
|
|
20250113,181700,75977930,276,276,276,276,0
|
|
20250113,181600,75977930,276,276,276,276,0
|
|
20250113,181500,75977930,276,276,276,276,0
|
|
20250113,181400,75977930,276,276,276,276,0
|
|
20250113,181300,75977930,276,276,276,276,0
|
|
20250113,181200,75977930,276,276,276,276,0
|
|
20250113,181100,75977930,276,276,276,276,0
|
|
20250113,181000,75977930,276,276,276,276,0
|
|
20250113,180900,75977930,276,276,276,276,0
|
|
20250113,180800,75977930,276,276,276,276,0
|
|
20250113,180700,75977930,276,276,276,276,0
|
|
20250113,180600,75977930,276,276,276,276,0
|
|
20250113,180500,75977930,276,276,276,276,0
|
|
20250113,180400,75977930,276,276,276,276,0
|
|
20250113,180300,75977930,276,276,276,276,0
|
|
20250113,180200,75977930,276,276,276,276,0
|
|
20250113,180100,75977930,276,276,276,276,0
|
|
20250113,180000,75977930,276,276,276,276,0
|
|
20250113,175900,75977930,276,276,276,276,0
|
|
20250113,175800,75977930,276,276,276,276,0
|
|
20250113,175700,75977930,276,276,276,276,0
|
|
20250113,175600,75977930,276,276,276,276,0
|
|
20250113,175500,75977930,276,276,276,276,10000
|
|
20250113,175400,75977930,276,276,276,276,0
|
|
20250113,175300,75977930,276,276,276,276,0
|
|
20250113,175200,75977930,276,276,276,276,0
|
|
20250113,175100,75977930,276,276,276,276,0
|
|
20250113,175000,75977930,276,276,276,276,0
|
|
20250113,174900,75977930,276,276,276,276,0
|
|
20250113,174800,75977930,276,276,276,276,0
|
|
20250113,174700,75977930,276,276,276,276,0
|
|
20250113,174600,75977930,276,276,276,276,0
|
|
20250113,174500,75977930,276,276,276,276,0
|
|
20250113,174400,75977930,276,276,276,276,0
|
|
20250113,174300,75977930,276,276,276,276,0
|
|
20250113,174200,75977930,276,276,276,276,0
|
|
20250113,174100,75977930,276,276,276,276,0
|
|
20250113,174000,75977930,276,276,276,276,0
|
|
20250113,173900,75977930,276,276,276,276,0
|
|
20250113,173800,75977930,276,276,276,276,0
|
|
20250113,173700,75977930,276,276,276,276,0
|
|
20250113,173600,75977930,276,276,276,276,0
|
|
20250113,173500,75977930,276,276,276,276,0
|
|
20250113,173400,75977930,276,276,276,276,0
|
|
20250113,173300,75977930,276,276,276,276,0
|
|
20250113,173200,75977930,276,276,276,276,0
|
|
20250113,173100,75977930,276,276,276,276,0
|
|
20250113,173000,75977930,276,276,276,276,0
|
|
20250113,172900,75977930,276,276,276,276,0
|
|
20250113,172800,75977930,276,276,276,276,0
|
|
20250113,172700,75977930,276,276,276,276,0
|
|
20250113,172600,75977930,276,276,276,276,0
|
|
20250113,172500,75977930,276,276,276,276,10000
|
|
20250113,172400,75977930,276,276,276,276,0
|
|
20250113,172300,75977930,276,276,276,276,0
|
|
20250113,172200,75977930,276,276,276,276,0
|
|
20250113,172100,75977930,276,276,276,276,0
|
|
20250113,172000,75977930,276,276,276,276,0
|
|
20250113,171900,75977930,276,276,276,276,0
|
|
20250113,171800,75977930,276,276,276,276,0
|
|
20250113,171700,75977930,276,276,276,276,0
|
|
20250113,171600,75977930,276,276,276,276,0
|
|
20250113,171500,75977930,276,276,276,276,0
|
|
20250113,171400,75977930,276,276,276,276,0
|
|
20250113,171300,75977930,276,276,276,276,0
|
|
20250113,171200,75977930,276,276,276,276,0
|
|
20250113,171100,75977930,276,276,276,276,0
|
|
20250113,171000,75977930,276,276,276,276,0
|
|
20250113,170900,75977930,276,276,276,276,0
|
|
20250113,170800,75977930,276,276,276,276,0
|
|
20250113,170700,75977930,276,276,276,276,0
|
|
20250113,170600,75977930,276,276,276,276,0
|
|
20250113,170500,75977930,276,276,276,276,0
|
|
20250113,170400,75977930,276,276,276,276,0
|
|
20250113,170300,75977930,276,276,276,276,0
|
|
20250113,170200,75977930,276,276,276,276,0
|
|
20250113,170100,75977930,276,276,276,276,0
|
|
20250113,170000,75977930,276,276,276,276,0
|
|
20250113,165900,75977930,276,276,276,276,0
|
|
20250113,165800,75977930,276,276,276,276,0
|
|
20250113,165700,75977930,276,276,276,276,0
|
|
20250113,165600,75977930,276,276,276,276,0
|
|
20250113,165500,75977930,276,276,276,276,10000
|
|
20250113,165400,75977930,276,276,276,276,0
|
|
20250113,165300,75977930,276,276,276,276,0
|
|
20250113,165200,75977930,276,276,276,276,0
|
|
20250113,165100,75977930,276,276,276,276,0
|
|
20250113,165000,75977930,276,276,276,276,0
|
|
20250113,164900,75977930,276,276,276,276,0
|
|
20250113,164800,75977930,276,276,276,276,0
|
|
20250113,164700,75977930,276,276,276,276,0
|
|
20250113,164600,75977930,276,276,276,276,0
|
|
20250113,164500,75977930,276,276,276,276,0
|
|
20250113,164400,75977930,276,276,276,276,0
|
|
20250113,164300,75977930,276,276,276,276,0
|
|
20250113,164200,75977930,276,276,276,276,0
|
|
20250113,164100,75977930,276,276,276,276,0
|
|
20250113,164000,75977930,276,276,276,276,0
|
|
20250113,163900,75977930,276,276,276,276,0
|
|
20250113,163800,75977930,276,276,276,276,0
|
|
20250113,163700,75977930,276,276,276,276,0
|
|
20250113,163600,75977930,276,276,276,276,0
|
|
20250113,163500,75977930,276,276,276,276,0
|
|
20250113,163400,75977930,276,276,276,276,0
|
|
20250113,163300,75977930,276,276,276,276,0
|
|
20250113,163200,75977930,276,276,276,276,0
|
|
20250113,163100,75977930,276,276,276,276,0
|
|
20250113,163000,75977930,276,276,276,276,0
|
|
20250113,162900,75977930,276,276,276,276,0
|
|
20250113,162800,75977930,276,276,276,276,0
|
|
20250113,162700,75977930,276,276,276,276,0
|
|
20250113,162600,75977930,276,276,276,276,0
|
|
20250113,162500,75977930,276,276,276,276,10000
|
|
20250113,162400,75977930,276,276,276,276,0
|
|
20250113,162300,75977930,276,276,276,276,0
|
|
20250113,162200,75977930,276,276,276,276,0
|
|
20250113,162100,75977930,276,276,276,276,0
|
|
20250113,162000,75977930,276,276,276,276,0
|
|
20250113,161900,75977930,276,276,276,276,0
|
|
20250113,161800,75977930,276,276,276,276,0
|
|
20250113,161700,75977930,276,276,276,276,0
|
|
20250113,161600,75977930,276,276,276,276,0
|
|
20250113,161500,75977930,276,276,276,276,0
|
|
20250113,161400,75977930,276,276,276,276,0
|
|
20250113,161300,75977930,276,276,276,276,0
|
|
20250113,161200,75977930,276,276,276,276,0
|
|
20250113,161100,75977930,276,276,276,276,0
|
|
20250113,161000,75977930,276,276,276,276,0
|
|
20250113,160900,75977930,276,276,276,276,0
|
|
20250113,160800,75977930,276,276,276,276,0
|
|
20250113,160700,75977930,276,276,276,276,0
|
|
20250113,160600,75977930,276,276,276,276,0
|
|
20250113,160500,75977930,276,276,276,276,0
|
|
20250113,160400,75977930,276,276,276,276,0
|
|
20250113,160300,75977930,276,276,276,276,0
|
|
20250113,160200,75977930,276,276,276,276,0
|
|
20250113,160100,75977930,276,276,276,276,0
|
|
20250113,160000,75977930,276,276,276,276,0
|
|
20250113,155900,75977930,276,276,276,276,0
|
|
20250113,155800,75977930,276,276,276,276,0
|
|
20250113,155700,75977930,276,276,276,276,0
|
|
20250113,155600,75977930,276,276,276,276,0
|
|
20250113,155500,75977930,276,276,276,276,10000
|
|
20250113,155400,75977930,276,276,276,276,0
|
|
20250113,155300,75977930,276,276,276,276,0
|
|
20250113,155200,75977930,276,276,276,276,0
|
|
20250113,155100,75977930,276,276,276,276,0
|
|
20250113,155000,75977930,276,276,276,276,0
|
|
20250113,154900,75977930,276,276,276,276,0
|
|
20250113,154800,75977930,276,276,276,276,0
|
|
20250113,154700,75977930,276,276,276,276,0
|
|
20250113,154600,75977930,276,276,276,276,0
|
|
20250113,154500,75977930,276,276,276,276,0
|
|
20250113,154400,75977930,276,276,276,276,0
|
|
20250113,154300,75977930,276,276,276,276,0
|
|
20250113,154200,75977930,276,276,276,276,0
|
|
20250113,154100,75977930,276,276,276,276,0
|
|
20250113,154000,75977930,276,276,276,276,0
|
|
20250113,153900,75977930,276,276,276,276,0
|
|
20250113,153800,75977930,276,276,276,276,0
|
|
20250113,153700,75977930,276,276,276,276,0
|
|
20250113,153600,75977930,276,276,276,276,0
|
|
20250113,153500,75977930,276,276,276,276,0
|
|
20250113,153400,75977930,276,276,276,276,0
|
|
20250113,153300,75977930,276,276,276,276,0
|
|
20250113,153200,75977930,276,276,276,276,0
|
|
20250113,153100,75977930,276,276,276,276,0
|
|
20250113,153000,75977930,276,276,276,276,10000
|
|
20250113,152900,73217930,279,279,279,279,0
|
|
20250113,152800,73217930,279,279,279,279,0
|
|
20250113,152700,73217930,279,279,279,279,0
|
|
20250113,152600,73217930,279,279,279,279,0
|
|
20250113,152500,73217930,279,279,279,279,0
|
|
20250113,152400,73217930,279,279,279,279,0
|
|
20250113,152300,73217930,279,279,279,279,0
|
|
20250113,152200,73217930,279,279,279,279,0
|
|
20250113,152100,73217930,279,279,279,279,0
|
|
20250113,152000,73217930,279,279,279,279,0
|
|
20250113,151900,73217930,279,279,279,279,99
|
|
20250113,151800,73190309,278,278,278,278,1026
|
|
20250113,151700,72905081,278,278,278,278,0
|
|
20250113,151600,72905081,278,278,278,278,0
|
|
20250113,151500,72905081,278,278,278,278,198
|
|
20250113,151400,72850037,278,278,278,278,198
|
|
20250113,151300,72794993,278,278,278,278,0
|
|
20250113,151200,72794993,278,278,278,278,297
|
|
20250113,151100,72712427,278,278,278,278,2198
|
|
20250113,151000,72101383,278,278,278,277,587
|
|
20250113,150900,71938388,278,278,278,278,2198
|
|
20250113,150800,71327344,278,278,278,278,101
|
|
20250113,150700,71299266,277,277,277,277,2601
|
|
20250113,150600,70578789,278,278,278,278,0
|
|
20250113,150500,70578789,278,278,278,278,709
|
|
20250113,150400,70381687,278,278,278,278,0
|
|
20250113,150300,70381687,278,278,278,278,0
|
|
20250113,150200,70381687,278,278,278,278,0
|
|
20250113,150100,70381687,278,278,278,278,0
|
|
20250113,150000,70381687,278,278,278,278,25
|
|
20250113,145900,70374737,277,277,277,277,0
|
|
20250113,145800,70374737,277,277,277,277,60
|
|
20250113,145700,70358117,277,277,277,277,0
|
|
20250113,145600,70358117,277,278,278,277,30518
|
|
20250113,145500,61899309,278,278,278,278,692
|
|
20250113,145400,61706933,279,279,279,279,54
|
|
20250113,145300,61691867,279,279,279,279,0
|
|
20250113,145200,61691867,279,279,279,279,0
|
|
20250113,145100,61691867,279,279,279,279,2
|
|
20250113,145000,61691309,280,280,280,280,0
|
|
20250113,144900,61691309,280,280,280,280,0
|
|
20250113,144800,61691309,280,280,280,280,10
|
|
20250113,144700,61688509,280,279,280,279,5
|
|
20250113,144600,61687113,279,279,279,279,13
|
|
20250113,144500,61683486,281,281,281,281,17
|
|
20250113,144400,61678709,281,279,281,279,108
|
|
20250113,144300,61648411,279,279,279,279,0
|
|
20250113,144200,61648411,279,279,279,279,110
|
|
20250113,144100,61617721,279,279,279,279,11
|
|
20250113,144000,61614652,279,279,279,279,9
|
|
20250113,143900,61612141,278,278,278,278,4
|
|
20250113,143800,61611029,279,279,279,279,20
|
|
20250113,143700,61605449,279,280,280,279,232
|
|
20250113,143600,61540541,279,279,279,279,56
|
|
20250113,143500,61524917,281,281,281,281,0
|
|
20250113,143400,61524917,281,281,281,281,1
|
|
20250113,143300,61524636,281,281,281,281,900
|
|
20250113,143200,61271736,281,281,281,281,2
|
|
20250113,143100,61271174,281,281,281,281,0
|
|
20250113,143000,61271174,281,280,281,280,4000
|
|
20250113,142900,60150887,280,279,280,279,3000
|
|
20250113,142800,59313573,277,278,279,277,8010
|
|
20250113,142700,57091783,279,278,279,278,2004
|
|
20250113,142600,56532671,278,278,278,278,2000
|
|
20250113,142500,55976671,278,278,278,278,2005
|
|
20250113,142400,55419281,278,279,279,278,231
|
|
20250113,142300,55355048,279,279,279,279,0
|
|
20250113,142200,55355048,279,279,279,279,0
|
|
20250113,142100,55355048,279,279,279,279,0
|
|
20250113,142000,55355048,279,279,279,279,0
|
|
20250113,141900,55355048,279,279,279,279,0
|
|
20250113,141800,55355048,279,279,279,279,0
|
|
20250113,141700,55355048,279,279,279,279,0
|
|
20250113,141600,55355048,279,279,279,279,47
|
|
20250113,141500,55341935,279,279,279,279,202
|
|
20250113,141400,55285577,279,279,279,279,200
|
|
20250113,141300,55229777,279,279,279,279,71
|
|
20250113,141200,55209968,279,279,279,279,550
|
|
20250113,141100,55056518,279,279,279,279,1
|
|
20250113,141000,55056239,278,278,278,278,0
|
|
20250113,140900,55056239,278,278,278,278,0
|
|
20250113,140800,55056239,278,278,278,278,0
|
|
20250113,140700,55056239,278,278,278,278,0
|
|
20250113,140600,55056239,278,278,278,278,271
|
|
20250113,140500,54980901,278,278,278,278,0
|
|
20250113,140400,54980901,278,278,278,278,0
|
|
20250113,140300,54980901,278,278,278,278,0
|
|
20250113,140200,54980901,278,278,278,278,3479
|
|
20250113,140100,54013739,278,278,278,278,524
|
|
20250113,140000,53868067,278,278,278,278,24595
|
|
20250113,135900,47030657,279,279,279,279,738
|
|
20250113,135800,46824755,279,279,279,279,449
|
|
20250113,135700,46699484,279,279,279,279,0
|
|
20250113,135600,46699484,279,279,279,279,0
|
|
20250113,135500,46699484,279,279,279,279,4252
|
|
20250113,135400,45513176,279,279,279,279,0
|
|
20250113,135300,45513176,279,279,279,279,0
|
|
20250113,135200,45513176,279,279,279,279,0
|
|
20250113,135100,45513176,279,279,279,279,0
|
|
20250113,135000,45513176,279,279,279,279,0
|
|
20250113,134900,45513176,279,279,279,279,0
|
|
20250113,134800,45513176,279,279,279,279,0
|
|
20250113,134700,45513176,279,279,279,279,0
|
|
20250113,134600,45513176,279,279,279,279,0
|
|
20250113,134500,45513176,279,279,279,279,1
|
|
20250113,134400,45512897,278,278,278,278,0
|
|
20250113,134300,45512897,278,278,278,278,0
|
|
20250113,134200,45512897,278,278,278,278,0
|
|
20250113,134100,45512897,278,278,278,278,0
|
|
20250113,134000,45512897,278,278,278,278,0
|
|
20250113,133900,45512897,278,278,278,278,0
|
|
20250113,133800,45512897,278,278,278,278,0
|
|
20250113,133700,45512897,278,278,278,278,0
|
|
20250113,133600,45512897,278,278,278,278,0
|
|
20250113,133500,45512897,278,278,278,278,0
|
|
20250113,133400,45512897,278,278,278,278,0
|
|
20250113,133300,45512897,278,278,278,278,1096
|
|
20250113,133200,45208209,279,279,279,279,50
|
|
20250113,133100,45194259,279,279,279,279,20
|
|
20250113,133000,45188679,279,279,279,279,20
|
|
20250113,132900,45183099,279,279,279,279,3800
|
|
20250113,132800,44122899,279,279,279,279,0
|
|
20250113,132700,44122899,279,279,279,279,0
|
|
20250113,132600,44122899,279,279,279,279,0
|
|
20250113,132500,44122899,279,279,279,279,0
|
|
20250113,132400,44122899,279,279,279,279,0
|
|
20250113,132300,44122899,279,279,279,279,5
|
|
20250113,132200,44121504,279,279,279,279,0
|
|
20250113,132100,44121504,279,279,279,279,13
|
|
20250113,132000,44117877,279,279,279,279,0
|
|
20250113,131900,44117877,279,279,279,279,0
|
|
20250113,131800,44117877,279,279,279,279,0
|
|
20250113,131700,44117877,279,279,279,279,0
|
|
20250113,131600,44117877,279,279,279,279,0
|
|
20250113,131500,44117877,279,279,279,279,99
|
|
20250113,131400,44090256,278,278,278,278,0
|
|
20250113,131300,44090256,278,278,278,278,0
|
|
20250113,131200,44090256,278,278,278,278,0
|
|
20250113,131100,44090256,278,278,278,278,0
|
|
20250113,131000,44090256,278,278,278,278,0
|
|
20250113,130900,44090256,278,278,278,278,1904
|
|
20250113,130800,43560944,278,278,278,278,0
|
|
20250113,130700,43560944,278,278,278,278,0
|
|
20250113,130600,43560944,278,278,278,278,0
|
|
20250113,130500,43560944,278,278,278,278,0
|
|
20250113,130400,43560944,278,278,278,278,0
|
|
20250113,130300,43560944,278,278,278,278,0
|
|
20250113,130200,43560944,278,278,278,278,0
|
|
20250113,130100,43560944,278,279,279,278,25
|
|
20250113,130000,43553970,278,278,278,278,0
|
|
20250113,125900,43553970,278,278,278,278,518
|
|
20250113,125800,43409966,278,278,278,278,0
|
|
20250113,125700,43409966,278,278,278,278,0
|
|
20250113,125600,43409966,278,278,278,278,22396
|
|
20250113,125500,37183878,279,279,279,279,0
|
|
20250113,125400,37183878,279,279,279,279,0
|
|
20250113,125300,37183878,279,279,279,279,30
|
|
20250113,125200,37175508,279,278,279,278,142
|
|
20250113,125100,37136025,279,279,279,279,92
|
|
20250113,125000,37110357,279,279,279,279,960
|
|
20250113,124900,36842517,279,279,279,279,207
|
|
20250113,124800,36784764,279,278,279,278,23
|
|
20250113,124700,36778357,278,278,278,278,46
|
|
20250113,124600,36765569,280,280,280,280,0
|
|
20250113,124500,36765569,280,280,280,280,6
|
|
20250113,124400,36763889,279,279,279,279,0
|
|
20250113,124300,36763889,279,279,279,279,0
|
|
20250113,124200,36763889,279,279,279,279,60
|
|
20250113,124100,36747149,279,279,279,279,59
|
|
20250113,124000,36730688,279,279,279,279,142
|
|
20250113,123900,36691070,279,279,279,279,4
|
|
20250113,123800,36689954,278,278,278,278,0
|
|
20250113,123700,36689954,278,278,278,278,0
|
|
20250113,123600,36689954,278,278,278,278,0
|
|
20250113,123500,36689954,278,279,279,278,1112
|
|
20250113,123400,36380816,278,278,278,278,0
|
|
20250113,123300,36380816,278,278,278,278,0
|
|
20250113,123200,36380816,278,278,278,278,0
|
|
20250113,123100,36380816,278,278,278,278,0
|
|
20250113,123000,36380816,278,278,278,278,0
|
|
20250113,122900,36380816,278,278,278,278,0
|
|
20250113,122800,36380816,278,278,278,278,0
|
|
20250113,122700,36380816,278,278,278,278,0
|
|
20250113,122600,36380816,278,278,278,278,0
|
|
20250113,122500,36380816,278,278,278,278,0
|
|
20250113,122400,36380816,278,278,278,278,0
|
|
20250113,122300,36380816,278,278,278,278,0
|
|
20250113,122200,36380816,278,278,278,278,0
|
|
20250113,122100,36380816,278,278,278,278,13
|
|
20250113,122000,36377202,279,279,279,279,100
|
|
20250113,121900,36349302,278,278,278,278,5
|
|
20250113,121800,36347912,278,278,278,278,29
|
|
20250113,121700,36339850,279,279,279,279,0
|
|
20250113,121600,36339850,279,279,279,279,284
|
|
20250113,121500,36260614,278,278,278,278,0
|
|
20250113,121400,36260614,278,278,278,278,100
|
|
20250113,121300,36232814,278,278,278,278,0
|
|
20250113,121200,36232814,278,278,278,278,0
|
|
20250113,121100,36232814,278,278,278,278,0
|
|
20250113,121000,36232814,278,278,278,278,0
|
|
20250113,120900,36232814,278,278,278,278,0
|
|
20250113,120800,36232814,278,278,278,278,0
|
|
20250113,120700,36232814,278,278,278,278,0
|
|
20250113,120600,36232814,278,278,278,278,0
|
|
20250113,120500,36232814,278,279,279,278,15075
|
|
20250113,120400,32036465,280,280,280,280,408
|
|
20250113,120300,31922225,279,279,279,279,0
|
|
20250113,120200,31922225,279,279,279,279,0
|
|
20250113,120100,31922225,279,279,279,279,0
|
|
20250113,120000,31922225,279,279,279,279,0
|
|
20250113,115900,31922225,279,279,279,279,0
|
|
20250113,115800,31922225,279,279,279,279,0
|
|
20250113,115700,31922225,279,279,279,279,0
|
|
20250113,115600,31922225,279,279,279,279,0
|
|
20250113,115500,31922225,279,279,279,279,0
|
|
20250113,115400,31922225,279,279,279,279,0
|
|
20250113,115300,31922225,279,279,279,279,0
|
|
20250113,115200,31922225,279,279,279,279,0
|
|
20250113,115100,31922225,279,279,279,279,204
|
|
20250113,115000,31865309,278,278,278,278,0
|
|
20250113,114900,31865309,278,278,278,278,6
|
|
20250113,114800,31863641,278,279,279,278,5727
|
|
20250113,114700,30267730,279,279,279,279,51
|
|
20250113,114600,30253501,279,279,279,279,82
|
|
20250113,114500,30230623,279,279,279,279,0
|
|
20250113,114400,30230623,279,280,280,279,2003
|
|
20250113,114300,29671783,280,280,280,280,0
|
|
20250113,114200,29671783,280,280,280,280,0
|
|
20250113,114100,29671783,280,280,280,280,0
|
|
20250113,114000,29671783,280,280,280,280,0
|
|
20250113,113900,29671783,280,280,280,280,370
|
|
20250113,113800,29568183,279,279,279,279,0
|
|
20250113,113700,29568183,279,279,279,279,50
|
|
20250113,113600,29554233,279,279,279,279,19
|
|
20250113,113500,29548932,279,279,279,279,19
|
|
20250113,113400,29543631,279,279,279,279,0
|
|
20250113,113300,29543631,279,279,279,279,0
|
|
20250113,113200,29543631,279,279,279,279,0
|
|
20250113,113100,29543631,279,279,279,279,0
|
|
20250113,113000,29543631,279,279,279,279,0
|
|
20250113,112900,29543631,279,279,279,279,0
|
|
20250113,112800,29543631,279,279,279,279,0
|
|
20250113,112700,29543631,279,279,279,279,0
|
|
20250113,112600,29543631,279,279,279,279,0
|
|
20250113,112500,29543631,279,279,279,279,6567
|
|
20250113,112400,27711438,280,280,280,280,1
|
|
20250113,112300,27711158,279,279,279,279,0
|
|
20250113,112200,27711158,279,280,280,279,860
|
|
20250113,112100,27471208,280,280,280,280,0
|
|
20250113,112000,27471208,280,280,280,280,0
|
|
20250113,111900,27471208,280,280,280,280,0
|
|
20250113,111800,27471208,280,280,280,280,547
|
|
20250113,111700,27318048,280,280,280,280,5
|
|
20250113,111600,27316648,281,281,281,281,0
|
|
20250113,111500,27316648,281,281,281,281,0
|
|
20250113,111400,27316648,281,281,281,281,0
|
|
20250113,111300,27316648,281,280,281,280,216
|
|
20250113,111200,27256167,280,280,280,280,0
|
|
20250113,111100,27256167,280,280,280,280,300
|
|
20250113,111000,27172167,280,280,280,280,0
|
|
20250113,110900,27172167,280,280,280,280,0
|
|
20250113,110800,27172167,280,280,280,280,0
|
|
20250113,110700,27172167,280,280,280,280,100
|
|
20250113,110600,27144167,280,280,280,280,0
|
|
20250113,110500,27144167,280,280,280,280,0
|
|
20250113,110400,27144167,280,280,280,280,0
|
|
20250113,110300,27144167,280,280,280,280,8
|
|
20250113,110200,27141927,280,280,280,280,0
|
|
20250113,110100,27141927,280,280,280,280,0
|
|
20250113,110000,27141927,280,280,280,280,0
|
|
20250113,105900,27141927,280,280,280,280,0
|
|
20250113,105800,27141927,280,280,280,280,0
|
|
20250113,105700,27141927,280,280,280,280,0
|
|
20250113,105600,27141927,280,280,280,280,0
|
|
20250113,105500,27141927,280,280,280,280,0
|
|
20250113,105400,27141927,280,280,280,280,0
|
|
20250113,105300,27141927,280,280,280,280,2
|
|
20250113,105200,27141367,280,280,280,280,676
|
|
20250113,105100,26952087,280,280,280,280,1249
|
|
20250113,105000,26602367,279,279,279,279,0
|
|
20250113,104900,26602367,279,280,280,279,3276
|
|
20250113,104800,25688307,281,281,281,281,0
|
|
20250113,104700,25688307,281,281,281,281,0
|
|
20250113,104600,25688307,281,281,281,281,0
|
|
20250113,104500,25688307,281,281,281,281,9
|
|
20250113,104400,25685778,282,282,282,282,0
|
|
20250113,104300,25685778,282,282,282,282,0
|
|
20250113,104200,25685778,282,282,282,282,0
|
|
20250113,104100,25685778,282,282,282,282,0
|
|
20250113,104000,25685778,282,282,282,282,0
|
|
20250113,103900,25685778,282,282,282,282,0
|
|
20250113,103800,25685778,282,282,282,282,0
|
|
20250113,103700,25685778,282,282,282,282,0
|
|
20250113,103600,25685778,282,282,282,282,0
|
|
20250113,103500,25685778,282,282,282,282,0
|
|
20250113,103400,25685778,282,282,282,282,0
|
|
20250113,103300,25685778,282,282,282,282,0
|
|
20250113,103200,25685778,282,282,282,282,0
|
|
20250113,103100,25685778,282,282,282,282,0
|
|
20250113,103000,25685778,282,282,282,282,11
|
|
20250113,102900,25682676,282,282,282,282,0
|
|
20250113,102800,25682676,282,280,282,280,39
|
|
20250113,102700,25671716,281,281,281,281,24900
|
|
20250113,102600,18674816,281,280,281,280,10214
|
|
20250113,102500,15814882,282,282,282,282,0
|
|
20250113,102400,15814882,282,282,282,282,0
|
|
20250113,102300,15814882,282,282,282,282,0
|
|
20250113,102200,15814882,282,282,282,282,0
|
|
20250113,102100,15814882,282,281,282,281,153
|
|
20250113,102000,15771887,280,280,280,280,4921
|
|
20250113,101900,14394007,279,279,279,279,73
|
|
20250113,101800,14373640,280,280,280,280,54
|
|
20250113,101700,14358520,279,279,279,279,50
|
|
20250113,101600,14344570,280,280,280,280,0
|
|
20250113,101500,14344570,280,280,280,280,0
|
|
20250113,101400,14344570,280,280,280,280,1
|
|
20250113,101300,14344290,280,280,280,280,3
|
|
20250113,101200,14343450,280,280,280,280,27
|
|
20250113,101100,14335890,280,280,280,280,0
|
|
20250113,101000,14335890,280,280,280,280,2000
|
|
20250113,100900,13775890,280,280,280,280,100
|
|
20250113,100800,13747890,280,279,280,279,3804
|
|
20250113,100700,12686573,279,279,279,279,0
|
|
20250113,100600,12686573,279,279,279,279,0
|
|
20250113,100500,12686573,279,280,280,279,51
|
|
20250113,100400,12672343,280,280,280,280,0
|
|
20250113,100300,12672343,280,280,280,280,5
|
|
20250113,100200,12670943,279,279,279,279,7371
|
|
20250113,100100,10614434,279,279,279,279,0
|
|
20250113,100000,10614434,279,279,279,279,50
|
|
20250113,095900,10600484,279,279,279,279,1
|
|
20250113,095800,10600205,279,279,279,279,50
|
|
20250113,095700,10586255,280,279,280,279,1040
|
|
20250113,095600,10296055,280,280,280,280,0
|
|
20250113,095500,10296055,280,280,280,280,70
|
|
20250113,095400,10276455,279,279,279,279,0
|
|
20250113,095300,10276455,279,279,279,279,50
|
|
20250113,095200,10262505,279,279,279,279,40
|
|
20250113,095100,10251345,279,279,279,279,50
|
|
20250113,095000,10237395,280,280,280,280,21
|
|
20250113,094900,10231515,280,280,280,280,54
|
|
20250113,094800,10216395,280,280,280,279,2178
|
|
20250113,094700,9608605,280,280,280,280,3
|
|
20250113,094600,9607765,279,279,279,279,50
|
|
20250113,094500,9593815,279,279,279,279,50
|
|
20250113,094400,9579865,279,279,279,279,0
|
|
20250113,094300,9579865,279,279,279,279,0
|
|
20250113,094200,9579865,279,279,279,279,0
|
|
20250113,094100,9579865,279,279,279,279,9
|
|
20250113,094000,9577354,279,279,279,279,50
|
|
20250113,093900,9563404,279,279,280,279,34
|
|
20250113,093800,9553914,279,279,279,279,478
|
|
20250113,093700,9420552,279,279,279,279,13188
|
|
20250113,093600,5741100,279,279,279,279,374
|
|
20250113,093500,5636754,279,279,279,279,12
|
|
20250113,093400,5633406,279,279,279,279,0
|
|
20250113,093300,5633406,279,279,279,279,1563
|
|
20250113,093200,5197329,281,281,281,281,0
|
|
20250113,093100,5197329,281,281,281,281,0
|
|
20250113,093000,5197329,281,280,281,280,34
|
|
20250113,092900,5187776,280,280,280,280,2
|
|
20250113,092800,5187216,279,279,279,279,0
|
|
20250113,092700,5187216,279,279,279,279,0
|
|
20250113,092600,5187216,279,279,279,279,0
|
|
20250113,092500,5187216,279,279,279,279,563
|
|
20250113,092400,5030139,278,278,278,278,0
|
|
20250113,092300,5030139,278,279,279,278,3564
|
|
20250113,092200,4036313,279,281,281,279,2376
|
|
20250113,092100,3371038,281,281,281,281,1
|
|
20250113,092000,3370757,281,281,281,281,0
|
|
20250113,091900,3370757,281,281,281,281,0
|
|
20250113,091800,3370757,281,281,281,281,0
|
|
20250113,091700,3370757,281,281,281,281,32
|
|
20250113,091600,3361765,281,281,281,281,0
|
|
20250113,091500,3361765,281,281,281,281,0
|
|
20250113,091400,3361765,281,280,281,280,101
|
|
20250113,091300,3333484,281,281,281,281,101
|
|
20250113,091200,3305103,281,280,281,280,11
|
|
20250113,091100,3302022,281,281,281,280,554
|
|
20250113,091000,3146898,281,282,282,281,2759
|
|
20250113,090900,2371608,282,282,282,282,5
|
|
20250113,090800,2370198,282,282,282,282,0
|
|
20250113,090700,2370198,282,282,282,282,1
|
|
20250113,090600,2369916,282,282,282,282,0
|
|
20250113,090500,2369916,282,282,282,282,0
|
|
20250113,090400,2369916,282,282,282,282,362
|
|
20250113,090300,2267832,282,282,282,282,10
|
|
20250113,090200,2265012,282,283,283,282,27
|
|
20250113,090100,2257372,283,283,283,281,305
|
|
20250113,090000,2171459,283,283,283,283,7673
|