630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,192700,34377336,277,277,277,277,9346
|
|
20250114,192600,34377336,277,277,277,277,0
|
|
20250114,192500,34377336,277,277,277,277,0
|
|
20250114,192400,34377336,277,277,277,277,0
|
|
20250114,192300,34377336,277,277,277,277,0
|
|
20250114,192200,34377336,277,277,277,277,0
|
|
20250114,192100,34377336,277,277,277,277,0
|
|
20250114,192000,34377336,277,277,277,277,0
|
|
20250114,191900,34377336,277,277,277,277,0
|
|
20250114,191800,34377336,277,277,277,277,0
|
|
20250114,191700,34377336,277,277,277,277,0
|
|
20250114,191600,34377336,277,277,277,277,0
|
|
20250114,191500,34377336,277,277,277,277,0
|
|
20250114,191400,34377336,277,277,277,277,0
|
|
20250114,191300,34377336,277,277,277,277,0
|
|
20250114,191200,34377336,277,277,277,277,0
|
|
20250114,191100,34377336,277,277,277,277,0
|
|
20250114,191000,34377336,277,277,277,277,0
|
|
20250114,190900,34377336,277,277,277,277,0
|
|
20250114,190800,34377336,277,277,277,277,0
|
|
20250114,190700,34377336,277,277,277,277,0
|
|
20250114,190600,34377336,277,277,277,277,0
|
|
20250114,190500,34377336,277,277,277,277,0
|
|
20250114,190400,34377336,277,277,277,277,0
|
|
20250114,190300,34377336,277,277,277,277,0
|
|
20250114,190200,34377336,277,277,277,277,0
|
|
20250114,190100,34377336,277,277,277,277,0
|
|
20250114,190000,34377336,277,277,277,277,0
|
|
20250114,185900,34377336,277,277,277,277,0
|
|
20250114,185800,34377336,277,277,277,277,0
|
|
20250114,185700,34377336,277,277,277,277,9346
|
|
20250114,185600,34377336,277,277,277,277,0
|
|
20250114,185500,34377336,277,277,277,277,0
|
|
20250114,185400,34377336,277,277,277,277,0
|
|
20250114,185300,34377336,277,277,277,277,0
|
|
20250114,185200,34377336,277,277,277,277,0
|
|
20250114,185100,34377336,277,277,277,277,0
|
|
20250114,185000,34377336,277,277,277,277,0
|
|
20250114,184900,34377336,277,277,277,277,0
|
|
20250114,184800,34377336,277,277,277,277,0
|
|
20250114,184700,34377336,277,277,277,277,0
|
|
20250114,184600,34377336,277,277,277,277,0
|
|
20250114,184500,34377336,277,277,277,277,0
|
|
20250114,184400,34377336,277,277,277,277,0
|
|
20250114,184300,34377336,277,277,277,277,0
|
|
20250114,184200,34377336,277,277,277,277,0
|
|
20250114,184100,34377336,277,277,277,277,0
|
|
20250114,184000,34377336,277,277,277,277,0
|
|
20250114,183900,34377336,277,277,277,277,0
|
|
20250114,183800,34377336,277,277,277,277,0
|
|
20250114,183700,34377336,277,277,277,277,0
|
|
20250114,183600,34377336,277,277,277,277,0
|
|
20250114,183500,34377336,277,277,277,277,0
|
|
20250114,183400,34377336,277,277,277,277,0
|
|
20250114,183300,34377336,277,277,277,277,0
|
|
20250114,183200,34377336,277,277,277,277,0
|
|
20250114,183100,34377336,277,277,277,277,0
|
|
20250114,183000,34377336,277,277,277,277,0
|
|
20250114,182900,34377336,277,277,277,277,0
|
|
20250114,182800,34377336,277,277,277,277,0
|
|
20250114,182700,34377336,277,277,277,277,9346
|
|
20250114,182600,34377336,277,277,277,277,0
|
|
20250114,182500,34377336,277,277,277,277,0
|
|
20250114,182400,34377336,277,277,277,277,0
|
|
20250114,182300,34377336,277,277,277,277,0
|
|
20250114,182200,34377336,277,277,277,277,0
|
|
20250114,182100,34377336,277,277,277,277,0
|
|
20250114,182000,34377336,277,277,277,277,0
|
|
20250114,181900,34377336,277,277,277,277,0
|
|
20250114,181800,34377336,277,277,277,277,0
|
|
20250114,181700,34377336,277,277,277,277,0
|
|
20250114,181600,34377336,277,277,277,277,0
|
|
20250114,181500,34377336,277,277,277,277,0
|
|
20250114,181400,34377336,277,277,277,277,0
|
|
20250114,181300,34377336,277,277,277,277,0
|
|
20250114,181200,34377336,277,277,277,277,0
|
|
20250114,181100,34377336,277,277,277,277,0
|
|
20250114,181000,34377336,277,277,277,277,0
|
|
20250114,180900,34377336,277,277,277,277,0
|
|
20250114,180800,34377336,277,277,277,277,0
|
|
20250114,180700,34377336,277,277,277,277,0
|
|
20250114,180600,34377336,277,277,277,277,0
|
|
20250114,180500,34377336,277,277,277,277,0
|
|
20250114,180400,34377336,277,277,277,277,0
|
|
20250114,180300,34377336,277,277,277,277,0
|
|
20250114,180200,34377336,277,277,277,277,0
|
|
20250114,180100,34377336,277,277,277,277,0
|
|
20250114,180000,34377336,277,277,277,277,0
|
|
20250114,175900,34377336,277,277,277,277,0
|
|
20250114,175800,34377336,277,277,277,277,0
|
|
20250114,175700,34377336,277,277,277,277,9346
|
|
20250114,175600,34377336,277,277,277,277,0
|
|
20250114,175500,34377336,277,277,277,277,0
|
|
20250114,175400,34377336,277,277,277,277,0
|
|
20250114,175300,34377336,277,277,277,277,0
|
|
20250114,175200,34377336,277,277,277,277,0
|
|
20250114,175100,34377336,277,277,277,277,0
|
|
20250114,175000,34377336,277,277,277,277,0
|
|
20250114,174900,34377336,277,277,277,277,0
|
|
20250114,174800,34377336,277,277,277,277,0
|
|
20250114,174700,34377336,277,277,277,277,0
|
|
20250114,174600,34377336,277,277,277,277,0
|
|
20250114,174500,34377336,277,277,277,277,0
|
|
20250114,174400,34377336,277,277,277,277,0
|
|
20250114,174300,34377336,277,277,277,277,0
|
|
20250114,174200,34377336,277,277,277,277,0
|
|
20250114,174100,34377336,277,277,277,277,0
|
|
20250114,174000,34377336,277,277,277,277,0
|
|
20250114,173900,34377336,277,277,277,277,0
|
|
20250114,173800,34377336,277,277,277,277,0
|
|
20250114,173700,34377336,277,277,277,277,0
|
|
20250114,173600,34377336,277,277,277,277,0
|
|
20250114,173500,34377336,277,277,277,277,0
|
|
20250114,173400,34377336,277,277,277,277,0
|
|
20250114,173300,34377336,277,277,277,277,0
|
|
20250114,173200,34377336,277,277,277,277,0
|
|
20250114,173100,34377336,277,277,277,277,0
|
|
20250114,173000,34377336,277,277,277,277,0
|
|
20250114,172900,34377336,277,277,277,277,0
|
|
20250114,172800,34377336,277,277,277,277,0
|
|
20250114,172700,34377336,277,277,277,277,9346
|
|
20250114,172600,34377336,277,277,277,277,0
|
|
20250114,172500,34377336,277,277,277,277,0
|
|
20250114,172400,34377336,277,277,277,277,0
|
|
20250114,172300,34377336,277,277,277,277,0
|
|
20250114,172200,34377336,277,277,277,277,0
|
|
20250114,172100,34377336,277,277,277,277,0
|
|
20250114,172000,34377336,277,277,277,277,0
|
|
20250114,171900,34377336,277,277,277,277,0
|
|
20250114,171800,34377336,277,277,277,277,0
|
|
20250114,171700,34377336,277,277,277,277,0
|
|
20250114,171600,34377336,277,277,277,277,0
|
|
20250114,171500,34377336,277,277,277,277,0
|
|
20250114,171400,34377336,277,277,277,277,0
|
|
20250114,171300,34377336,277,277,277,277,0
|
|
20250114,171200,34377336,277,277,277,277,0
|
|
20250114,171100,34377336,277,277,277,277,0
|
|
20250114,171000,34377336,277,277,277,277,0
|
|
20250114,170900,34377336,277,277,277,277,0
|
|
20250114,170800,34377336,277,277,277,277,0
|
|
20250114,170700,34377336,277,277,277,277,0
|
|
20250114,170600,34377336,277,277,277,277,0
|
|
20250114,170500,34377336,277,277,277,277,0
|
|
20250114,170400,34377336,277,277,277,277,0
|
|
20250114,170300,34377336,277,277,277,277,0
|
|
20250114,170200,34377336,277,277,277,277,0
|
|
20250114,170100,34377336,277,277,277,277,0
|
|
20250114,170000,34377336,277,277,277,277,0
|
|
20250114,165900,34377336,277,277,277,277,0
|
|
20250114,165800,34377336,277,277,277,277,0
|
|
20250114,165700,34377336,277,277,277,277,9346
|
|
20250114,165600,34377336,277,277,277,277,0
|
|
20250114,165500,34377336,277,277,277,277,0
|
|
20250114,165400,34377336,277,277,277,277,0
|
|
20250114,165300,34377336,277,277,277,277,0
|
|
20250114,165200,34377336,277,277,277,277,0
|
|
20250114,165100,34377336,277,277,277,277,0
|
|
20250114,165000,34377336,277,277,277,277,0
|
|
20250114,164900,34377336,277,277,277,277,0
|
|
20250114,164800,34377336,277,277,277,277,0
|
|
20250114,164700,34377336,277,277,277,277,0
|
|
20250114,164600,34377336,277,277,277,277,0
|
|
20250114,164500,34377336,277,277,277,277,0
|
|
20250114,164400,34377336,277,277,277,277,0
|
|
20250114,164300,34377336,277,277,277,277,0
|
|
20250114,164200,34377336,277,277,277,277,0
|
|
20250114,164100,34377336,277,277,277,277,0
|
|
20250114,164000,34377336,277,277,277,277,0
|
|
20250114,163900,34377336,277,277,277,277,0
|
|
20250114,163800,34377336,277,277,277,277,0
|
|
20250114,163700,34377336,277,277,277,277,0
|
|
20250114,163600,34377336,277,277,277,277,0
|
|
20250114,163500,34377336,277,277,277,277,0
|
|
20250114,163400,34377336,277,277,277,277,0
|
|
20250114,163300,34377336,277,277,277,277,0
|
|
20250114,163200,34377336,277,277,277,277,0
|
|
20250114,163100,34377336,277,277,277,277,0
|
|
20250114,163000,34377336,277,277,277,277,0
|
|
20250114,162900,34377336,277,277,277,277,0
|
|
20250114,162800,34377336,277,277,277,277,0
|
|
20250114,162700,34377336,277,277,277,277,9346
|
|
20250114,162600,34377336,277,277,277,277,0
|
|
20250114,162500,34377336,277,277,277,277,0
|
|
20250114,162400,34377336,277,277,277,277,0
|
|
20250114,162300,34377336,277,277,277,277,0
|
|
20250114,162200,34377336,277,277,277,277,0
|
|
20250114,162100,34377336,277,277,277,277,0
|
|
20250114,162000,34377336,277,277,277,277,0
|
|
20250114,161900,34377336,277,277,277,277,0
|
|
20250114,161800,34377336,277,277,277,277,0
|
|
20250114,161700,34377336,277,277,277,277,0
|
|
20250114,161600,34377336,277,277,277,277,0
|
|
20250114,161500,34377336,277,277,277,277,0
|
|
20250114,161400,34377336,277,277,277,277,0
|
|
20250114,161300,34377336,277,277,277,277,0
|
|
20250114,161200,34377336,277,277,277,277,0
|
|
20250114,161100,34377336,277,277,277,277,0
|
|
20250114,161000,34377336,277,277,277,277,0
|
|
20250114,160900,34377336,277,277,277,277,0
|
|
20250114,160800,34377336,277,277,277,277,0
|
|
20250114,160700,34377336,277,277,277,277,0
|
|
20250114,160600,34377336,277,277,277,277,0
|
|
20250114,160500,34377336,277,277,277,277,0
|
|
20250114,160400,34377336,277,277,277,277,0
|
|
20250114,160300,34377336,277,277,277,277,0
|
|
20250114,160200,34377336,277,277,277,277,0
|
|
20250114,160100,34377336,277,277,277,277,0
|
|
20250114,160000,34377336,277,277,277,277,0
|
|
20250114,155900,34377336,277,277,277,277,0
|
|
20250114,155800,34377336,277,277,277,277,0
|
|
20250114,155700,34377336,277,277,277,277,9346
|
|
20250114,155600,34377336,277,277,277,277,0
|
|
20250114,155500,34377336,277,277,277,277,0
|
|
20250114,155400,34377336,277,277,277,277,0
|
|
20250114,155300,34377336,277,277,277,277,0
|
|
20250114,155200,34377336,277,277,277,277,0
|
|
20250114,155100,34377336,277,277,277,277,0
|
|
20250114,155000,34377336,277,277,277,277,0
|
|
20250114,154900,34377336,277,277,277,277,0
|
|
20250114,154800,34377336,277,277,277,277,0
|
|
20250114,154700,34377336,277,277,277,277,0
|
|
20250114,154600,34377336,277,277,277,277,0
|
|
20250114,154500,34377336,277,277,277,277,0
|
|
20250114,154400,34377336,277,277,277,277,0
|
|
20250114,154300,34377336,277,277,277,277,0
|
|
20250114,154200,34377336,277,277,277,277,0
|
|
20250114,154100,34377336,277,277,277,277,0
|
|
20250114,154000,34377336,277,277,277,277,0
|
|
20250114,153900,34377336,277,277,277,277,0
|
|
20250114,153800,34377336,277,277,277,277,0
|
|
20250114,153700,34377336,277,277,277,277,0
|
|
20250114,153600,34377336,277,277,277,277,0
|
|
20250114,153500,34377336,277,277,277,277,0
|
|
20250114,153400,34377336,277,277,277,277,0
|
|
20250114,153300,34377336,277,277,277,277,0
|
|
20250114,153200,34377336,277,277,277,277,0
|
|
20250114,153100,34377336,277,277,277,277,0
|
|
20250114,153000,34377336,277,277,277,277,9346
|
|
20250114,152900,31788494,280,280,280,280,0
|
|
20250114,152800,31788494,280,280,280,280,0
|
|
20250114,152700,31788494,280,280,280,280,0
|
|
20250114,152600,31788494,280,280,280,280,0
|
|
20250114,152500,31788494,280,280,280,280,0
|
|
20250114,152400,31788494,280,280,280,280,0
|
|
20250114,152300,31788494,280,280,280,280,0
|
|
20250114,152200,31788494,280,280,280,280,0
|
|
20250114,152100,31788494,280,280,280,280,0
|
|
20250114,152000,31788494,280,280,280,280,0
|
|
20250114,151900,31788494,280,279,280,279,2
|
|
20250114,151800,31787935,280,280,280,280,340
|
|
20250114,151700,31692735,280,280,280,280,0
|
|
20250114,151600,31692735,280,280,280,280,0
|
|
20250114,151500,31692735,280,280,280,280,0
|
|
20250114,151400,31692735,280,280,280,280,0
|
|
20250114,151300,31692735,280,280,280,280,0
|
|
20250114,151200,31692735,280,280,280,280,0
|
|
20250114,151100,31692735,280,280,280,280,1
|
|
20250114,151000,31692455,280,280,280,280,0
|
|
20250114,150900,31692455,280,280,280,280,0
|
|
20250114,150800,31692455,280,280,280,280,3
|
|
20250114,150700,31691615,279,279,279,279,0
|
|
20250114,150600,31691615,279,279,279,279,0
|
|
20250114,150500,31691615,279,279,279,279,176
|
|
20250114,150400,31642511,279,279,279,279,0
|
|
20250114,150300,31642511,279,279,279,279,0
|
|
20250114,150200,31642511,279,279,279,279,0
|
|
20250114,150100,31642511,279,279,279,279,0
|
|
20250114,150000,31642511,279,278,279,278,285
|
|
20250114,145900,31563181,278,278,278,278,0
|
|
20250114,145800,31563181,278,278,278,278,1
|
|
20250114,145700,31562903,280,279,280,279,3
|
|
20250114,145600,31562065,279,279,279,279,0
|
|
20250114,145500,31562065,279,279,279,279,0
|
|
20250114,145400,31562065,279,279,279,279,0
|
|
20250114,145300,31562065,279,279,279,279,0
|
|
20250114,145200,31562065,279,279,279,279,56
|
|
20250114,145100,31546441,278,278,278,278,0
|
|
20250114,145000,31546441,278,278,278,278,0
|
|
20250114,144900,31546441,278,278,278,278,0
|
|
20250114,144800,31546441,278,278,278,278,0
|
|
20250114,144700,31546441,278,278,278,278,0
|
|
20250114,144600,31546441,278,278,278,278,0
|
|
20250114,144500,31546441,278,278,278,278,0
|
|
20250114,144400,31546441,278,278,278,278,0
|
|
20250114,144300,31546441,278,278,278,278,800
|
|
20250114,144200,31324041,279,279,279,279,0
|
|
20250114,144100,31324041,279,279,279,279,0
|
|
20250114,144000,31324041,279,279,279,279,94
|
|
20250114,143900,31297815,279,279,279,279,19
|
|
20250114,143800,31292514,279,279,279,279,999
|
|
20250114,143700,31013793,279,279,279,279,0
|
|
20250114,143600,31013793,279,279,279,279,0
|
|
20250114,143500,31013793,279,279,279,279,0
|
|
20250114,143400,31013793,279,279,279,279,0
|
|
20250114,143300,31013793,279,279,279,279,0
|
|
20250114,143200,31013793,279,279,279,279,1036
|
|
20250114,143100,30724749,279,279,279,279,0
|
|
20250114,143000,30724749,279,279,279,279,0
|
|
20250114,142900,30724749,279,279,279,279,10
|
|
20250114,142800,30721959,279,279,279,279,19
|
|
20250114,142700,30716658,279,279,279,279,102
|
|
20250114,142600,30688200,279,279,279,279,227
|
|
20250114,142500,30624867,279,279,279,279,0
|
|
20250114,142400,30624867,279,278,279,278,4009
|
|
20250114,142300,29509149,279,279,279,279,0
|
|
20250114,142200,29509149,279,279,279,279,297
|
|
20250114,142100,29426286,279,279,279,279,0
|
|
20250114,142000,29426286,279,279,279,279,93
|
|
20250114,141900,29400339,280,280,280,280,30
|
|
20250114,141800,29391939,280,280,280,280,0
|
|
20250114,141700,29391939,280,280,280,280,0
|
|
20250114,141600,29391939,280,280,280,280,0
|
|
20250114,141500,29391939,280,280,280,280,0
|
|
20250114,141400,29391939,280,280,280,280,0
|
|
20250114,141300,29391939,280,280,280,280,0
|
|
20250114,141200,29391939,280,280,280,280,0
|
|
20250114,141100,29391939,280,280,280,280,0
|
|
20250114,141000,29391939,280,280,280,280,2
|
|
20250114,140900,29391379,280,280,280,280,0
|
|
20250114,140800,29391379,280,280,280,280,0
|
|
20250114,140700,29391379,280,280,280,280,0
|
|
20250114,140600,29391379,280,280,280,280,0
|
|
20250114,140500,29391379,280,280,280,280,0
|
|
20250114,140400,29391379,280,280,280,280,0
|
|
20250114,140300,29391379,280,280,280,280,0
|
|
20250114,140200,29391379,280,280,280,280,0
|
|
20250114,140100,29391379,280,280,280,280,0
|
|
20250114,140000,29391379,280,280,280,280,0
|
|
20250114,135900,29391379,280,280,280,280,1373
|
|
20250114,135800,29006939,280,280,280,280,0
|
|
20250114,135700,29006939,280,280,280,280,330
|
|
20250114,135600,28914539,281,281,281,281,0
|
|
20250114,135500,28914539,281,281,281,281,1
|
|
20250114,135400,28914258,281,281,281,281,0
|
|
20250114,135300,28914258,281,281,281,281,0
|
|
20250114,135200,28914258,281,281,281,281,6
|
|
20250114,135100,28912572,281,281,281,281,0
|
|
20250114,135000,28912572,281,281,281,281,6
|
|
20250114,134900,28910886,281,281,281,281,0
|
|
20250114,134800,28910886,281,281,281,281,0
|
|
20250114,134700,28910886,281,281,281,281,0
|
|
20250114,134600,28910886,281,281,281,281,0
|
|
20250114,134500,28910886,281,281,281,281,0
|
|
20250114,134400,28910886,281,281,281,281,0
|
|
20250114,134300,28910886,281,281,281,281,99
|
|
20250114,134200,28883067,281,281,281,281,198
|
|
20250114,134100,28827429,280,280,280,280,13309
|
|
20250114,134000,25100909,280,280,280,280,99
|
|
20250114,133900,25073189,279,279,279,279,8
|
|
20250114,133800,25070957,279,279,280,279,206
|
|
20250114,133700,25013384,279,279,279,279,812
|
|
20250114,133600,24786836,279,279,279,279,0
|
|
20250114,133500,24786836,279,279,279,279,1147
|
|
20250114,133400,24466823,279,279,279,279,0
|
|
20250114,133300,24466823,279,279,279,279,0
|
|
20250114,133200,24466823,279,279,279,279,3
|
|
20250114,133100,24465986,279,279,279,279,0
|
|
20250114,133000,24465986,279,279,279,279,50
|
|
20250114,132900,24452036,278,278,278,278,0
|
|
20250114,132800,24452036,278,278,278,278,35
|
|
20250114,132700,24442306,279,279,279,279,0
|
|
20250114,132600,24442306,279,279,279,279,0
|
|
20250114,132500,24442306,279,279,279,279,0
|
|
20250114,132400,24442306,279,279,279,279,0
|
|
20250114,132300,24442306,279,279,279,279,0
|
|
20250114,132200,24442306,279,279,279,279,10
|
|
20250114,132100,24439516,279,279,279,279,0
|
|
20250114,132000,24439516,279,279,279,279,0
|
|
20250114,131900,24439516,279,279,279,279,0
|
|
20250114,131800,24439516,279,279,279,279,0
|
|
20250114,131700,24439516,279,279,279,279,0
|
|
20250114,131600,24439516,279,279,279,279,0
|
|
20250114,131500,24439516,279,279,279,279,0
|
|
20250114,131400,24439516,279,279,279,279,0
|
|
20250114,131300,24439516,279,279,279,279,0
|
|
20250114,131200,24439516,279,279,279,279,0
|
|
20250114,131100,24439516,279,279,279,279,0
|
|
20250114,131000,24439516,279,279,279,279,0
|
|
20250114,130900,24439516,279,279,279,279,0
|
|
20250114,130800,24439516,279,279,279,279,0
|
|
20250114,130700,24439516,279,279,279,279,0
|
|
20250114,130600,24439516,279,279,279,279,1304
|
|
20250114,130500,24075700,279,279,279,279,7
|
|
20250114,130400,24073747,279,279,279,279,0
|
|
20250114,130300,24073747,279,279,279,279,5
|
|
20250114,130200,24072352,279,279,279,279,0
|
|
20250114,130100,24072352,279,279,279,279,0
|
|
20250114,130000,24072352,279,279,279,279,0
|
|
20250114,125900,24072352,279,279,279,279,0
|
|
20250114,125800,24072352,279,279,279,279,0
|
|
20250114,125700,24072352,279,279,279,279,100
|
|
20250114,125600,24044452,279,279,279,279,1
|
|
20250114,125500,24044173,279,279,279,279,0
|
|
20250114,125400,24044173,279,279,279,279,198
|
|
20250114,125300,23988931,278,279,279,278,307
|
|
20250114,125200,23903288,279,279,279,279,0
|
|
20250114,125100,23903288,279,279,279,279,0
|
|
20250114,125000,23903288,279,279,279,279,0
|
|
20250114,124900,23903288,279,279,279,279,0
|
|
20250114,124800,23903288,279,279,279,279,0
|
|
20250114,124700,23903288,279,279,279,279,0
|
|
20250114,124600,23903288,279,279,279,279,10
|
|
20250114,124500,23900498,279,279,279,279,0
|
|
20250114,124400,23900498,279,279,279,279,1
|
|
20250114,124300,23900219,278,278,278,278,0
|
|
20250114,124200,23900219,278,278,278,278,1
|
|
20250114,124100,23899941,279,279,279,279,0
|
|
20250114,124000,23899941,279,279,279,279,0
|
|
20250114,123900,23899941,279,279,279,279,0
|
|
20250114,123800,23899941,279,279,279,279,0
|
|
20250114,123700,23899941,279,279,279,279,0
|
|
20250114,123600,23899941,279,279,279,279,10
|
|
20250114,123500,23897151,279,279,279,279,0
|
|
20250114,123400,23897151,279,279,279,279,0
|
|
20250114,123300,23897151,279,279,279,279,0
|
|
20250114,123200,23897151,279,279,279,279,0
|
|
20250114,123100,23897151,279,279,279,279,1
|
|
20250114,123000,23896872,278,278,278,278,0
|
|
20250114,122900,23896872,278,278,278,278,0
|
|
20250114,122800,23896872,278,278,278,278,0
|
|
20250114,122700,23896872,278,278,278,278,0
|
|
20250114,122600,23896872,278,278,278,278,0
|
|
20250114,122500,23896872,278,278,278,278,0
|
|
20250114,122400,23896872,278,278,278,278,0
|
|
20250114,122300,23896872,278,278,278,278,0
|
|
20250114,122200,23896872,278,278,278,278,423
|
|
20250114,122100,23779278,279,279,279,279,0
|
|
20250114,122000,23779278,279,279,279,279,10
|
|
20250114,121900,23776488,279,279,279,279,0
|
|
20250114,121800,23776488,279,279,279,279,0
|
|
20250114,121700,23776488,279,279,279,279,0
|
|
20250114,121600,23776488,279,279,279,279,0
|
|
20250114,121500,23776488,279,279,279,279,1
|
|
20250114,121400,23776209,278,278,278,278,0
|
|
20250114,121300,23776209,278,278,278,278,0
|
|
20250114,121200,23776209,278,278,278,278,11
|
|
20250114,121100,23773151,279,279,279,279,0
|
|
20250114,121000,23773151,279,279,279,279,0
|
|
20250114,120900,23773151,279,279,279,279,0
|
|
20250114,120800,23773151,279,279,279,279,0
|
|
20250114,120700,23773151,279,279,279,279,0
|
|
20250114,120600,23773151,279,279,279,279,0
|
|
20250114,120500,23773151,279,279,279,279,1000
|
|
20250114,120400,23494151,279,279,279,279,0
|
|
20250114,120300,23494151,279,279,279,279,0
|
|
20250114,120200,23494151,279,279,279,279,0
|
|
20250114,120100,23494151,279,279,279,279,0
|
|
20250114,120000,23494151,279,279,279,279,0
|
|
20250114,115900,23494151,279,279,279,279,0
|
|
20250114,115800,23494151,279,279,279,279,0
|
|
20250114,115700,23494151,279,279,279,279,0
|
|
20250114,115600,23494151,279,279,279,279,0
|
|
20250114,115500,23494151,279,279,279,279,0
|
|
20250114,115400,23494151,279,279,279,279,0
|
|
20250114,115300,23494151,279,279,279,279,3
|
|
20250114,115200,23493314,279,279,279,279,4
|
|
20250114,115100,23492198,279,279,279,279,0
|
|
20250114,115000,23492198,279,279,279,279,0
|
|
20250114,114900,23492198,279,279,279,279,1
|
|
20250114,114800,23491919,279,279,279,279,0
|
|
20250114,114700,23491919,279,279,279,279,0
|
|
20250114,114600,23491919,279,279,279,279,0
|
|
20250114,114500,23491919,279,279,279,279,0
|
|
20250114,114400,23491919,279,279,279,279,0
|
|
20250114,114300,23491919,279,279,279,279,0
|
|
20250114,114200,23491919,279,279,279,279,0
|
|
20250114,114100,23491919,279,279,279,279,0
|
|
20250114,114000,23491919,279,279,279,279,1525
|
|
20250114,113900,23066444,278,278,278,278,0
|
|
20250114,113800,23066444,278,278,278,278,0
|
|
20250114,113700,23066444,278,278,278,278,993
|
|
20250114,113600,22790390,278,278,278,278,11
|
|
20250114,113500,22787332,278,278,278,278,0
|
|
20250114,113400,22787332,278,278,278,278,0
|
|
20250114,113300,22787332,278,278,278,278,600
|
|
20250114,113200,22620532,279,279,279,279,0
|
|
20250114,113100,22620532,279,279,279,279,0
|
|
20250114,113000,22620532,279,279,279,279,0
|
|
20250114,112900,22620532,279,279,279,279,0
|
|
20250114,112800,22620532,279,279,279,279,370
|
|
20250114,112700,22517302,278,278,278,278,0
|
|
20250114,112600,22517302,278,278,278,278,0
|
|
20250114,112500,22517302,278,278,278,278,0
|
|
20250114,112400,22517302,278,278,278,278,0
|
|
20250114,112300,22517302,278,278,278,278,0
|
|
20250114,112200,22517302,278,278,278,278,0
|
|
20250114,112100,22517302,278,278,278,278,1700
|
|
20250114,112000,22044702,278,278,278,278,0
|
|
20250114,111900,22044702,278,278,278,278,0
|
|
20250114,111800,22044702,278,278,278,278,5
|
|
20250114,111700,22043312,278,278,278,278,10
|
|
20250114,111600,22040532,279,279,279,279,66
|
|
20250114,111500,22022118,279,279,279,279,88
|
|
20250114,111400,21997566,279,279,279,279,0
|
|
20250114,111300,21997566,279,279,279,279,0
|
|
20250114,111200,21997566,279,279,279,279,0
|
|
20250114,111100,21997566,279,279,279,279,0
|
|
20250114,111000,21997566,279,279,279,279,0
|
|
20250114,110900,21997566,279,279,279,279,0
|
|
20250114,110800,21997566,279,279,279,279,391
|
|
20250114,110700,21888477,279,279,279,279,250
|
|
20250114,110600,21818727,279,280,280,279,450
|
|
20250114,110500,21692977,280,280,280,280,400
|
|
20250114,110400,21580977,280,280,280,280,0
|
|
20250114,110300,21580977,280,280,280,280,0
|
|
20250114,110200,21580977,280,280,280,280,0
|
|
20250114,110100,21580977,280,280,280,280,43
|
|
20250114,110000,21568937,280,279,280,279,112
|
|
20250114,105900,21537589,279,279,279,279,9897
|
|
20250114,105800,18776326,279,279,279,279,3
|
|
20250114,105700,18775489,278,278,278,278,0
|
|
20250114,105600,18775489,278,278,278,278,50
|
|
20250114,105500,18761589,279,279,279,279,1
|
|
20250114,105400,18761310,279,279,279,279,0
|
|
20250114,105300,18761310,279,279,279,279,0
|
|
20250114,105200,18761310,279,279,279,279,0
|
|
20250114,105100,18761310,279,279,279,279,3
|
|
20250114,105000,18760473,279,279,279,279,0
|
|
20250114,104900,18760473,279,279,279,279,0
|
|
20250114,104800,18760473,279,279,279,279,0
|
|
20250114,104700,18760473,279,279,279,279,100
|
|
20250114,104600,18732573,279,279,279,279,0
|
|
20250114,104500,18732573,279,279,279,279,0
|
|
20250114,104400,18732573,279,279,279,279,1
|
|
20250114,104300,18732294,279,279,279,279,0
|
|
20250114,104200,18732294,279,279,279,279,0
|
|
20250114,104100,18732294,279,279,279,279,800
|
|
20250114,104000,18509094,278,278,278,278,1000
|
|
20250114,103900,18231094,279,279,279,279,145
|
|
20250114,103800,18190639,280,280,280,280,0
|
|
20250114,103700,18190639,280,280,280,280,11
|
|
20250114,103600,18187559,280,280,280,280,1000
|
|
20250114,103500,17907559,280,280,280,280,0
|
|
20250114,103400,17907559,280,280,280,280,0
|
|
20250114,103300,17907559,280,280,280,280,1
|
|
20250114,103200,17907279,279,279,279,279,21
|
|
20250114,103100,17901420,279,279,279,279,4
|
|
20250114,103000,17900304,279,279,279,279,430
|
|
20250114,102900,17780334,281,281,281,281,0
|
|
20250114,102800,17780334,281,281,281,281,0
|
|
20250114,102700,17780334,281,281,281,281,0
|
|
20250114,102600,17780334,281,281,281,281,0
|
|
20250114,102500,17780334,281,281,281,281,0
|
|
20250114,102400,17780334,281,281,281,281,1
|
|
20250114,102300,17780053,280,280,281,280,4300
|
|
20250114,102200,16572307,281,281,281,281,1
|
|
20250114,102100,16572026,280,280,280,280,0
|
|
20250114,102000,16572026,280,280,280,280,10000
|
|
20250114,101900,13772026,278,278,278,278,0
|
|
20250114,101800,13772026,278,278,278,278,0
|
|
20250114,101700,13772026,278,278,278,278,0
|
|
20250114,101600,13772026,278,278,278,278,0
|
|
20250114,101500,13772026,278,278,278,278,0
|
|
20250114,101400,13772026,278,280,280,278,142
|
|
20250114,101300,13732366,280,280,280,280,0
|
|
20250114,101200,13732366,280,280,280,280,0
|
|
20250114,101100,13732366,280,280,280,280,1274
|
|
20250114,101000,13375646,280,280,280,280,1342
|
|
20250114,100900,12999886,280,280,280,280,1
|
|
20250114,100800,12999606,280,280,280,280,0
|
|
20250114,100700,12999606,280,280,280,280,0
|
|
20250114,100600,12999606,280,280,280,280,0
|
|
20250114,100500,12999606,280,279,280,279,101
|
|
20250114,100400,12971426,280,280,280,280,1
|
|
20250114,100300,12971146,278,279,279,278,1202
|
|
20250114,100200,12636103,280,279,281,279,2288
|
|
20250114,100100,11994906,280,280,281,280,1046
|
|
20250114,100000,11702021,282,281,282,281,985
|
|
20250114,095900,11425137,281,279,281,278,9435
|
|
20250114,095800,8783807,278,278,278,278,2425
|
|
20250114,095700,8109657,278,278,278,278,0
|
|
20250114,095600,8109657,278,278,278,278,0
|
|
20250114,095500,8109657,278,278,278,278,0
|
|
20250114,095400,8109657,278,278,278,278,0
|
|
20250114,095300,8109657,278,278,278,278,0
|
|
20250114,095200,8109657,278,278,278,278,0
|
|
20250114,095100,8109657,278,278,278,278,0
|
|
20250114,095000,8109657,278,278,278,278,0
|
|
20250114,094900,8109657,278,278,278,278,0
|
|
20250114,094800,8109657,278,278,278,278,0
|
|
20250114,094700,8109657,278,278,278,278,0
|
|
20250114,094600,8109657,278,278,278,278,83
|
|
20250114,094500,8086583,278,278,278,278,0
|
|
20250114,094400,8086583,278,278,278,278,6
|
|
20250114,094300,8084915,278,278,278,276,1425
|
|
20250114,094200,7691559,278,279,279,278,49
|
|
20250114,094100,7677936,279,279,279,279,1060
|
|
20250114,094000,7382196,279,279,279,279,15
|
|
20250114,093900,7378011,279,279,279,279,0
|
|
20250114,093800,7378011,279,279,279,279,95
|
|
20250114,093700,7351506,276,276,276,276,0
|
|
20250114,093600,7351506,276,276,276,276,0
|
|
20250114,093500,7351506,276,276,276,276,0
|
|
20250114,093400,7351506,276,276,276,276,0
|
|
20250114,093300,7351506,276,276,276,276,0
|
|
20250114,093200,7351506,276,276,276,276,0
|
|
20250114,093100,7351506,276,276,276,276,0
|
|
20250114,093000,7351506,276,276,276,276,0
|
|
20250114,092900,7351506,276,276,276,276,0
|
|
20250114,092800,7351506,276,276,276,276,0
|
|
20250114,092700,7351506,276,277,277,276,4742
|
|
20250114,092600,6042686,276,276,276,276,0
|
|
20250114,092500,6042686,276,276,276,276,0
|
|
20250114,092400,6042686,276,278,278,276,13982
|
|
20250114,092300,2179478,279,279,279,279,0
|
|
20250114,092200,2179478,279,279,279,279,99
|
|
20250114,092100,2151857,279,279,279,279,0
|
|
20250114,092000,2151857,279,279,279,279,0
|
|
20250114,091900,2151857,279,279,279,279,36
|
|
20250114,091800,2141813,278,278,278,278,500
|
|
20250114,091700,2002813,278,278,278,278,4195
|
|
20250114,091600,836603,278,278,278,278,30
|
|
20250114,091500,828263,278,278,278,278,676
|
|
20250114,091400,640335,278,278,278,278,40
|
|
20250114,091300,629215,278,278,278,278,0
|
|
20250114,091200,629215,278,278,278,278,2
|
|
20250114,091100,628659,279,279,279,279,15
|
|
20250114,091000,624474,279,279,279,279,0
|
|
20250114,090900,624474,279,279,279,279,2
|
|
20250114,090800,623916,279,280,280,279,317
|
|
20250114,090700,535374,279,280,280,279,547
|
|
20250114,090600,382562,280,280,280,280,1146
|
|
20250114,090500,61682,280,279,280,279,198
|
|
20250114,090400,6439,280,280,280,280,20
|
|
20250114,090300,839,280,280,280,279,3
|
|
20250114,090200,0,276,276,276,276,0
|
|
20250114,090100,0,276,276,276,276,0
|
|
20250114,090000,0,276,276,276,276,0
|