629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192600,150960250,275,275,275,275,3401
|
|
20250116,192500,150960250,275,275,275,275,0
|
|
20250116,192400,150960250,275,275,275,275,0
|
|
20250116,192300,150960250,275,275,275,275,0
|
|
20250116,192200,150960250,275,275,275,275,0
|
|
20250116,192100,150960250,275,275,275,275,0
|
|
20250116,192000,150960250,275,275,275,275,0
|
|
20250116,191900,150960250,275,275,275,275,0
|
|
20250116,191800,150960250,275,275,275,275,0
|
|
20250116,191700,150960250,275,275,275,275,0
|
|
20250116,191600,150960250,275,275,275,275,0
|
|
20250116,191500,150960250,275,275,275,275,0
|
|
20250116,191400,150960250,275,275,275,275,0
|
|
20250116,191300,150960250,275,275,275,275,0
|
|
20250116,191200,150960250,275,275,275,275,0
|
|
20250116,191100,150960250,275,275,275,275,0
|
|
20250116,191000,150960250,275,275,275,275,0
|
|
20250116,190900,150960250,275,275,275,275,0
|
|
20250116,190800,150960250,275,275,275,275,0
|
|
20250116,190700,150960250,275,275,275,275,0
|
|
20250116,190600,150960250,275,275,275,275,0
|
|
20250116,190500,150960250,275,275,275,275,0
|
|
20250116,190400,150960250,275,275,275,275,0
|
|
20250116,190300,150960250,275,275,275,275,0
|
|
20250116,190200,150960250,275,275,275,275,0
|
|
20250116,190100,150960250,275,275,275,275,0
|
|
20250116,190000,150960250,275,275,275,275,0
|
|
20250116,185900,150960250,275,275,275,275,0
|
|
20250116,185800,150960250,275,275,275,275,0
|
|
20250116,185700,150960250,275,275,275,275,0
|
|
20250116,185600,150960250,275,275,275,275,3401
|
|
20250116,185500,150960250,275,275,275,275,0
|
|
20250116,185400,150960250,275,275,275,275,0
|
|
20250116,185300,150960250,275,275,275,275,0
|
|
20250116,185200,150960250,275,275,275,275,0
|
|
20250116,185100,150960250,275,275,275,275,0
|
|
20250116,185000,150960250,275,275,275,275,0
|
|
20250116,184900,150960250,275,275,275,275,0
|
|
20250116,184800,150960250,275,275,275,275,0
|
|
20250116,184700,150960250,275,275,275,275,0
|
|
20250116,184600,150960250,275,275,275,275,0
|
|
20250116,184500,150960250,275,275,275,275,0
|
|
20250116,184400,150960250,275,275,275,275,0
|
|
20250116,184300,150960250,275,275,275,275,0
|
|
20250116,184200,150960250,275,275,275,275,0
|
|
20250116,184100,150960250,275,275,275,275,0
|
|
20250116,184000,150960250,275,275,275,275,0
|
|
20250116,183900,150960250,275,275,275,275,0
|
|
20250116,183800,150960250,275,275,275,275,0
|
|
20250116,183700,150960250,275,275,275,275,0
|
|
20250116,183600,150960250,275,275,275,275,0
|
|
20250116,183500,150960250,275,275,275,275,0
|
|
20250116,183400,150960250,275,275,275,275,0
|
|
20250116,183300,150960250,275,275,275,275,0
|
|
20250116,183200,150960250,275,275,275,275,0
|
|
20250116,183100,150960250,275,275,275,275,0
|
|
20250116,183000,150960250,275,275,275,275,0
|
|
20250116,182900,150960250,275,275,275,275,0
|
|
20250116,182800,150960250,275,275,275,275,0
|
|
20250116,182700,150960250,275,275,275,275,0
|
|
20250116,182600,150960250,275,275,275,275,3401
|
|
20250116,182500,150960250,275,275,275,275,0
|
|
20250116,182400,150960250,275,275,275,275,0
|
|
20250116,182300,150960250,275,275,275,275,0
|
|
20250116,182200,150960250,275,275,275,275,0
|
|
20250116,182100,150960250,275,275,275,275,0
|
|
20250116,182000,150960250,275,275,275,275,0
|
|
20250116,181900,150960250,275,275,275,275,0
|
|
20250116,181800,150960250,275,275,275,275,0
|
|
20250116,181700,150960250,275,275,275,275,0
|
|
20250116,181600,150960250,275,275,275,275,0
|
|
20250116,181500,150960250,275,275,275,275,0
|
|
20250116,181400,150960250,275,275,275,275,0
|
|
20250116,181300,150960250,275,275,275,275,0
|
|
20250116,181200,150960250,275,275,275,275,0
|
|
20250116,181100,150960250,275,275,275,275,0
|
|
20250116,181000,150960250,275,275,275,275,0
|
|
20250116,180900,150960250,275,275,275,275,0
|
|
20250116,180800,150960250,275,275,275,275,0
|
|
20250116,180700,150960250,275,275,275,275,0
|
|
20250116,180600,150960250,275,275,275,275,0
|
|
20250116,180500,150960250,275,275,275,275,0
|
|
20250116,180400,150960250,275,275,275,275,0
|
|
20250116,180300,150960250,275,275,275,275,0
|
|
20250116,180200,150960250,275,275,275,275,0
|
|
20250116,180100,150960250,275,275,275,275,0
|
|
20250116,180000,150960250,275,275,275,275,0
|
|
20250116,175900,150960250,275,275,275,275,0
|
|
20250116,175800,150960250,275,275,275,275,0
|
|
20250116,175700,150960250,275,275,275,275,0
|
|
20250116,175600,150960250,275,275,275,275,3401
|
|
20250116,175500,150960250,275,275,275,275,0
|
|
20250116,175400,150960250,275,275,275,275,0
|
|
20250116,175300,150960250,275,275,275,275,0
|
|
20250116,175200,150960250,275,275,275,275,0
|
|
20250116,175100,150960250,275,275,275,275,0
|
|
20250116,175000,150960250,275,275,275,275,0
|
|
20250116,174900,150960250,275,275,275,275,0
|
|
20250116,174800,150960250,275,275,275,275,0
|
|
20250116,174700,150960250,275,275,275,275,0
|
|
20250116,174600,150960250,275,275,275,275,0
|
|
20250116,174500,150960250,275,275,275,275,0
|
|
20250116,174400,150960250,275,275,275,275,0
|
|
20250116,174300,150960250,275,275,275,275,0
|
|
20250116,174200,150960250,275,275,275,275,0
|
|
20250116,174100,150960250,275,275,275,275,0
|
|
20250116,174000,150960250,275,275,275,275,0
|
|
20250116,173900,150960250,275,275,275,275,0
|
|
20250116,173800,150960250,275,275,275,275,0
|
|
20250116,173700,150960250,275,275,275,275,0
|
|
20250116,173600,150960250,275,275,275,275,0
|
|
20250116,173500,150960250,275,275,275,275,0
|
|
20250116,173400,150960250,275,275,275,275,0
|
|
20250116,173300,150960250,275,275,275,275,0
|
|
20250116,173200,150960250,275,275,275,275,0
|
|
20250116,173100,150960250,275,275,275,275,0
|
|
20250116,173000,150960250,275,275,275,275,0
|
|
20250116,172900,150960250,275,275,275,275,0
|
|
20250116,172800,150960250,275,275,275,275,0
|
|
20250116,172700,150960250,275,275,275,275,0
|
|
20250116,172600,150960250,275,275,275,275,3401
|
|
20250116,172500,150960250,275,275,275,275,0
|
|
20250116,172400,150960250,275,275,275,275,0
|
|
20250116,172300,150960250,275,275,275,275,0
|
|
20250116,172200,150960250,275,275,275,275,0
|
|
20250116,172100,150960250,275,275,275,275,0
|
|
20250116,172000,150960250,275,275,275,275,0
|
|
20250116,171900,150960250,275,275,275,275,0
|
|
20250116,171800,150960250,275,275,275,275,0
|
|
20250116,171700,150960250,275,275,275,275,0
|
|
20250116,171600,150960250,275,275,275,275,0
|
|
20250116,171500,150960250,275,275,275,275,0
|
|
20250116,171400,150960250,275,275,275,275,0
|
|
20250116,171300,150960250,275,275,275,275,0
|
|
20250116,171200,150960250,275,275,275,275,0
|
|
20250116,171100,150960250,275,275,275,275,0
|
|
20250116,171000,150960250,275,275,275,275,0
|
|
20250116,170900,150960250,275,275,275,275,0
|
|
20250116,170800,150960250,275,275,275,275,0
|
|
20250116,170700,150960250,275,275,275,275,0
|
|
20250116,170600,150960250,275,275,275,275,0
|
|
20250116,170500,150960250,275,275,275,275,0
|
|
20250116,170400,150960250,275,275,275,275,0
|
|
20250116,170300,150960250,275,275,275,275,0
|
|
20250116,170200,150960250,275,275,275,275,0
|
|
20250116,170100,150960250,275,275,275,275,0
|
|
20250116,170000,150960250,275,275,275,275,0
|
|
20250116,165900,150960250,275,275,275,275,0
|
|
20250116,165800,150960250,275,275,275,275,0
|
|
20250116,165700,150960250,275,275,275,275,0
|
|
20250116,165600,150960250,275,275,275,275,3401
|
|
20250116,165500,150960250,275,275,275,275,0
|
|
20250116,165400,150960250,275,275,275,275,0
|
|
20250116,165300,150960250,275,275,275,275,0
|
|
20250116,165200,150960250,275,275,275,275,0
|
|
20250116,165100,150960250,275,275,275,275,0
|
|
20250116,165000,150960250,275,275,275,275,0
|
|
20250116,164900,150960250,275,275,275,275,0
|
|
20250116,164800,150960250,275,275,275,275,0
|
|
20250116,164700,150960250,275,275,275,275,0
|
|
20250116,164600,150960250,275,275,275,275,0
|
|
20250116,164500,150960250,275,275,275,275,0
|
|
20250116,164400,150960250,275,275,275,275,0
|
|
20250116,164300,150960250,275,275,275,275,0
|
|
20250116,164200,150960250,275,275,275,275,0
|
|
20250116,164100,150960250,275,275,275,275,0
|
|
20250116,164000,150960250,275,275,275,275,0
|
|
20250116,163900,150960250,275,275,275,275,0
|
|
20250116,163800,150960250,275,275,275,275,0
|
|
20250116,163700,150960250,275,275,275,275,0
|
|
20250116,163600,150960250,275,275,275,275,0
|
|
20250116,163500,150960250,275,275,275,275,0
|
|
20250116,163400,150960250,275,275,275,275,0
|
|
20250116,163300,150960250,275,275,275,275,0
|
|
20250116,163200,150960250,275,275,275,275,0
|
|
20250116,163100,150960250,275,275,275,275,0
|
|
20250116,163000,150960250,275,275,275,275,0
|
|
20250116,162900,150960250,275,275,275,275,0
|
|
20250116,162800,150960250,275,275,275,275,0
|
|
20250116,162700,150960250,275,275,275,275,0
|
|
20250116,162600,150960250,275,275,275,275,3401
|
|
20250116,162500,150960250,275,275,275,275,0
|
|
20250116,162400,150960250,275,275,275,275,0
|
|
20250116,162300,150960250,275,275,275,275,0
|
|
20250116,162200,150960250,275,275,275,275,0
|
|
20250116,162100,150960250,275,275,275,275,0
|
|
20250116,162000,150960250,275,275,275,275,0
|
|
20250116,161900,150960250,275,275,275,275,0
|
|
20250116,161800,150960250,275,275,275,275,0
|
|
20250116,161700,150960250,275,275,275,275,0
|
|
20250116,161600,150960250,275,275,275,275,0
|
|
20250116,161500,150960250,275,275,275,275,0
|
|
20250116,161400,150960250,275,275,275,275,0
|
|
20250116,161300,150960250,275,275,275,275,0
|
|
20250116,161200,150960250,275,275,275,275,0
|
|
20250116,161100,150960250,275,275,275,275,0
|
|
20250116,161000,150960250,275,275,275,275,0
|
|
20250116,160900,150960250,275,275,275,275,0
|
|
20250116,160800,150960250,275,275,275,275,0
|
|
20250116,160700,150960250,275,275,275,275,0
|
|
20250116,160600,150960250,275,275,275,275,0
|
|
20250116,160500,150960250,275,275,275,275,0
|
|
20250116,160400,150960250,275,275,275,275,0
|
|
20250116,160300,150960250,275,275,275,275,0
|
|
20250116,160200,150960250,275,275,275,275,0
|
|
20250116,160100,150960250,275,275,275,275,0
|
|
20250116,160000,150960250,275,275,275,275,0
|
|
20250116,155900,150960250,275,275,275,275,0
|
|
20250116,155800,150960250,275,275,275,275,0
|
|
20250116,155700,150960250,275,275,275,275,0
|
|
20250116,155600,150960250,275,275,275,275,3401
|
|
20250116,155500,150960250,275,275,275,275,0
|
|
20250116,155400,150960250,275,275,275,275,0
|
|
20250116,155300,150960250,275,275,275,275,0
|
|
20250116,155200,150960250,275,275,275,275,0
|
|
20250116,155100,150960250,275,275,275,275,0
|
|
20250116,155000,150960250,275,275,275,275,0
|
|
20250116,154900,150960250,275,275,275,275,0
|
|
20250116,154800,150960250,275,275,275,275,0
|
|
20250116,154700,150960250,275,275,275,275,0
|
|
20250116,154600,150960250,275,275,275,275,0
|
|
20250116,154500,150960250,275,275,275,275,0
|
|
20250116,154400,150960250,275,275,275,275,0
|
|
20250116,154300,150960250,275,275,275,275,0
|
|
20250116,154200,150960250,275,275,275,275,0
|
|
20250116,154100,150960250,275,275,275,275,0
|
|
20250116,154000,150960250,275,275,275,275,0
|
|
20250116,153900,150960250,275,275,275,275,0
|
|
20250116,153800,150960250,275,275,275,275,0
|
|
20250116,153700,150960250,275,275,275,275,0
|
|
20250116,153600,150960250,275,275,275,275,0
|
|
20250116,153500,150960250,275,275,275,275,0
|
|
20250116,153400,150960250,275,275,275,275,0
|
|
20250116,153300,150960250,275,275,275,275,0
|
|
20250116,153200,150960250,275,275,275,275,0
|
|
20250116,153100,150960250,275,275,275,275,0
|
|
20250116,153000,150960250,275,275,275,275,3401
|
|
20250116,152900,150024975,277,277,277,277,0
|
|
20250116,152800,150024975,277,277,277,277,0
|
|
20250116,152700,150024975,277,277,277,277,0
|
|
20250116,152600,150024975,277,277,277,277,0
|
|
20250116,152500,150024975,277,277,277,277,0
|
|
20250116,152400,150024975,277,277,277,277,0
|
|
20250116,152300,150024975,277,277,277,277,0
|
|
20250116,152200,150024975,277,277,277,277,0
|
|
20250116,152100,150024975,277,277,277,277,0
|
|
20250116,152000,150024975,277,277,277,277,0
|
|
20250116,151900,150024975,277,277,277,277,0
|
|
20250116,151800,150024975,277,277,277,277,5388
|
|
20250116,151700,148532499,277,277,277,277,0
|
|
20250116,151600,148532499,277,277,277,277,0
|
|
20250116,151500,148532499,277,277,277,277,40
|
|
20250116,151400,148521419,277,277,277,277,0
|
|
20250116,151300,148521419,277,277,277,277,0
|
|
20250116,151200,148521419,277,277,277,277,0
|
|
20250116,151100,148521419,277,277,277,277,0
|
|
20250116,151000,148521419,277,277,277,277,0
|
|
20250116,150900,148521419,277,277,277,277,0
|
|
20250116,150800,148521419,277,277,277,277,0
|
|
20250116,150700,148521419,277,277,277,277,0
|
|
20250116,150600,148521419,277,277,277,277,1
|
|
20250116,150500,148521142,276,276,276,276,0
|
|
20250116,150400,148521142,276,276,276,276,6
|
|
20250116,150300,148519486,277,277,277,277,0
|
|
20250116,150200,148519486,277,277,277,277,0
|
|
20250116,150100,148519486,277,277,277,277,0
|
|
20250116,150000,148519486,277,277,277,277,4
|
|
20250116,145900,148518378,275,275,275,275,0
|
|
20250116,145800,148518378,275,275,275,275,0
|
|
20250116,145700,148518378,275,275,275,275,0
|
|
20250116,145600,148518378,275,275,275,275,0
|
|
20250116,145500,148518378,275,275,275,275,0
|
|
20250116,145400,148518378,275,275,275,275,5000
|
|
20250116,145300,147143378,276,276,276,276,0
|
|
20250116,145200,147143378,276,276,276,276,0
|
|
20250116,145100,147143378,276,276,276,276,399
|
|
20250116,145000,147033254,274,276,276,274,3000
|
|
20250116,144900,146208755,276,276,276,276,0
|
|
20250116,144800,146208755,276,276,276,276,0
|
|
20250116,144700,146208755,276,276,276,276,200
|
|
20250116,144600,146153555,276,276,276,276,0
|
|
20250116,144500,146153555,276,276,276,276,1
|
|
20250116,144400,146153279,277,277,277,277,2
|
|
20250116,144300,146152725,276,277,277,276,3799
|
|
20250116,144200,145102602,278,278,278,278,0
|
|
20250116,144100,145102602,278,278,278,278,3
|
|
20250116,144000,145101768,278,278,278,278,0
|
|
20250116,143900,145101768,278,277,278,277,506
|
|
20250116,143800,144961600,278,278,278,278,1
|
|
20250116,143700,144961322,278,278,278,278,2
|
|
20250116,143600,144960766,277,277,277,277,0
|
|
20250116,143500,144960766,277,277,277,277,0
|
|
20250116,143400,144960766,277,277,277,277,0
|
|
20250116,143300,144960766,277,277,277,277,0
|
|
20250116,143200,144960766,277,277,277,277,0
|
|
20250116,143100,144960766,277,277,277,277,12
|
|
20250116,143000,144957442,277,277,277,277,0
|
|
20250116,142900,144957442,277,277,277,277,0
|
|
20250116,142800,144957442,277,277,277,277,0
|
|
20250116,142700,144957442,277,277,277,277,0
|
|
20250116,142600,144957442,277,277,277,277,0
|
|
20250116,142500,144957442,277,277,277,277,0
|
|
20250116,142400,144957442,277,277,277,277,0
|
|
20250116,142300,144957442,277,277,277,277,0
|
|
20250116,142200,144957442,277,277,277,277,0
|
|
20250116,142100,144957442,277,277,277,277,0
|
|
20250116,142000,144957442,277,277,277,277,0
|
|
20250116,141900,144957442,277,277,277,277,0
|
|
20250116,141800,144957442,277,277,277,277,840
|
|
20250116,141700,144724762,278,278,278,278,0
|
|
20250116,141600,144724762,278,278,278,278,0
|
|
20250116,141500,144724762,278,278,278,278,1150
|
|
20250116,141400,144405062,278,278,278,278,10
|
|
20250116,141300,144402282,277,277,277,277,0
|
|
20250116,141200,144402282,277,277,277,277,382
|
|
20250116,141100,144296468,277,277,277,277,500
|
|
20250116,141000,144157968,277,277,277,277,0
|
|
20250116,140900,144157968,277,277,277,277,0
|
|
20250116,140800,144157968,277,277,277,277,0
|
|
20250116,140700,144157968,277,277,277,277,101
|
|
20250116,140600,144129991,277,277,277,277,1
|
|
20250116,140500,144129714,277,277,277,277,0
|
|
20250116,140400,144129714,277,277,277,277,0
|
|
20250116,140300,144129714,277,277,277,277,6
|
|
20250116,140200,144128052,277,277,277,277,0
|
|
20250116,140100,144128052,277,277,277,277,0
|
|
20250116,140000,144128052,277,277,277,277,50
|
|
20250116,135900,144114202,277,277,277,277,0
|
|
20250116,135800,144114202,277,277,277,277,18
|
|
20250116,135700,144109216,277,277,277,277,0
|
|
20250116,135600,144109216,277,277,277,277,3
|
|
20250116,135500,144108385,277,277,277,277,0
|
|
20250116,135400,144108385,277,277,277,277,1
|
|
20250116,135300,144108108,278,278,278,278,0
|
|
20250116,135200,144108108,278,278,278,278,0
|
|
20250116,135100,144108108,278,278,278,278,0
|
|
20250116,135000,144108108,278,278,278,278,0
|
|
20250116,134900,144108108,278,277,278,277,3
|
|
20250116,134800,144107276,276,276,276,276,518
|
|
20250116,134700,143964308,276,276,276,276,258
|
|
20250116,134600,143893100,276,276,276,276,0
|
|
20250116,134500,143893100,276,276,276,276,0
|
|
20250116,134400,143893100,276,276,276,276,0
|
|
20250116,134300,143893100,276,276,276,276,0
|
|
20250116,134200,143893100,276,276,276,276,0
|
|
20250116,134100,143893100,276,276,276,276,0
|
|
20250116,134000,143893100,276,276,276,276,1
|
|
20250116,133900,143892824,276,276,276,276,334
|
|
20250116,133800,143800640,276,276,276,276,887
|
|
20250116,133700,143555828,277,277,277,277,8
|
|
20250116,133600,143553612,277,277,277,277,217
|
|
20250116,133500,143493503,278,278,278,278,0
|
|
20250116,133400,143493503,278,278,278,278,200
|
|
20250116,133300,143437903,278,278,278,278,200
|
|
20250116,133200,143382303,278,278,278,278,0
|
|
20250116,133100,143382303,278,278,278,278,0
|
|
20250116,133000,143382303,278,278,278,278,0
|
|
20250116,132900,143382303,278,278,278,278,0
|
|
20250116,132800,143382303,278,278,278,278,22
|
|
20250116,132700,143376187,278,278,278,278,0
|
|
20250116,132600,143376187,278,278,278,278,0
|
|
20250116,132500,143376187,278,278,278,278,0
|
|
20250116,132400,143376187,278,275,280,275,20967
|
|
20250116,132300,137600054,273,273,273,273,397092
|
|
20250116,132200,29193938,273,273,273,273,0
|
|
20250116,132100,29193938,273,273,273,273,0
|
|
20250116,132000,29193938,273,273,273,273,100
|
|
20250116,131900,29166638,273,273,273,273,0
|
|
20250116,131800,29166638,273,273,273,273,0
|
|
20250116,131700,29166638,273,273,273,273,0
|
|
20250116,131600,29166638,273,273,273,273,0
|
|
20250116,131500,29166638,273,273,273,273,0
|
|
20250116,131400,29166638,273,273,273,273,0
|
|
20250116,131300,29166638,273,273,273,273,0
|
|
20250116,131200,29166638,273,273,273,273,0
|
|
20250116,131100,29166638,273,273,273,273,0
|
|
20250116,131000,29166638,273,273,273,273,4
|
|
20250116,130900,29165546,273,273,273,273,0
|
|
20250116,130800,29165546,273,273,273,273,0
|
|
20250116,130700,29165546,273,273,273,273,0
|
|
20250116,130600,29165546,273,273,273,273,0
|
|
20250116,130500,29165546,273,273,273,273,0
|
|
20250116,130400,29165546,273,273,273,273,0
|
|
20250116,130300,29165546,273,273,273,273,0
|
|
20250116,130200,29165546,273,273,273,273,0
|
|
20250116,130100,29165546,273,273,273,273,0
|
|
20250116,130000,29165546,273,273,273,273,0
|
|
20250116,125900,29165546,273,273,273,273,0
|
|
20250116,125800,29165546,273,273,273,273,0
|
|
20250116,125700,29165546,273,273,273,273,0
|
|
20250116,125600,29165546,273,273,273,273,500
|
|
20250116,125500,29029046,272,272,272,272,0
|
|
20250116,125400,29029046,272,272,272,272,1324
|
|
20250116,125300,28668918,273,273,273,273,0
|
|
20250116,125200,28668918,273,273,273,273,0
|
|
20250116,125100,28668918,273,273,273,273,2
|
|
20250116,125000,28668372,273,273,273,273,0
|
|
20250116,124900,28668372,273,273,273,273,1000
|
|
20250116,124800,28395372,273,273,273,273,8
|
|
20250116,124700,28393188,273,274,274,273,1400
|
|
20250116,124600,28010987,273,273,273,273,0
|
|
20250116,124500,28010987,273,273,273,273,0
|
|
20250116,124400,28010987,273,273,273,273,0
|
|
20250116,124300,28010987,273,273,273,273,0
|
|
20250116,124200,28010987,273,273,273,273,0
|
|
20250116,124100,28010987,273,273,273,273,0
|
|
20250116,124000,28010987,273,273,273,273,0
|
|
20250116,123900,28010987,273,273,273,273,0
|
|
20250116,123800,28010987,273,274,274,273,6098
|
|
20250116,123700,26346189,274,274,274,274,0
|
|
20250116,123600,26346189,274,274,274,274,0
|
|
20250116,123500,26346189,274,274,274,274,0
|
|
20250116,123400,26346189,274,274,274,274,0
|
|
20250116,123300,26346189,274,274,274,274,5600
|
|
20250116,123200,24811789,274,274,274,274,0
|
|
20250116,123100,24811789,274,274,274,274,0
|
|
20250116,123000,24811789,274,274,274,274,0
|
|
20250116,122900,24811789,274,275,275,274,4804
|
|
20250116,122800,23495483,274,274,274,274,0
|
|
20250116,122700,23495483,274,274,274,274,500
|
|
20250116,122600,23358483,274,274,274,274,0
|
|
20250116,122500,23358483,274,274,274,274,0
|
|
20250116,122400,23358483,274,274,274,274,0
|
|
20250116,122300,23358483,274,274,274,274,0
|
|
20250116,122200,23358483,274,274,274,274,0
|
|
20250116,122100,23358483,274,274,274,274,0
|
|
20250116,122000,23358483,274,274,274,274,0
|
|
20250116,121900,23358483,274,274,274,274,1260
|
|
20250116,121800,23013243,275,275,275,275,0
|
|
20250116,121700,23013243,275,275,275,275,0
|
|
20250116,121600,23013243,275,275,275,275,0
|
|
20250116,121500,23013243,275,275,275,275,2
|
|
20250116,121400,23012693,275,275,275,275,3
|
|
20250116,121300,23011868,275,275,275,275,0
|
|
20250116,121200,23011868,275,275,275,275,2
|
|
20250116,121100,23011318,275,275,275,275,0
|
|
20250116,121000,23011318,275,275,275,275,200
|
|
20250116,120900,22956318,275,275,275,275,200
|
|
20250116,120800,22901318,275,275,275,275,0
|
|
20250116,120700,22901318,275,275,275,275,0
|
|
20250116,120600,22901318,275,275,275,275,0
|
|
20250116,120500,22901318,275,275,275,275,0
|
|
20250116,120400,22901318,275,275,275,275,0
|
|
20250116,120300,22901318,275,275,275,275,0
|
|
20250116,120200,22901318,275,275,275,275,0
|
|
20250116,120100,22901318,275,275,275,275,16
|
|
20250116,120000,22896918,275,275,275,275,100
|
|
20250116,115900,22869418,275,275,275,275,0
|
|
20250116,115800,22869418,275,275,275,275,3000
|
|
20250116,115700,22044418,275,275,275,275,0
|
|
20250116,115600,22044418,275,275,275,275,0
|
|
20250116,115500,22044418,275,275,275,275,0
|
|
20250116,115400,22044418,275,275,275,275,0
|
|
20250116,115300,22044418,275,275,275,275,0
|
|
20250116,115200,22044418,275,275,275,275,0
|
|
20250116,115100,22044418,275,275,275,275,5
|
|
20250116,115000,22043043,274,274,274,274,0
|
|
20250116,114900,22043043,274,274,274,274,5
|
|
20250116,114800,22041673,275,275,275,275,0
|
|
20250116,114700,22041673,275,275,275,275,0
|
|
20250116,114600,22041673,275,275,275,275,3
|
|
20250116,114500,22040848,275,275,275,275,0
|
|
20250116,114400,22040848,275,275,275,275,0
|
|
20250116,114300,22040848,275,275,275,275,0
|
|
20250116,114200,22040848,275,275,275,275,500
|
|
20250116,114100,21903348,275,275,275,275,0
|
|
20250116,114000,21903348,275,275,275,275,0
|
|
20250116,113900,21903348,275,275,275,275,0
|
|
20250116,113800,21903348,275,275,275,275,0
|
|
20250116,113700,21903348,275,275,275,275,0
|
|
20250116,113600,21903348,275,275,275,275,0
|
|
20250116,113500,21903348,275,275,275,275,0
|
|
20250116,113400,21903348,275,275,275,275,0
|
|
20250116,113300,21903348,275,275,275,275,0
|
|
20250116,113200,21903348,275,275,275,275,0
|
|
20250116,113100,21903348,275,275,275,275,0
|
|
20250116,113000,21903348,275,275,275,275,0
|
|
20250116,112900,21903348,275,275,275,275,0
|
|
20250116,112800,21903348,275,275,275,275,0
|
|
20250116,112700,21903348,275,275,275,275,0
|
|
20250116,112600,21903348,275,275,275,275,0
|
|
20250116,112500,21903348,275,275,275,275,20
|
|
20250116,112400,21897848,275,275,275,275,13
|
|
20250116,112300,21894273,275,275,275,275,0
|
|
20250116,112200,21894273,275,275,275,275,0
|
|
20250116,112100,21894273,275,275,275,275,1
|
|
20250116,112000,21893998,275,276,276,275,4839
|
|
20250116,111900,20561813,276,276,276,276,0
|
|
20250116,111800,20561813,276,276,276,276,0
|
|
20250116,111700,20561813,276,276,276,276,0
|
|
20250116,111600,20561813,276,276,276,276,0
|
|
20250116,111500,20561813,276,276,276,276,0
|
|
20250116,111400,20561813,276,276,276,276,0
|
|
20250116,111300,20561813,276,276,276,276,0
|
|
20250116,111200,20561813,276,276,276,276,0
|
|
20250116,111100,20561813,276,276,276,276,0
|
|
20250116,111000,20561813,276,276,276,276,3540
|
|
20250116,110900,19584773,276,276,276,276,0
|
|
20250116,110800,19584773,276,276,276,276,0
|
|
20250116,110700,19584773,276,276,276,276,0
|
|
20250116,110600,19584773,276,275,276,275,501
|
|
20250116,110500,19446997,275,275,275,275,0
|
|
20250116,110400,19446997,275,275,275,275,0
|
|
20250116,110300,19446997,275,275,275,275,0
|
|
20250116,110200,19446997,275,275,275,275,0
|
|
20250116,110100,19446997,275,275,275,275,0
|
|
20250116,110000,19446997,275,275,275,275,0
|
|
20250116,105900,19446997,275,275,275,275,0
|
|
20250116,105800,19446997,275,275,275,275,0
|
|
20250116,105700,19446997,275,275,275,275,193
|
|
20250116,105600,19393922,275,275,275,275,933
|
|
20250116,105500,19137347,275,275,275,275,0
|
|
20250116,105400,19137347,275,275,275,275,0
|
|
20250116,105300,19137347,275,275,275,275,0
|
|
20250116,105200,19137347,275,276,276,275,169
|
|
20250116,105100,19090822,276,276,276,276,1
|
|
20250116,105000,19090546,276,276,276,276,0
|
|
20250116,104900,19090546,276,276,276,276,0
|
|
20250116,104800,19090546,276,276,276,276,0
|
|
20250116,104700,19090546,276,276,276,276,0
|
|
20250116,104600,19090546,276,276,276,276,0
|
|
20250116,104500,19090546,276,276,276,276,0
|
|
20250116,104400,19090546,276,276,276,276,0
|
|
20250116,104300,19090546,276,276,276,276,0
|
|
20250116,104200,19090546,276,276,276,276,3
|
|
20250116,104100,19089718,276,276,276,276,10
|
|
20250116,104000,19086958,276,276,276,276,0
|
|
20250116,103900,19086958,276,276,276,276,0
|
|
20250116,103800,19086958,276,276,276,276,0
|
|
20250116,103700,19086958,276,276,276,276,0
|
|
20250116,103600,19086958,276,276,276,276,1198
|
|
20250116,103500,18756310,275,275,275,275,1602
|
|
20250116,103400,18315760,274,274,274,274,0
|
|
20250116,103300,18315760,274,274,274,274,2
|
|
20250116,103200,18315212,275,275,275,275,2000
|
|
20250116,103100,17765212,275,275,275,275,16
|
|
20250116,103000,17760812,275,275,275,275,0
|
|
20250116,102900,17760812,275,275,275,275,1001
|
|
20250116,102800,17485537,275,275,275,275,0
|
|
20250116,102700,17485537,275,275,275,275,0
|
|
20250116,102600,17485537,275,275,275,275,0
|
|
20250116,102500,17485537,275,275,275,275,2000
|
|
20250116,102400,16935537,275,275,275,275,894
|
|
20250116,102300,16689687,275,275,275,275,0
|
|
20250116,102200,16689687,275,275,275,275,0
|
|
20250116,102100,16689687,275,275,275,275,1370
|
|
20250116,102000,16312937,275,275,275,274,3681
|
|
20250116,101900,15300843,275,275,275,275,1
|
|
20250116,101800,15300568,275,275,275,275,181
|
|
20250116,101700,15250793,275,275,275,275,7
|
|
20250116,101600,15248868,275,275,275,275,11
|
|
20250116,101500,15245843,275,275,275,275,50
|
|
20250116,101400,15232093,275,275,275,275,1032
|
|
20250116,101300,14948293,275,275,275,275,1000
|
|
20250116,101200,14673293,275,275,275,275,0
|
|
20250116,101100,14673293,275,275,275,275,0
|
|
20250116,101000,14673293,275,275,275,275,0
|
|
20250116,100900,14673293,275,275,275,275,1
|
|
20250116,100800,14673018,276,276,276,276,0
|
|
20250116,100700,14673018,276,276,276,276,0
|
|
20250116,100600,14673018,276,276,276,276,0
|
|
20250116,100500,14673018,276,276,276,276,42
|
|
20250116,100400,14661426,275,275,275,275,969
|
|
20250116,100300,14394951,274,274,274,274,10
|
|
20250116,100200,14392211,274,274,275,274,35
|
|
20250116,100100,14382616,274,274,274,274,20
|
|
20250116,100000,14377136,275,275,275,275,0
|
|
20250116,095900,14377136,275,275,275,275,13
|
|
20250116,095800,14373561,275,275,275,275,1
|
|
20250116,095700,14373286,275,274,275,274,119
|
|
20250116,095600,14340671,275,275,275,275,6
|
|
20250116,095500,14339021,275,275,275,275,4
|
|
20250116,095400,14337921,274,274,274,274,1
|
|
20250116,095300,14337647,275,275,275,275,0
|
|
20250116,095200,14337647,275,275,275,275,0
|
|
20250116,095100,14337647,275,275,275,275,4348
|
|
20250116,095000,13141947,275,275,275,275,0
|
|
20250116,094900,13141947,275,275,275,275,0
|
|
20250116,094800,13141947,275,275,275,275,25653
|
|
20250116,094700,6087372,275,275,275,275,0
|
|
20250116,094600,6087372,275,275,275,275,20
|
|
20250116,094500,6081872,275,275,275,275,0
|
|
20250116,094400,6081872,275,275,275,275,1849
|
|
20250116,094300,5573397,275,275,275,275,4
|
|
20250116,094200,5572297,275,275,275,275,58
|
|
20250116,094100,5556347,275,275,275,275,75
|
|
20250116,094000,5535722,275,275,275,275,0
|
|
20250116,093900,5535722,275,275,275,275,0
|
|
20250116,093800,5535722,275,275,275,275,363
|
|
20250116,093700,5435897,275,275,275,275,0
|
|
20250116,093600,5435897,275,275,275,275,5
|
|
20250116,093500,5434522,275,275,275,275,0
|
|
20250116,093400,5434522,275,275,275,275,200
|
|
20250116,093300,5379522,275,275,275,275,3851
|
|
20250116,093200,4320497,276,276,276,276,0
|
|
20250116,093100,4320497,276,276,276,276,0
|
|
20250116,093000,4320497,276,276,276,276,0
|
|
20250116,092900,4320497,276,276,276,276,9
|
|
20250116,092800,4318013,275,275,275,275,0
|
|
20250116,092700,4318013,275,275,275,275,0
|
|
20250116,092600,4318013,275,275,275,275,0
|
|
20250116,092500,4318013,275,275,275,275,1180
|
|
20250116,092400,3993513,275,275,275,275,0
|
|
20250116,092300,3993513,275,275,275,275,0
|
|
20250116,092200,3993513,275,275,275,275,0
|
|
20250116,092100,3993513,275,275,275,275,0
|
|
20250116,092000,3993513,275,275,275,275,0
|
|
20250116,091900,3993513,275,275,275,275,0
|
|
20250116,091800,3993513,275,276,276,275,107
|
|
20250116,091700,3964083,275,275,275,275,3501
|
|
20250116,091600,3001308,275,275,275,275,728
|
|
20250116,091500,2801108,275,276,276,275,479
|
|
20250116,091400,2669381,275,275,275,275,1100
|
|
20250116,091300,2366881,275,275,275,275,1
|
|
20250116,091200,2366606,274,274,274,274,0
|
|
20250116,091100,2366606,274,274,274,274,0
|
|
20250116,091000,2366606,274,274,274,274,22
|
|
20250116,090900,2360578,274,274,274,274,5
|
|
20250116,090800,2359208,274,274,274,274,0
|
|
20250116,090700,2359208,274,274,274,274,0
|
|
20250116,090600,2359208,274,274,274,274,3851
|
|
20250116,090500,1304034,275,274,275,274,1064
|
|
20250116,090400,1011496,273,274,274,273,2669
|
|
20250116,090300,281858,273,273,273,273,0
|
|
20250116,090200,281858,273,273,273,273,0
|
|
20250116,090100,281858,273,273,273,273,66
|
|
20250116,090000,263840,272,272,272,272,970
|