629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192600,64095525,273,273,273,273,7646
|
|
20250117,192500,64095525,273,273,273,273,0
|
|
20250117,192400,64095525,273,273,273,273,0
|
|
20250117,192300,64095525,273,273,273,273,0
|
|
20250117,192200,64095525,273,273,273,273,0
|
|
20250117,192100,64095525,273,273,273,273,0
|
|
20250117,192000,64095525,273,273,273,273,0
|
|
20250117,191900,64095525,273,273,273,273,0
|
|
20250117,191800,64095525,273,273,273,273,0
|
|
20250117,191700,64095525,273,273,273,273,0
|
|
20250117,191600,64095525,273,273,273,273,0
|
|
20250117,191500,64095525,273,273,273,273,0
|
|
20250117,191400,64095525,273,273,273,273,0
|
|
20250117,191300,64095525,273,273,273,273,0
|
|
20250117,191200,64095525,273,273,273,273,0
|
|
20250117,191100,64095525,273,273,273,273,0
|
|
20250117,191000,64095525,273,273,273,273,0
|
|
20250117,190900,64095525,273,273,273,273,0
|
|
20250117,190800,64095525,273,273,273,273,0
|
|
20250117,190700,64095525,273,273,273,273,0
|
|
20250117,190600,64095525,273,273,273,273,0
|
|
20250117,190500,64095525,273,273,273,273,0
|
|
20250117,190400,64095525,273,273,273,273,0
|
|
20250117,190300,64095525,273,273,273,273,0
|
|
20250117,190200,64095525,273,273,273,273,0
|
|
20250117,190100,64095525,273,273,273,273,0
|
|
20250117,190000,64095525,273,273,273,273,0
|
|
20250117,185900,64095525,273,273,273,273,0
|
|
20250117,185800,64095525,273,273,273,273,0
|
|
20250117,185700,64095525,273,273,273,273,0
|
|
20250117,185600,64095525,273,273,273,273,7646
|
|
20250117,185500,64095525,273,273,273,273,0
|
|
20250117,185400,64095525,273,273,273,273,0
|
|
20250117,185300,64095525,273,273,273,273,0
|
|
20250117,185200,64095525,273,273,273,273,0
|
|
20250117,185100,64095525,273,273,273,273,0
|
|
20250117,185000,64095525,273,273,273,273,0
|
|
20250117,184900,64095525,273,273,273,273,0
|
|
20250117,184800,64095525,273,273,273,273,0
|
|
20250117,184700,64095525,273,273,273,273,0
|
|
20250117,184600,64095525,273,273,273,273,0
|
|
20250117,184500,64095525,273,273,273,273,0
|
|
20250117,184400,64095525,273,273,273,273,0
|
|
20250117,184300,64095525,273,273,273,273,0
|
|
20250117,184200,64095525,273,273,273,273,0
|
|
20250117,184100,64095525,273,273,273,273,0
|
|
20250117,184000,64095525,273,273,273,273,0
|
|
20250117,183900,64095525,273,273,273,273,0
|
|
20250117,183800,64095525,273,273,273,273,0
|
|
20250117,183700,64095525,273,273,273,273,0
|
|
20250117,183600,64095525,273,273,273,273,0
|
|
20250117,183500,64095525,273,273,273,273,0
|
|
20250117,183400,64095525,273,273,273,273,0
|
|
20250117,183300,64095525,273,273,273,273,0
|
|
20250117,183200,64095525,273,273,273,273,0
|
|
20250117,183100,64095525,273,273,273,273,0
|
|
20250117,183000,64095525,273,273,273,273,0
|
|
20250117,182900,64095525,273,273,273,273,0
|
|
20250117,182800,64095525,273,273,273,273,0
|
|
20250117,182700,64095525,273,273,273,273,0
|
|
20250117,182600,64095525,273,273,273,273,7646
|
|
20250117,182500,64095525,273,273,273,273,0
|
|
20250117,182400,64095525,273,273,273,273,0
|
|
20250117,182300,64095525,273,273,273,273,0
|
|
20250117,182200,64095525,273,273,273,273,0
|
|
20250117,182100,64095525,273,273,273,273,0
|
|
20250117,182000,64095525,273,273,273,273,0
|
|
20250117,181900,64095525,273,273,273,273,0
|
|
20250117,181800,64095525,273,273,273,273,0
|
|
20250117,181700,64095525,273,273,273,273,0
|
|
20250117,181600,64095525,273,273,273,273,0
|
|
20250117,181500,64095525,273,273,273,273,0
|
|
20250117,181400,64095525,273,273,273,273,0
|
|
20250117,181300,64095525,273,273,273,273,0
|
|
20250117,181200,64095525,273,273,273,273,0
|
|
20250117,181100,64095525,273,273,273,273,0
|
|
20250117,181000,64095525,273,273,273,273,0
|
|
20250117,180900,64095525,273,273,273,273,0
|
|
20250117,180800,64095525,273,273,273,273,0
|
|
20250117,180700,64095525,273,273,273,273,0
|
|
20250117,180600,64095525,273,273,273,273,0
|
|
20250117,180500,64095525,273,273,273,273,0
|
|
20250117,180400,64095525,273,273,273,273,0
|
|
20250117,180300,64095525,273,273,273,273,0
|
|
20250117,180200,64095525,273,273,273,273,0
|
|
20250117,180100,64095525,273,273,273,273,0
|
|
20250117,180000,64095525,273,273,273,273,0
|
|
20250117,175900,64095525,273,273,273,273,0
|
|
20250117,175800,64095525,273,273,273,273,0
|
|
20250117,175700,64095525,273,273,273,273,0
|
|
20250117,175600,64095525,273,273,273,273,7646
|
|
20250117,175500,64095525,273,273,273,273,0
|
|
20250117,175400,64095525,273,273,273,273,0
|
|
20250117,175300,64095525,273,273,273,273,0
|
|
20250117,175200,64095525,273,273,273,273,0
|
|
20250117,175100,64095525,273,273,273,273,0
|
|
20250117,175000,64095525,273,273,273,273,0
|
|
20250117,174900,64095525,273,273,273,273,0
|
|
20250117,174800,64095525,273,273,273,273,0
|
|
20250117,174700,64095525,273,273,273,273,0
|
|
20250117,174600,64095525,273,273,273,273,0
|
|
20250117,174500,64095525,273,273,273,273,0
|
|
20250117,174400,64095525,273,273,273,273,0
|
|
20250117,174300,64095525,273,273,273,273,0
|
|
20250117,174200,64095525,273,273,273,273,0
|
|
20250117,174100,64095525,273,273,273,273,0
|
|
20250117,174000,64095525,273,273,273,273,0
|
|
20250117,173900,64095525,273,273,273,273,0
|
|
20250117,173800,64095525,273,273,273,273,0
|
|
20250117,173700,64095525,273,273,273,273,0
|
|
20250117,173600,64095525,273,273,273,273,0
|
|
20250117,173500,64095525,273,273,273,273,0
|
|
20250117,173400,64095525,273,273,273,273,0
|
|
20250117,173300,64095525,273,273,273,273,0
|
|
20250117,173200,64095525,273,273,273,273,0
|
|
20250117,173100,64095525,273,273,273,273,0
|
|
20250117,173000,64095525,273,273,273,273,0
|
|
20250117,172900,64095525,273,273,273,273,0
|
|
20250117,172800,64095525,273,273,273,273,0
|
|
20250117,172700,64095525,273,273,273,273,0
|
|
20250117,172600,64095525,273,273,273,273,7646
|
|
20250117,172500,64095525,273,273,273,273,0
|
|
20250117,172400,64095525,273,273,273,273,0
|
|
20250117,172300,64095525,273,273,273,273,0
|
|
20250117,172200,64095525,273,273,273,273,0
|
|
20250117,172100,64095525,273,273,273,273,0
|
|
20250117,172000,64095525,273,273,273,273,0
|
|
20250117,171900,64095525,273,273,273,273,0
|
|
20250117,171800,64095525,273,273,273,273,0
|
|
20250117,171700,64095525,273,273,273,273,0
|
|
20250117,171600,64095525,273,273,273,273,0
|
|
20250117,171500,64095525,273,273,273,273,0
|
|
20250117,171400,64095525,273,273,273,273,0
|
|
20250117,171300,64095525,273,273,273,273,0
|
|
20250117,171200,64095525,273,273,273,273,0
|
|
20250117,171100,64095525,273,273,273,273,0
|
|
20250117,171000,64095525,273,273,273,273,0
|
|
20250117,170900,64095525,273,273,273,273,0
|
|
20250117,170800,64095525,273,273,273,273,0
|
|
20250117,170700,64095525,273,273,273,273,0
|
|
20250117,170600,64095525,273,273,273,273,0
|
|
20250117,170500,64095525,273,273,273,273,0
|
|
20250117,170400,64095525,273,273,273,273,0
|
|
20250117,170300,64095525,273,273,273,273,0
|
|
20250117,170200,64095525,273,273,273,273,0
|
|
20250117,170100,64095525,273,273,273,273,0
|
|
20250117,170000,64095525,273,273,273,273,0
|
|
20250117,165900,64095525,273,273,273,273,0
|
|
20250117,165800,64095525,273,273,273,273,0
|
|
20250117,165700,64095525,273,273,273,273,0
|
|
20250117,165600,64095525,273,273,273,273,7646
|
|
20250117,165500,64095525,273,273,273,273,0
|
|
20250117,165400,64095525,273,273,273,273,0
|
|
20250117,165300,64095525,273,273,273,273,0
|
|
20250117,165200,64095525,273,273,273,273,0
|
|
20250117,165100,64095525,273,273,273,273,0
|
|
20250117,165000,64095525,273,273,273,273,0
|
|
20250117,164900,64095525,273,273,273,273,0
|
|
20250117,164800,64095525,273,273,273,273,0
|
|
20250117,164700,64095525,273,273,273,273,0
|
|
20250117,164600,64095525,273,273,273,273,0
|
|
20250117,164500,64095525,273,273,273,273,0
|
|
20250117,164400,64095525,273,273,273,273,0
|
|
20250117,164300,64095525,273,273,273,273,0
|
|
20250117,164200,64095525,273,273,273,273,0
|
|
20250117,164100,64095525,273,273,273,273,0
|
|
20250117,164000,64095525,273,273,273,273,0
|
|
20250117,163900,64095525,273,273,273,273,0
|
|
20250117,163800,64095525,273,273,273,273,0
|
|
20250117,163700,64095525,273,273,273,273,0
|
|
20250117,163600,64095525,273,273,273,273,0
|
|
20250117,163500,64095525,273,273,273,273,0
|
|
20250117,163400,64095525,273,273,273,273,0
|
|
20250117,163300,64095525,273,273,273,273,0
|
|
20250117,163200,64095525,273,273,273,273,0
|
|
20250117,163100,64095525,273,273,273,273,0
|
|
20250117,163000,64095525,273,273,273,273,0
|
|
20250117,162900,64095525,273,273,273,273,0
|
|
20250117,162800,64095525,273,273,273,273,0
|
|
20250117,162700,64095525,273,273,273,273,0
|
|
20250117,162600,64095525,273,273,273,273,7646
|
|
20250117,162500,64095525,273,273,273,273,0
|
|
20250117,162400,64095525,273,273,273,273,0
|
|
20250117,162300,64095525,273,273,273,273,0
|
|
20250117,162200,64095525,273,273,273,273,0
|
|
20250117,162100,64095525,273,273,273,273,0
|
|
20250117,162000,64095525,273,273,273,273,0
|
|
20250117,161900,64095525,273,273,273,273,0
|
|
20250117,161800,64095525,273,273,273,273,0
|
|
20250117,161700,64095525,273,273,273,273,0
|
|
20250117,161600,64095525,273,273,273,273,0
|
|
20250117,161500,64095525,273,273,273,273,0
|
|
20250117,161400,64095525,273,273,273,273,0
|
|
20250117,161300,64095525,273,273,273,273,0
|
|
20250117,161200,64095525,273,273,273,273,0
|
|
20250117,161100,64095525,273,273,273,273,0
|
|
20250117,161000,64095525,273,273,273,273,0
|
|
20250117,160900,64095525,273,273,273,273,0
|
|
20250117,160800,64095525,273,273,273,273,0
|
|
20250117,160700,64095525,273,273,273,273,0
|
|
20250117,160600,64095525,273,273,273,273,0
|
|
20250117,160500,64095525,273,273,273,273,0
|
|
20250117,160400,64095525,273,273,273,273,0
|
|
20250117,160300,64095525,273,273,273,273,0
|
|
20250117,160200,64095525,273,273,273,273,0
|
|
20250117,160100,64095525,273,273,273,273,0
|
|
20250117,160000,64095525,273,273,273,273,0
|
|
20250117,155900,64095525,273,273,273,273,0
|
|
20250117,155800,64095525,273,273,273,273,0
|
|
20250117,155700,64095525,273,273,273,273,0
|
|
20250117,155600,64095525,273,273,273,273,7646
|
|
20250117,155500,64095525,273,273,273,273,0
|
|
20250117,155400,64095525,273,273,273,273,0
|
|
20250117,155300,64095525,273,273,273,273,0
|
|
20250117,155200,64095525,273,273,273,273,0
|
|
20250117,155100,64095525,273,273,273,273,0
|
|
20250117,155000,64095525,273,273,273,273,0
|
|
20250117,154900,64095525,273,273,273,273,0
|
|
20250117,154800,64095525,273,273,273,273,0
|
|
20250117,154700,64095525,273,273,273,273,0
|
|
20250117,154600,64095525,273,273,273,273,0
|
|
20250117,154500,64095525,273,273,273,273,0
|
|
20250117,154400,64095525,273,273,273,273,0
|
|
20250117,154300,64095525,273,273,273,273,0
|
|
20250117,154200,64095525,273,273,273,273,0
|
|
20250117,154100,64095525,273,273,273,273,0
|
|
20250117,154000,64095525,273,273,273,273,0
|
|
20250117,153900,64095525,273,273,273,273,0
|
|
20250117,153800,64095525,273,273,273,273,0
|
|
20250117,153700,64095525,273,273,273,273,0
|
|
20250117,153600,64095525,273,273,273,273,0
|
|
20250117,153500,64095525,273,273,273,273,0
|
|
20250117,153400,64095525,273,273,273,273,0
|
|
20250117,153300,64095525,273,273,273,273,0
|
|
20250117,153200,64095525,273,273,273,273,0
|
|
20250117,153100,64095525,273,273,273,273,0
|
|
20250117,153000,64095525,273,273,273,273,7646
|
|
20250117,152900,62008167,276,276,276,276,0
|
|
20250117,152800,62008167,276,276,276,276,0
|
|
20250117,152700,62008167,276,276,276,276,0
|
|
20250117,152600,62008167,276,276,276,276,0
|
|
20250117,152500,62008167,276,276,276,276,0
|
|
20250117,152400,62008167,276,276,276,276,0
|
|
20250117,152300,62008167,276,276,276,276,0
|
|
20250117,152200,62008167,276,276,276,276,0
|
|
20250117,152100,62008167,276,276,276,276,0
|
|
20250117,152000,62008167,276,276,276,276,0
|
|
20250117,151900,62008167,276,276,276,276,0
|
|
20250117,151800,62008167,276,276,276,276,0
|
|
20250117,151700,62008167,276,276,276,276,0
|
|
20250117,151600,62008167,276,276,276,276,0
|
|
20250117,151500,62008167,276,276,276,276,0
|
|
20250117,151400,62008167,276,276,276,276,0
|
|
20250117,151300,62008167,276,276,276,276,0
|
|
20250117,151200,62008167,276,276,276,276,0
|
|
20250117,151100,62008167,276,276,276,276,505
|
|
20250117,151000,61868787,276,276,276,276,0
|
|
20250117,150900,61868787,276,276,276,276,0
|
|
20250117,150800,61868787,276,276,276,276,0
|
|
20250117,150700,61868787,276,276,276,276,0
|
|
20250117,150600,61868787,276,276,276,276,33
|
|
20250117,150500,61859679,276,276,276,276,0
|
|
20250117,150400,61859679,276,276,276,276,0
|
|
20250117,150300,61859679,276,276,276,276,2
|
|
20250117,150200,61859127,275,275,275,275,0
|
|
20250117,150100,61859127,275,275,275,275,0
|
|
20250117,150000,61859127,275,275,275,275,0
|
|
20250117,145900,61859127,275,275,275,275,0
|
|
20250117,145800,61859127,275,275,275,275,198
|
|
20250117,145700,61804677,276,276,276,276,0
|
|
20250117,145600,61804677,276,276,276,276,0
|
|
20250117,145500,61804677,276,276,276,276,0
|
|
20250117,145400,61804677,276,276,276,276,0
|
|
20250117,145300,61804677,276,276,276,276,0
|
|
20250117,145200,61804677,276,276,276,276,0
|
|
20250117,145100,61804677,276,276,276,276,0
|
|
20250117,145000,61804677,276,276,276,276,0
|
|
20250117,144900,61804677,276,276,276,276,6
|
|
20250117,144800,61803021,276,276,276,276,0
|
|
20250117,144700,61803021,276,276,276,276,0
|
|
20250117,144600,61803021,276,276,276,276,0
|
|
20250117,144500,61803021,276,276,276,276,0
|
|
20250117,144400,61803021,276,276,276,276,1
|
|
20250117,144300,61802745,275,275,275,275,0
|
|
20250117,144200,61802745,275,275,275,275,0
|
|
20250117,144100,61802745,275,276,276,275,3000
|
|
20250117,144000,60977711,276,276,276,276,0
|
|
20250117,143900,60977711,276,276,276,276,2000
|
|
20250117,143800,60425711,277,277,277,277,0
|
|
20250117,143700,60425711,277,277,277,277,2
|
|
20250117,143600,60425157,277,277,277,277,0
|
|
20250117,143500,60425157,277,277,277,277,4000
|
|
20250117,143400,59317157,276,276,276,276,0
|
|
20250117,143300,59317157,276,276,276,276,8
|
|
20250117,143200,59314949,276,276,276,276,0
|
|
20250117,143100,59314949,276,276,276,276,0
|
|
20250117,143000,59314949,276,276,276,276,0
|
|
20250117,142900,59314949,276,276,276,276,0
|
|
20250117,142800,59314949,276,276,276,276,0
|
|
20250117,142700,59314949,276,276,276,276,0
|
|
20250117,142600,59314949,276,276,276,276,0
|
|
20250117,142500,59314949,276,276,276,276,1
|
|
20250117,142400,59314673,277,277,277,277,0
|
|
20250117,142300,59314673,277,277,277,277,0
|
|
20250117,142200,59314673,277,277,277,277,0
|
|
20250117,142100,59314673,277,277,277,277,0
|
|
20250117,142000,59314673,277,277,277,277,0
|
|
20250117,141900,59314673,277,277,277,277,8
|
|
20250117,141800,59312457,277,277,277,277,0
|
|
20250117,141700,59312457,277,277,277,277,1
|
|
20250117,141600,59312180,276,276,276,276,0
|
|
20250117,141500,59312180,276,276,276,276,0
|
|
20250117,141400,59312180,276,276,276,276,0
|
|
20250117,141300,59312180,276,276,276,276,0
|
|
20250117,141200,59312180,276,276,276,276,3
|
|
20250117,141100,59311352,276,276,276,276,0
|
|
20250117,141000,59311352,276,276,276,276,0
|
|
20250117,140900,59311352,276,276,276,276,0
|
|
20250117,140800,59311352,276,276,276,276,0
|
|
20250117,140700,59311352,276,276,276,276,5731
|
|
20250117,140600,57729596,276,276,276,276,0
|
|
20250117,140500,57729596,276,276,276,276,0
|
|
20250117,140400,57729596,276,276,276,276,13
|
|
20250117,140300,57726008,276,276,276,276,158
|
|
20250117,140200,57682400,276,276,276,276,0
|
|
20250117,140100,57682400,276,276,276,276,11
|
|
20250117,140000,57679364,276,276,276,276,0
|
|
20250117,135900,57679364,276,276,276,276,0
|
|
20250117,135800,57679364,276,276,276,276,0
|
|
20250117,135700,57679364,276,276,276,276,0
|
|
20250117,135600,57679364,276,276,276,276,0
|
|
20250117,135500,57679364,276,276,276,276,0
|
|
20250117,135400,57679364,276,276,276,276,8
|
|
20250117,135300,57677156,276,276,276,276,0
|
|
20250117,135200,57677156,276,276,276,276,0
|
|
20250117,135100,57677156,276,276,276,276,0
|
|
20250117,135000,57677156,276,276,276,276,0
|
|
20250117,134900,57677156,276,276,276,276,0
|
|
20250117,134800,57677156,276,276,276,276,0
|
|
20250117,134700,57677156,276,276,276,276,5936
|
|
20250117,134600,56038820,277,277,277,277,0
|
|
20250117,134500,56038820,277,277,277,277,8
|
|
20250117,134400,56036604,277,277,277,277,0
|
|
20250117,134300,56036604,277,277,277,277,1
|
|
20250117,134200,56036327,276,276,276,276,0
|
|
20250117,134100,56036327,276,276,276,276,1337
|
|
20250117,134000,55667315,275,275,275,275,0
|
|
20250117,133900,55667315,275,275,275,275,0
|
|
20250117,133800,55667315,275,275,275,275,0
|
|
20250117,133700,55667315,275,275,275,275,0
|
|
20250117,133600,55667315,275,275,275,275,0
|
|
20250117,133500,55667315,275,276,276,275,118
|
|
20250117,133400,55634752,276,276,276,276,0
|
|
20250117,133300,55634752,276,276,276,276,3
|
|
20250117,133200,55633924,276,276,276,276,0
|
|
20250117,133100,55633924,276,276,276,276,0
|
|
20250117,133000,55633924,276,276,276,276,553
|
|
20250117,132900,55481296,277,277,277,277,0
|
|
20250117,132800,55481296,277,277,277,277,0
|
|
20250117,132700,55481296,277,277,277,277,0
|
|
20250117,132600,55481296,277,277,277,277,0
|
|
20250117,132500,55481296,277,277,277,277,30
|
|
20250117,132400,55472986,277,277,277,277,0
|
|
20250117,132300,55472986,277,277,277,277,0
|
|
20250117,132200,55472986,277,277,277,277,370
|
|
20250117,132100,55370496,277,277,277,277,0
|
|
20250117,132000,55370496,277,277,277,277,0
|
|
20250117,131900,55370496,277,277,277,277,0
|
|
20250117,131800,55370496,277,277,277,277,2
|
|
20250117,131700,55369942,277,277,277,277,0
|
|
20250117,131600,55369942,277,277,277,277,0
|
|
20250117,131500,55369942,277,277,277,277,0
|
|
20250117,131400,55369942,277,277,277,277,0
|
|
20250117,131300,55369942,277,276,277,276,52
|
|
20250117,131200,55355589,276,276,276,276,0
|
|
20250117,131100,55355589,276,276,276,276,0
|
|
20250117,131000,55355589,276,276,276,276,1056
|
|
20250117,130900,55064133,276,276,276,276,0
|
|
20250117,130800,55064133,276,276,276,276,7
|
|
20250117,130700,55062201,276,276,276,276,0
|
|
20250117,130600,55062201,276,276,276,276,1000
|
|
20250117,130500,54786201,276,276,276,276,0
|
|
20250117,130400,54786201,276,276,276,276,0
|
|
20250117,130300,54786201,276,276,276,276,0
|
|
20250117,130200,54786201,276,276,276,276,0
|
|
20250117,130100,54786201,276,276,276,276,0
|
|
20250117,130000,54786201,276,276,276,276,1389
|
|
20250117,125900,54402837,276,275,276,275,1410
|
|
20250117,125800,54015076,275,275,275,275,6
|
|
20250117,125700,54013426,275,275,275,275,0
|
|
20250117,125600,54013426,275,275,275,275,1011
|
|
20250117,125500,53735401,275,275,275,275,0
|
|
20250117,125400,53735401,275,275,275,275,0
|
|
20250117,125300,53735401,275,275,275,275,0
|
|
20250117,125200,53735401,275,275,275,275,0
|
|
20250117,125100,53735401,275,275,275,275,0
|
|
20250117,125000,53735401,275,275,275,275,0
|
|
20250117,124900,53735401,275,275,275,275,0
|
|
20250117,124800,53735401,275,275,275,275,0
|
|
20250117,124700,53735401,275,275,275,275,0
|
|
20250117,124600,53735401,275,275,275,275,0
|
|
20250117,124500,53735401,275,275,275,275,0
|
|
20250117,124400,53735401,275,275,275,275,0
|
|
20250117,124300,53735401,275,275,275,275,0
|
|
20250117,124200,53735401,275,275,275,275,0
|
|
20250117,124100,53735401,275,275,275,275,5177
|
|
20250117,124000,52311726,274,274,274,274,0
|
|
20250117,123900,52311726,274,274,274,274,500
|
|
20250117,123800,52174726,274,274,274,274,0
|
|
20250117,123700,52174726,274,274,274,274,0
|
|
20250117,123600,52174726,274,274,274,274,0
|
|
20250117,123500,52174726,274,274,274,274,100
|
|
20250117,123400,52147326,274,274,274,274,0
|
|
20250117,123300,52147326,274,274,274,274,0
|
|
20250117,123200,52147326,274,274,274,274,0
|
|
20250117,123100,52147326,274,274,274,274,0
|
|
20250117,123000,52147326,274,274,274,274,0
|
|
20250117,122900,52147326,274,274,274,274,1
|
|
20250117,122800,52147052,275,275,275,275,0
|
|
20250117,122700,52147052,275,275,275,275,4
|
|
20250117,122600,52145952,275,275,275,275,12
|
|
20250117,122500,52142652,274,274,274,274,0
|
|
20250117,122400,52142652,274,274,274,274,0
|
|
20250117,122300,52142652,274,274,274,274,0
|
|
20250117,122200,52142652,274,274,274,274,0
|
|
20250117,122100,52142652,274,274,274,274,100
|
|
20250117,122000,52115252,274,274,274,274,0
|
|
20250117,121900,52115252,274,274,274,274,0
|
|
20250117,121800,52115252,274,274,274,274,0
|
|
20250117,121700,52115252,274,274,274,274,0
|
|
20250117,121600,52115252,274,274,274,274,0
|
|
20250117,121500,52115252,274,274,274,274,0
|
|
20250117,121400,52115252,274,274,274,274,0
|
|
20250117,121300,52115252,274,274,274,274,0
|
|
20250117,121200,52115252,274,274,274,274,0
|
|
20250117,121100,52115252,274,274,274,274,0
|
|
20250117,121000,52115252,274,274,274,274,0
|
|
20250117,120900,52115252,274,274,274,274,0
|
|
20250117,120800,52115252,274,274,274,274,2
|
|
20250117,120700,52114704,274,273,274,273,947
|
|
20250117,120600,51855291,273,273,273,273,0
|
|
20250117,120500,51855291,273,273,273,273,0
|
|
20250117,120400,51855291,273,273,273,273,0
|
|
20250117,120300,51855291,273,273,273,273,0
|
|
20250117,120200,51855291,273,273,273,273,0
|
|
20250117,120100,51855291,273,273,273,273,0
|
|
20250117,120000,51855291,273,273,273,273,0
|
|
20250117,115900,51855291,273,273,273,273,2
|
|
20250117,115800,51854745,273,273,273,273,1818
|
|
20250117,115700,51358431,273,273,273,273,0
|
|
20250117,115600,51358431,273,273,273,273,5
|
|
20250117,115500,51357066,273,273,273,273,0
|
|
20250117,115400,51357066,273,273,273,273,0
|
|
20250117,115300,51357066,273,273,273,273,177
|
|
20250117,115200,51308745,274,274,274,274,0
|
|
20250117,115100,51308745,274,274,274,274,0
|
|
20250117,115000,51308745,274,274,274,274,0
|
|
20250117,114900,51308745,274,274,274,274,0
|
|
20250117,114800,51308745,274,274,274,274,1210
|
|
20250117,114700,50977205,275,275,275,275,0
|
|
20250117,114600,50977205,275,275,275,275,0
|
|
20250117,114500,50977205,275,275,275,275,0
|
|
20250117,114400,50977205,275,275,275,275,0
|
|
20250117,114300,50977205,275,275,275,275,0
|
|
20250117,114200,50977205,275,275,275,275,0
|
|
20250117,114100,50977205,275,275,275,275,0
|
|
20250117,114000,50977205,275,275,275,275,0
|
|
20250117,113900,50977205,275,275,275,275,35
|
|
20250117,113800,50967580,275,275,275,275,0
|
|
20250117,113700,50967580,275,275,275,275,0
|
|
20250117,113600,50967580,275,275,275,275,0
|
|
20250117,113500,50967580,275,275,275,275,20
|
|
20250117,113400,50962080,275,275,275,275,0
|
|
20250117,113300,50962080,275,275,275,275,500
|
|
20250117,113200,50824580,275,275,275,275,0
|
|
20250117,113100,50824580,275,275,275,275,185
|
|
20250117,113000,50773705,275,275,275,275,6500
|
|
20250117,112900,48986205,274,274,274,274,351
|
|
20250117,112800,48890031,272,272,272,272,0
|
|
20250117,112700,48890031,272,272,272,272,100
|
|
20250117,112600,48862831,272,272,272,272,1199
|
|
20250117,112500,48536703,272,272,272,272,0
|
|
20250117,112400,48536703,272,272,272,272,0
|
|
20250117,112300,48536703,272,272,272,272,0
|
|
20250117,112200,48536703,272,272,272,272,0
|
|
20250117,112100,48536703,272,273,273,272,3812
|
|
20250117,112000,47499738,274,274,274,274,0
|
|
20250117,111900,47499738,274,274,274,274,0
|
|
20250117,111800,47499738,274,274,274,274,0
|
|
20250117,111700,47499738,274,274,274,274,220
|
|
20250117,111600,47439458,272,273,273,272,2000
|
|
20250117,111500,46894017,273,273,273,273,0
|
|
20250117,111400,46894017,273,273,273,273,5476
|
|
20250117,111300,45399069,273,273,273,273,0
|
|
20250117,111200,45399069,273,274,274,273,4990
|
|
20250117,111100,44034799,274,274,274,274,0
|
|
20250117,111000,44034799,274,274,274,274,0
|
|
20250117,110900,44034799,274,274,274,274,1000
|
|
20250117,110800,43760799,274,274,274,274,0
|
|
20250117,110700,43760799,274,274,274,274,2
|
|
20250117,110600,43760251,274,274,274,274,0
|
|
20250117,110500,43760251,274,274,274,274,0
|
|
20250117,110400,43760251,274,274,274,274,0
|
|
20250117,110300,43760251,274,274,274,274,0
|
|
20250117,110200,43760251,274,274,274,274,0
|
|
20250117,110100,43760251,274,274,274,274,0
|
|
20250117,110000,43760251,274,274,274,274,176
|
|
20250117,105900,43712027,273,273,273,273,0
|
|
20250117,105800,43712027,273,273,273,273,5
|
|
20250117,105700,43710662,275,275,275,275,0
|
|
20250117,105600,43710662,275,275,275,275,0
|
|
20250117,105500,43710662,275,275,275,275,0
|
|
20250117,105400,43710662,275,275,275,275,0
|
|
20250117,105300,43710662,275,275,275,275,7
|
|
20250117,105200,43708737,275,274,275,273,1384
|
|
20250117,105100,43329893,275,275,275,275,0
|
|
20250117,105000,43329893,275,275,275,275,1
|
|
20250117,104900,43329618,275,275,275,275,0
|
|
20250117,104800,43329618,275,275,275,275,0
|
|
20250117,104700,43329618,275,275,275,275,0
|
|
20250117,104600,43329618,275,275,275,275,0
|
|
20250117,104500,43329618,275,275,275,275,0
|
|
20250117,104400,43329618,275,275,275,275,0
|
|
20250117,104300,43329618,275,275,275,275,0
|
|
20250117,104200,43329618,275,275,275,275,0
|
|
20250117,104100,43329618,275,275,275,275,0
|
|
20250117,104000,43329618,275,275,275,275,0
|
|
20250117,103900,43329618,275,275,275,275,0
|
|
20250117,103800,43329618,275,275,275,275,19
|
|
20250117,103700,43324393,275,275,275,275,0
|
|
20250117,103600,43324393,275,275,275,275,6
|
|
20250117,103500,43322743,274,274,274,274,2000
|
|
20250117,103400,42774743,275,275,275,275,0
|
|
20250117,103300,42774743,275,275,275,275,11
|
|
20250117,103200,42771718,274,274,274,274,267
|
|
20250117,103100,42698560,274,274,274,274,8343
|
|
20250117,103000,40412578,274,274,274,274,0
|
|
20250117,102900,40412578,274,274,274,274,0
|
|
20250117,102800,40412578,274,274,274,274,0
|
|
20250117,102700,40412578,274,274,274,274,300
|
|
20250117,102600,40330378,274,274,274,274,0
|
|
20250117,102500,40330378,274,274,274,274,0
|
|
20250117,102400,40330378,274,274,274,274,0
|
|
20250117,102300,40330378,274,274,274,274,0
|
|
20250117,102200,40330378,274,274,274,274,0
|
|
20250117,102100,40330378,274,274,274,274,440
|
|
20250117,102000,40209818,274,274,274,274,14
|
|
20250117,101900,40205982,273,273,273,273,151
|
|
20250117,101800,40164759,274,274,274,274,0
|
|
20250117,101700,40164759,274,274,274,274,0
|
|
20250117,101600,40164759,274,273,274,273,11
|
|
20250117,101500,40161750,273,273,273,273,26
|
|
20250117,101400,40154652,274,274,274,274,0
|
|
20250117,101300,40154652,274,274,274,274,0
|
|
20250117,101200,40154652,274,274,274,274,2
|
|
20250117,101100,40154104,274,274,274,274,5
|
|
20250117,101000,40152734,274,274,274,274,1
|
|
20250117,100900,40152460,274,274,274,274,1
|
|
20250117,100800,40152186,274,274,274,274,0
|
|
20250117,100700,40152186,274,274,274,274,0
|
|
20250117,100600,40152186,274,274,274,274,0
|
|
20250117,100500,40152186,274,274,274,274,0
|
|
20250117,100400,40152186,274,274,274,274,2001
|
|
20250117,100300,39603912,274,274,274,274,0
|
|
20250117,100200,39603912,274,274,274,274,5
|
|
20250117,100100,39602542,273,273,273,273,0
|
|
20250117,100000,39602542,273,273,273,273,0
|
|
20250117,095900,39602542,273,273,273,273,0
|
|
20250117,095800,39602542,273,273,273,273,0
|
|
20250117,095700,39602542,273,272,273,272,3004
|
|
20250117,095600,38784542,272,272,272,272,62
|
|
20250117,095500,38767678,272,272,272,272,373
|
|
20250117,095400,38666222,272,273,273,272,2254
|
|
20250117,095300,38053046,273,273,273,273,19
|
|
20250117,095200,38047859,274,274,274,274,0
|
|
20250117,095100,38047859,274,274,274,274,0
|
|
20250117,095000,38047859,274,274,274,274,0
|
|
20250117,094900,38047859,274,274,274,274,0
|
|
20250117,094800,38047859,274,274,274,274,50
|
|
20250117,094700,38034159,274,274,274,274,1
|
|
20250117,094600,38033885,274,274,274,274,43
|
|
20250117,094500,38022103,274,274,274,274,0
|
|
20250117,094400,38022103,274,275,275,274,27
|
|
20250117,094300,38014690,273,273,273,273,1174
|
|
20250117,094200,37694188,272,272,272,272,1
|
|
20250117,094100,37693916,273,273,273,273,0
|
|
20250117,094000,37693916,273,273,273,273,15
|
|
20250117,093900,37689821,272,272,272,272,46926
|
|
20250117,093800,24925949,272,272,272,272,20467
|
|
20250117,093700,19358925,273,273,273,273,1122
|
|
20250117,093600,19052619,273,273,273,273,100
|
|
20250117,093500,19025319,273,273,273,273,2
|
|
20250117,093400,19024773,273,273,273,273,67
|
|
20250117,093300,19006482,273,273,273,273,1005
|
|
20250117,093200,18732117,273,273,273,273,9
|
|
20250117,093100,18729660,273,273,273,273,0
|
|
20250117,093000,18729660,273,273,273,273,0
|
|
20250117,092900,18729660,273,273,273,273,0
|
|
20250117,092800,18729660,273,273,273,273,5
|
|
20250117,092700,18728295,273,273,273,273,0
|
|
20250117,092600,18728295,273,273,273,273,12
|
|
20250117,092500,18725019,273,273,273,273,10
|
|
20250117,092400,18722289,273,274,274,273,26503
|
|
20250117,092300,11486967,273,273,273,273,0
|
|
20250117,092200,11486967,273,273,273,273,804
|
|
20250117,092100,11267475,272,273,273,272,7382
|
|
20250117,092000,9254780,274,274,274,274,0
|
|
20250117,091900,9254780,274,274,274,274,0
|
|
20250117,091800,9254780,274,274,274,274,3200
|
|
20250117,091700,8377980,274,274,274,274,21
|
|
20250117,091600,8372226,273,273,273,273,2
|
|
20250117,091500,8371680,276,276,276,276,3
|
|
20250117,091400,8370852,276,273,276,273,18
|
|
20250117,091300,8365935,273,273,273,273,6000
|
|
20250117,091200,6727935,273,273,273,273,0
|
|
20250117,091100,6727935,273,273,273,273,56
|
|
20250117,091000,6712647,273,273,273,273,0
|
|
20250117,090900,6712647,273,273,273,273,0
|
|
20250117,090800,6712647,273,273,273,273,0
|
|
20250117,090700,6712647,273,274,274,273,9917
|
|
20250117,090600,3995489,273,273,273,273,0
|
|
20250117,090500,3995489,273,273,273,273,100
|
|
20250117,090400,3968189,273,273,273,273,1491
|
|
20250117,090300,3561146,273,274,274,273,3540
|
|
20250117,090200,2594075,275,275,275,275,108
|
|
20250117,090100,2564375,275,275,275,275,9325
|
|
20250117,090000,0,275,275,275,275,0
|