629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192600,82475855,273,273,273,273,5052
|
|
20250120,192500,82475855,273,273,273,273,0
|
|
20250120,192400,82475855,273,273,273,273,0
|
|
20250120,192300,82475855,273,273,273,273,0
|
|
20250120,192200,82475855,273,273,273,273,0
|
|
20250120,192100,82475855,273,273,273,273,0
|
|
20250120,192000,82475855,273,273,273,273,0
|
|
20250120,191900,82475855,273,273,273,273,0
|
|
20250120,191800,82475855,273,273,273,273,0
|
|
20250120,191700,82475855,273,273,273,273,0
|
|
20250120,191600,82475855,273,273,273,273,0
|
|
20250120,191500,82475855,273,273,273,273,0
|
|
20250120,191400,82475855,273,273,273,273,0
|
|
20250120,191300,82475855,273,273,273,273,0
|
|
20250120,191200,82475855,273,273,273,273,0
|
|
20250120,191100,82475855,273,273,273,273,0
|
|
20250120,191000,82475855,273,273,273,273,0
|
|
20250120,190900,82475855,273,273,273,273,0
|
|
20250120,190800,82475855,273,273,273,273,0
|
|
20250120,190700,82475855,273,273,273,273,0
|
|
20250120,190600,82475855,273,273,273,273,0
|
|
20250120,190500,82475855,273,273,273,273,0
|
|
20250120,190400,82475855,273,273,273,273,0
|
|
20250120,190300,82475855,273,273,273,273,0
|
|
20250120,190200,82475855,273,273,273,273,0
|
|
20250120,190100,82475855,273,273,273,273,0
|
|
20250120,190000,82475855,273,273,273,273,0
|
|
20250120,185900,82475855,273,273,273,273,0
|
|
20250120,185800,82475855,273,273,273,273,0
|
|
20250120,185700,82475855,273,273,273,273,0
|
|
20250120,185600,82475855,273,273,273,273,5052
|
|
20250120,185500,82475855,273,273,273,273,0
|
|
20250120,185400,82475855,273,273,273,273,0
|
|
20250120,185300,82475855,273,273,273,273,0
|
|
20250120,185200,82475855,273,273,273,273,0
|
|
20250120,185100,82475855,273,273,273,273,0
|
|
20250120,185000,82475855,273,273,273,273,0
|
|
20250120,184900,82475855,273,273,273,273,0
|
|
20250120,184800,82475855,273,273,273,273,0
|
|
20250120,184700,82475855,273,273,273,273,0
|
|
20250120,184600,82475855,273,273,273,273,0
|
|
20250120,184500,82475855,273,273,273,273,0
|
|
20250120,184400,82475855,273,273,273,273,0
|
|
20250120,184300,82475855,273,273,273,273,0
|
|
20250120,184200,82475855,273,273,273,273,0
|
|
20250120,184100,82475855,273,273,273,273,0
|
|
20250120,184000,82475855,273,273,273,273,0
|
|
20250120,183900,82475855,273,273,273,273,0
|
|
20250120,183800,82475855,273,273,273,273,0
|
|
20250120,183700,82475855,273,273,273,273,0
|
|
20250120,183600,82475855,273,273,273,273,0
|
|
20250120,183500,82475855,273,273,273,273,0
|
|
20250120,183400,82475855,273,273,273,273,0
|
|
20250120,183300,82475855,273,273,273,273,0
|
|
20250120,183200,82475855,273,273,273,273,0
|
|
20250120,183100,82475855,273,273,273,273,0
|
|
20250120,183000,82475855,273,273,273,273,0
|
|
20250120,182900,82475855,273,273,273,273,0
|
|
20250120,182800,82475855,273,273,273,273,0
|
|
20250120,182700,82475855,273,273,273,273,0
|
|
20250120,182600,82475855,273,273,273,273,5052
|
|
20250120,182500,82475855,273,273,273,273,0
|
|
20250120,182400,82475855,273,273,273,273,0
|
|
20250120,182300,82475855,273,273,273,273,0
|
|
20250120,182200,82475855,273,273,273,273,0
|
|
20250120,182100,82475855,273,273,273,273,0
|
|
20250120,182000,82475855,273,273,273,273,0
|
|
20250120,181900,82475855,273,273,273,273,0
|
|
20250120,181800,82475855,273,273,273,273,0
|
|
20250120,181700,82475855,273,273,273,273,0
|
|
20250120,181600,82475855,273,273,273,273,0
|
|
20250120,181500,82475855,273,273,273,273,0
|
|
20250120,181400,82475855,273,273,273,273,0
|
|
20250120,181300,82475855,273,273,273,273,0
|
|
20250120,181200,82475855,273,273,273,273,0
|
|
20250120,181100,82475855,273,273,273,273,0
|
|
20250120,181000,82475855,273,273,273,273,0
|
|
20250120,180900,82475855,273,273,273,273,0
|
|
20250120,180800,82475855,273,273,273,273,0
|
|
20250120,180700,82475855,273,273,273,273,0
|
|
20250120,180600,82475855,273,273,273,273,0
|
|
20250120,180500,82475855,273,273,273,273,0
|
|
20250120,180400,82475855,273,273,273,273,0
|
|
20250120,180300,82475855,273,273,273,273,0
|
|
20250120,180200,82475855,273,273,273,273,0
|
|
20250120,180100,82475855,273,273,273,273,0
|
|
20250120,180000,82475855,273,273,273,273,0
|
|
20250120,175900,82475855,273,273,273,273,0
|
|
20250120,175800,82475855,273,273,273,273,0
|
|
20250120,175700,82475855,273,273,273,273,0
|
|
20250120,175600,82475855,273,273,273,273,5052
|
|
20250120,175500,82475855,273,273,273,273,0
|
|
20250120,175400,82475855,273,273,273,273,0
|
|
20250120,175300,82475855,273,273,273,273,0
|
|
20250120,175200,82475855,273,273,273,273,0
|
|
20250120,175100,82475855,273,273,273,273,0
|
|
20250120,175000,82475855,273,273,273,273,0
|
|
20250120,174900,82475855,273,273,273,273,0
|
|
20250120,174800,82475855,273,273,273,273,0
|
|
20250120,174700,82475855,273,273,273,273,0
|
|
20250120,174600,82475855,273,273,273,273,0
|
|
20250120,174500,82475855,273,273,273,273,0
|
|
20250120,174400,82475855,273,273,273,273,0
|
|
20250120,174300,82475855,273,273,273,273,0
|
|
20250120,174200,82475855,273,273,273,273,0
|
|
20250120,174100,82475855,273,273,273,273,0
|
|
20250120,174000,82475855,273,273,273,273,0
|
|
20250120,173900,82475855,273,273,273,273,0
|
|
20250120,173800,82475855,273,273,273,273,0
|
|
20250120,173700,82475855,273,273,273,273,0
|
|
20250120,173600,82475855,273,273,273,273,0
|
|
20250120,173500,82475855,273,273,273,273,0
|
|
20250120,173400,82475855,273,273,273,273,0
|
|
20250120,173300,82475855,273,273,273,273,0
|
|
20250120,173200,82475855,273,273,273,273,0
|
|
20250120,173100,82475855,273,273,273,273,0
|
|
20250120,173000,82475855,273,273,273,273,0
|
|
20250120,172900,82475855,273,273,273,273,0
|
|
20250120,172800,82475855,273,273,273,273,0
|
|
20250120,172700,82475855,273,273,273,273,0
|
|
20250120,172600,82475855,273,273,273,273,5052
|
|
20250120,172500,82475855,273,273,273,273,0
|
|
20250120,172400,82475855,273,273,273,273,0
|
|
20250120,172300,82475855,273,273,273,273,0
|
|
20250120,172200,82475855,273,273,273,273,0
|
|
20250120,172100,82475855,273,273,273,273,0
|
|
20250120,172000,82475855,273,273,273,273,0
|
|
20250120,171900,82475855,273,273,273,273,0
|
|
20250120,171800,82475855,273,273,273,273,0
|
|
20250120,171700,82475855,273,273,273,273,0
|
|
20250120,171600,82475855,273,273,273,273,0
|
|
20250120,171500,82475855,273,273,273,273,0
|
|
20250120,171400,82475855,273,273,273,273,0
|
|
20250120,171300,82475855,273,273,273,273,0
|
|
20250120,171200,82475855,273,273,273,273,0
|
|
20250120,171100,82475855,273,273,273,273,0
|
|
20250120,171000,82475855,273,273,273,273,0
|
|
20250120,170900,82475855,273,273,273,273,0
|
|
20250120,170800,82475855,273,273,273,273,0
|
|
20250120,170700,82475855,273,273,273,273,0
|
|
20250120,170600,82475855,273,273,273,273,0
|
|
20250120,170500,82475855,273,273,273,273,0
|
|
20250120,170400,82475855,273,273,273,273,0
|
|
20250120,170300,82475855,273,273,273,273,0
|
|
20250120,170200,82475855,273,273,273,273,0
|
|
20250120,170100,82475855,273,273,273,273,0
|
|
20250120,170000,82475855,273,273,273,273,0
|
|
20250120,165900,82475855,273,273,273,273,0
|
|
20250120,165800,82475855,273,273,273,273,0
|
|
20250120,165700,82475855,273,273,273,273,0
|
|
20250120,165600,82475855,273,273,273,273,5052
|
|
20250120,165500,82475855,273,273,273,273,0
|
|
20250120,165400,82475855,273,273,273,273,0
|
|
20250120,165300,82475855,273,273,273,273,0
|
|
20250120,165200,82475855,273,273,273,273,0
|
|
20250120,165100,82475855,273,273,273,273,0
|
|
20250120,165000,82475855,273,273,273,273,0
|
|
20250120,164900,82475855,273,273,273,273,0
|
|
20250120,164800,82475855,273,273,273,273,0
|
|
20250120,164700,82475855,273,273,273,273,0
|
|
20250120,164600,82475855,273,273,273,273,0
|
|
20250120,164500,82475855,273,273,273,273,0
|
|
20250120,164400,82475855,273,273,273,273,0
|
|
20250120,164300,82475855,273,273,273,273,0
|
|
20250120,164200,82475855,273,273,273,273,0
|
|
20250120,164100,82475855,273,273,273,273,0
|
|
20250120,164000,82475855,273,273,273,273,0
|
|
20250120,163900,82475855,273,273,273,273,0
|
|
20250120,163800,82475855,273,273,273,273,0
|
|
20250120,163700,82475855,273,273,273,273,0
|
|
20250120,163600,82475855,273,273,273,273,0
|
|
20250120,163500,82475855,273,273,273,273,0
|
|
20250120,163400,82475855,273,273,273,273,0
|
|
20250120,163300,82475855,273,273,273,273,0
|
|
20250120,163200,82475855,273,273,273,273,0
|
|
20250120,163100,82475855,273,273,273,273,0
|
|
20250120,163000,82475855,273,273,273,273,0
|
|
20250120,162900,82475855,273,273,273,273,0
|
|
20250120,162800,82475855,273,273,273,273,0
|
|
20250120,162700,82475855,273,273,273,273,0
|
|
20250120,162600,82475855,273,273,273,273,5052
|
|
20250120,162500,82475855,273,273,273,273,0
|
|
20250120,162400,82475855,273,273,273,273,0
|
|
20250120,162300,82475855,273,273,273,273,0
|
|
20250120,162200,82475855,273,273,273,273,0
|
|
20250120,162100,82475855,273,273,273,273,0
|
|
20250120,162000,82475855,273,273,273,273,0
|
|
20250120,161900,82475855,273,273,273,273,0
|
|
20250120,161800,82475855,273,273,273,273,0
|
|
20250120,161700,82475855,273,273,273,273,0
|
|
20250120,161600,82475855,273,273,273,273,0
|
|
20250120,161500,82475855,273,273,273,273,0
|
|
20250120,161400,82475855,273,273,273,273,0
|
|
20250120,161300,82475855,273,273,273,273,0
|
|
20250120,161200,82475855,273,273,273,273,0
|
|
20250120,161100,82475855,273,273,273,273,0
|
|
20250120,161000,82475855,273,273,273,273,0
|
|
20250120,160900,82475855,273,273,273,273,0
|
|
20250120,160800,82475855,273,273,273,273,0
|
|
20250120,160700,82475855,273,273,273,273,0
|
|
20250120,160600,82475855,273,273,273,273,0
|
|
20250120,160500,82475855,273,273,273,273,0
|
|
20250120,160400,82475855,273,273,273,273,0
|
|
20250120,160300,82475855,273,273,273,273,0
|
|
20250120,160200,82475855,273,273,273,273,0
|
|
20250120,160100,82475855,273,273,273,273,0
|
|
20250120,160000,82475855,273,273,273,273,0
|
|
20250120,155900,82475855,273,273,273,273,0
|
|
20250120,155800,82475855,273,273,273,273,0
|
|
20250120,155700,82475855,273,273,273,273,0
|
|
20250120,155600,82475855,273,273,273,273,5052
|
|
20250120,155500,82475855,273,273,273,273,0
|
|
20250120,155400,82475855,273,273,273,273,0
|
|
20250120,155300,82475855,273,273,273,273,0
|
|
20250120,155200,82475855,273,273,273,273,0
|
|
20250120,155100,82475855,273,273,273,273,0
|
|
20250120,155000,82475855,273,273,273,273,0
|
|
20250120,154900,82475855,273,273,273,273,0
|
|
20250120,154800,82475855,273,273,273,273,0
|
|
20250120,154700,82475855,273,273,273,273,0
|
|
20250120,154600,82475855,273,273,273,273,0
|
|
20250120,154500,82475855,273,273,273,273,0
|
|
20250120,154400,82475855,273,273,273,273,0
|
|
20250120,154300,82475855,273,273,273,273,0
|
|
20250120,154200,82475855,273,273,273,273,0
|
|
20250120,154100,82475855,273,273,273,273,0
|
|
20250120,154000,82475855,273,273,273,273,0
|
|
20250120,153900,82475855,273,273,273,273,0
|
|
20250120,153800,82475855,273,273,273,273,0
|
|
20250120,153700,82475855,273,273,273,273,0
|
|
20250120,153600,82475855,273,273,273,273,0
|
|
20250120,153500,82475855,273,273,273,273,0
|
|
20250120,153400,82475855,273,273,273,273,0
|
|
20250120,153300,82475855,273,273,273,273,0
|
|
20250120,153200,82475855,273,273,273,273,0
|
|
20250120,153100,82475855,273,273,273,273,0
|
|
20250120,153000,82475855,273,273,273,273,5052
|
|
20250120,152900,81096659,276,276,276,276,0
|
|
20250120,152800,81096659,276,276,276,276,0
|
|
20250120,152700,81096659,276,276,276,276,0
|
|
20250120,152600,81096659,276,276,276,276,0
|
|
20250120,152500,81096659,276,276,276,276,0
|
|
20250120,152400,81096659,276,276,276,276,0
|
|
20250120,152300,81096659,276,276,276,276,0
|
|
20250120,152200,81096659,276,276,276,276,0
|
|
20250120,152100,81096659,276,276,276,276,0
|
|
20250120,152000,81096659,276,276,276,276,0
|
|
20250120,151900,81096659,276,275,276,275,10
|
|
20250120,151800,81093900,276,276,276,276,400
|
|
20250120,151700,80983500,276,275,276,275,416
|
|
20250120,151600,80868758,276,276,276,276,2
|
|
20250120,151500,80868206,275,277,277,275,442
|
|
20250120,151400,80746653,277,276,277,276,1991
|
|
20250120,151300,80197128,276,275,276,275,3012
|
|
20250120,151200,79368816,276,276,276,276,30
|
|
20250120,151100,79360536,277,277,277,277,0
|
|
20250120,151000,79360536,277,277,277,277,0
|
|
20250120,150900,79360536,277,276,277,275,12795
|
|
20250120,150800,75829215,276,276,276,276,12
|
|
20250120,150700,75825903,276,276,276,276,0
|
|
20250120,150600,75825903,276,276,276,276,0
|
|
20250120,150500,75825903,276,276,276,276,0
|
|
20250120,150400,75825903,276,276,276,276,0
|
|
20250120,150300,75825903,276,276,276,276,15
|
|
20250120,150200,75821763,276,276,276,276,0
|
|
20250120,150100,75821763,276,276,276,276,0
|
|
20250120,150000,75821763,276,276,276,276,0
|
|
20250120,145900,75821763,276,276,276,276,57
|
|
20250120,145800,75806031,275,275,275,275,0
|
|
20250120,145700,75806031,275,275,275,275,0
|
|
20250120,145600,75806031,275,275,275,275,96
|
|
20250120,145500,75779631,275,275,275,275,0
|
|
20250120,145400,75779631,275,275,275,275,0
|
|
20250120,145300,75779631,275,275,275,275,0
|
|
20250120,145200,75779631,275,275,275,275,0
|
|
20250120,145100,75779631,275,275,275,275,0
|
|
20250120,145000,75779631,275,275,275,275,10
|
|
20250120,144900,75776881,275,275,275,275,0
|
|
20250120,144800,75776881,275,275,276,275,31
|
|
20250120,144700,75768355,276,276,276,276,0
|
|
20250120,144600,75768355,276,276,276,276,0
|
|
20250120,144500,75768355,276,276,276,276,0
|
|
20250120,144400,75768355,276,276,276,276,0
|
|
20250120,144300,75768355,276,276,276,276,1
|
|
20250120,144200,75768079,273,273,273,273,0
|
|
20250120,144100,75768079,273,273,273,273,0
|
|
20250120,144000,75768079,273,273,273,273,0
|
|
20250120,143900,75768079,273,273,273,273,0
|
|
20250120,143800,75768079,273,273,273,273,0
|
|
20250120,143700,75768079,273,273,273,273,2000
|
|
20250120,143600,75222079,273,273,273,273,0
|
|
20250120,143500,75222079,273,273,273,273,0
|
|
20250120,143400,75222079,273,273,273,273,0
|
|
20250120,143300,75222079,273,273,273,273,0
|
|
20250120,143200,75222079,273,273,273,273,0
|
|
20250120,143100,75222079,273,273,273,273,0
|
|
20250120,143000,75222079,273,273,273,273,0
|
|
20250120,142900,75222079,273,273,273,273,0
|
|
20250120,142800,75222079,273,273,273,273,0
|
|
20250120,142700,75222079,273,273,273,273,0
|
|
20250120,142600,75222079,273,273,273,273,0
|
|
20250120,142500,75222079,273,273,273,273,0
|
|
20250120,142400,75222079,273,273,273,273,211
|
|
20250120,142300,75164476,275,276,276,274,16856
|
|
20250120,142200,70537220,279,279,279,279,0
|
|
20250120,142100,70537220,279,279,279,279,0
|
|
20250120,142000,70537220,279,279,279,279,0
|
|
20250120,141900,70537220,279,279,279,279,0
|
|
20250120,141800,70537220,279,279,279,279,0
|
|
20250120,141700,70537220,279,279,279,279,4
|
|
20250120,141600,70536104,279,279,279,279,8
|
|
20250120,141500,70533872,276,278,278,276,110
|
|
20250120,141400,70503492,279,279,279,279,1411
|
|
20250120,141300,70109823,279,277,279,277,6262
|
|
20250120,141200,68373646,277,277,277,277,2
|
|
20250120,141100,68373092,277,276,277,276,5
|
|
20250120,141000,68371711,276,275,276,275,2635
|
|
20250120,140900,67645286,273,273,273,273,0
|
|
20250120,140800,67645286,273,275,275,273,2702
|
|
20250120,140700,66902239,273,273,273,273,0
|
|
20250120,140600,66902239,273,273,273,273,0
|
|
20250120,140500,66902239,273,273,273,273,0
|
|
20250120,140400,66902239,273,273,273,273,0
|
|
20250120,140300,66902239,273,273,273,273,0
|
|
20250120,140200,66902239,273,273,273,273,0
|
|
20250120,140100,66902239,273,274,274,273,1000
|
|
20250120,140000,66629237,273,273,273,273,0
|
|
20250120,135900,66629237,273,273,273,273,0
|
|
20250120,135800,66629237,273,273,273,273,0
|
|
20250120,135700,66629237,273,273,273,273,0
|
|
20250120,135600,66629237,273,274,274,273,180
|
|
20250120,135500,66580074,274,274,274,274,564
|
|
20250120,135400,66425538,275,275,275,275,0
|
|
20250120,135300,66425538,275,275,275,275,10
|
|
20250120,135200,66422788,275,275,275,275,0
|
|
20250120,135100,66422788,275,275,275,275,325
|
|
20250120,135000,66333413,276,276,276,276,0
|
|
20250120,134900,66333413,276,276,276,276,300
|
|
20250120,134800,66250613,276,276,276,276,0
|
|
20250120,134700,66250613,276,276,276,276,0
|
|
20250120,134600,66250613,276,276,276,276,0
|
|
20250120,134500,66250613,276,276,276,276,0
|
|
20250120,134400,66250613,276,276,276,276,0
|
|
20250120,134300,66250613,276,276,276,276,0
|
|
20250120,134200,66250613,276,276,276,276,3
|
|
20250120,134100,66249785,276,276,276,276,0
|
|
20250120,134000,66249785,276,276,276,276,0
|
|
20250120,133900,66249785,276,276,276,276,0
|
|
20250120,133800,66249785,276,276,276,276,0
|
|
20250120,133700,66249785,276,276,276,276,39
|
|
20250120,133600,66239021,275,275,275,275,0
|
|
20250120,133500,66239021,275,275,275,275,0
|
|
20250120,133400,66239021,275,275,275,275,994
|
|
20250120,133300,65965671,275,275,275,275,0
|
|
20250120,133200,65965671,275,275,275,275,108
|
|
20250120,133100,65935971,275,275,275,275,0
|
|
20250120,133000,65935971,275,275,275,275,0
|
|
20250120,132900,65935971,275,275,275,275,0
|
|
20250120,132800,65935971,275,275,275,275,0
|
|
20250120,132700,65935971,275,275,275,275,0
|
|
20250120,132600,65935971,275,275,275,275,5
|
|
20250120,132500,65934596,276,276,276,276,0
|
|
20250120,132400,65934596,276,276,276,276,0
|
|
20250120,132300,65934596,276,276,276,276,0
|
|
20250120,132200,65934596,276,276,276,276,0
|
|
20250120,132100,65934596,276,276,276,276,0
|
|
20250120,132000,65934596,276,276,276,276,0
|
|
20250120,131900,65934596,276,276,276,276,5
|
|
20250120,131800,65933216,274,274,274,274,1
|
|
20250120,131700,65932942,275,275,275,275,0
|
|
20250120,131600,65932942,275,275,275,275,0
|
|
20250120,131500,65932942,275,275,275,275,1381
|
|
20250120,131400,65553167,276,276,276,276,8
|
|
20250120,131300,65550959,276,276,276,276,0
|
|
20250120,131200,65550959,276,276,276,276,0
|
|
20250120,131100,65550959,276,276,276,276,0
|
|
20250120,131000,65550959,276,275,276,275,1330
|
|
20250120,130900,65185199,273,273,273,273,0
|
|
20250120,130800,65185199,273,273,273,273,1
|
|
20250120,130700,65184926,273,273,273,273,0
|
|
20250120,130600,65184926,273,273,273,273,0
|
|
20250120,130500,65184926,273,274,274,273,385
|
|
20250120,130400,65079740,274,274,274,274,0
|
|
20250120,130300,65079740,274,274,274,274,1
|
|
20250120,130200,65079466,275,275,275,275,0
|
|
20250120,130100,65079466,275,275,275,275,0
|
|
20250120,130000,65079466,275,275,275,275,0
|
|
20250120,125900,65079466,275,275,275,275,0
|
|
20250120,125800,65079466,275,275,275,275,0
|
|
20250120,125700,65079466,275,275,275,275,0
|
|
20250120,125600,65079466,275,275,275,275,100
|
|
20250120,125500,65051966,275,275,275,275,0
|
|
20250120,125400,65051966,275,274,275,274,4450
|
|
20250120,125300,63831396,273,273,273,273,0
|
|
20250120,125200,63831396,273,273,273,273,0
|
|
20250120,125100,63831396,273,273,273,273,0
|
|
20250120,125000,63831396,273,273,273,273,0
|
|
20250120,124900,63831396,273,273,273,273,0
|
|
20250120,124800,63831396,273,273,273,273,0
|
|
20250120,124700,63831396,273,273,273,273,0
|
|
20250120,124600,63831396,273,273,273,273,0
|
|
20250120,124500,63831396,273,273,273,273,300
|
|
20250120,124400,63749496,273,273,273,273,3000
|
|
20250120,124300,62930496,273,273,273,273,0
|
|
20250120,124200,62930496,273,273,273,273,0
|
|
20250120,124100,62930496,273,273,273,273,408
|
|
20250120,124000,62819112,273,273,273,273,400
|
|
20250120,123900,62709912,274,274,274,274,0
|
|
20250120,123800,62709912,274,274,274,274,0
|
|
20250120,123700,62709912,274,274,274,274,7
|
|
20250120,123600,62707994,274,274,274,274,0
|
|
20250120,123500,62707994,274,274,274,274,0
|
|
20250120,123400,62707994,274,274,274,274,0
|
|
20250120,123300,62707994,274,274,274,274,499
|
|
20250120,123200,62571268,274,274,274,274,1
|
|
20250120,123100,62570994,274,274,274,274,0
|
|
20250120,123000,62570994,274,274,274,274,1
|
|
20250120,122900,62570720,272,272,272,272,0
|
|
20250120,122800,62570720,272,273,273,272,36000
|
|
20250120,122700,52767418,274,274,274,274,0
|
|
20250120,122600,52767418,274,274,274,274,0
|
|
20250120,122500,52767418,274,274,274,274,0
|
|
20250120,122400,52767418,274,274,274,274,26
|
|
20250120,122300,52760294,274,274,274,274,0
|
|
20250120,122200,52760294,274,274,274,274,0
|
|
20250120,122100,52760294,274,274,274,274,0
|
|
20250120,122000,52760294,274,274,274,274,0
|
|
20250120,121900,52760294,274,274,274,274,0
|
|
20250120,121800,52760294,274,274,274,274,36
|
|
20250120,121700,52750430,274,274,274,274,0
|
|
20250120,121600,52750430,274,274,274,274,5
|
|
20250120,121500,52749060,274,274,274,274,0
|
|
20250120,121400,52749060,274,275,275,274,65
|
|
20250120,121300,52731246,275,275,275,275,0
|
|
20250120,121200,52731246,275,275,275,275,0
|
|
20250120,121100,52731246,275,275,275,275,10
|
|
20250120,121000,52728496,275,275,275,275,0
|
|
20250120,120900,52728496,275,275,275,275,0
|
|
20250120,120800,52728496,275,275,275,275,0
|
|
20250120,120700,52728496,275,275,275,275,0
|
|
20250120,120600,52728496,275,275,275,275,9
|
|
20250120,120500,52726021,273,273,273,272,21406
|
|
20250120,120400,46891708,274,274,274,274,7178
|
|
20250120,120300,44924936,275,275,275,275,0
|
|
20250120,120200,44924936,275,275,275,275,11
|
|
20250120,120100,44921911,275,275,275,275,0
|
|
20250120,120000,44921911,275,275,275,275,0
|
|
20250120,115900,44921911,275,275,275,275,12
|
|
20250120,115800,44918611,275,275,275,275,108
|
|
20250120,115700,44888911,274,274,274,274,0
|
|
20250120,115600,44888911,274,274,274,274,0
|
|
20250120,115500,44888911,274,274,274,274,80
|
|
20250120,115400,44866991,275,275,275,275,3
|
|
20250120,115300,44866166,275,275,275,275,6
|
|
20250120,115200,44864516,275,275,275,275,36
|
|
20250120,115100,44854616,275,275,275,275,0
|
|
20250120,115000,44854616,275,275,275,275,0
|
|
20250120,114900,44854616,275,275,275,275,0
|
|
20250120,114800,44854616,275,275,275,275,5
|
|
20250120,114700,44853241,275,275,275,275,108
|
|
20250120,114600,44823541,274,274,274,274,0
|
|
20250120,114500,44823541,274,274,274,274,100
|
|
20250120,114400,44796141,275,275,275,275,0
|
|
20250120,114300,44796141,275,275,275,275,0
|
|
20250120,114200,44796141,275,275,275,275,0
|
|
20250120,114100,44796141,275,275,275,275,0
|
|
20250120,114000,44796141,275,275,275,275,0
|
|
20250120,113900,44796141,275,275,275,275,0
|
|
20250120,113800,44796141,275,275,275,275,0
|
|
20250120,113700,44796141,275,275,275,275,0
|
|
20250120,113600,44796141,275,275,275,275,0
|
|
20250120,113500,44796141,275,275,275,275,0
|
|
20250120,113400,44796141,275,275,275,275,99
|
|
20250120,113300,44768916,275,275,275,275,9
|
|
20250120,113200,44766441,274,274,274,274,0
|
|
20250120,113100,44766441,274,274,274,274,5249
|
|
20250120,113000,43328215,274,274,274,274,3600
|
|
20250120,112900,42341815,274,274,274,274,0
|
|
20250120,112800,42341815,274,274,274,274,0
|
|
20250120,112700,42341815,274,274,274,274,1970
|
|
20250120,112600,41802035,275,275,275,275,0
|
|
20250120,112500,41802035,275,275,275,275,0
|
|
20250120,112400,41802035,275,275,275,275,393
|
|
20250120,112300,41693960,275,275,275,275,0
|
|
20250120,112200,41693960,275,275,275,275,0
|
|
20250120,112100,41693960,275,275,275,275,0
|
|
20250120,112000,41693960,275,275,275,275,0
|
|
20250120,111900,41693960,275,275,275,275,108
|
|
20250120,111800,41664260,275,275,275,275,0
|
|
20250120,111700,41664260,275,275,275,275,1
|
|
20250120,111600,41663985,275,275,275,275,0
|
|
20250120,111500,41663985,275,275,275,275,0
|
|
20250120,111400,41663985,275,275,275,275,0
|
|
20250120,111300,41663985,275,275,275,275,0
|
|
20250120,111200,41663985,275,275,275,275,0
|
|
20250120,111100,41663985,275,275,275,275,0
|
|
20250120,111000,41663985,275,275,275,275,0
|
|
20250120,110900,41663985,275,275,275,275,0
|
|
20250120,110800,41663985,275,275,275,275,5
|
|
20250120,110700,41662610,275,275,275,275,0
|
|
20250120,110600,41662610,275,275,275,275,3
|
|
20250120,110500,41661785,275,275,275,275,0
|
|
20250120,110400,41661785,275,275,275,275,3
|
|
20250120,110300,41660960,274,274,274,274,0
|
|
20250120,110200,41660960,274,274,274,274,0
|
|
20250120,110100,41660960,274,274,274,274,0
|
|
20250120,110000,41660960,274,274,274,274,0
|
|
20250120,105900,41660960,274,274,274,274,0
|
|
20250120,105800,41660960,274,274,274,274,10
|
|
20250120,105700,41658220,275,275,275,275,13
|
|
20250120,105600,41654645,275,275,275,275,10
|
|
20250120,105500,41651895,275,275,275,275,0
|
|
20250120,105400,41651895,275,275,275,275,0
|
|
20250120,105300,41651895,275,275,275,275,0
|
|
20250120,105200,41651895,275,275,275,275,0
|
|
20250120,105100,41651895,275,275,275,275,0
|
|
20250120,105000,41651895,275,275,275,275,0
|
|
20250120,104900,41651895,275,275,275,275,0
|
|
20250120,104800,41651895,275,275,275,275,0
|
|
20250120,104700,41651895,275,275,275,275,0
|
|
20250120,104600,41651895,275,275,275,275,0
|
|
20250120,104500,41651895,275,275,275,275,0
|
|
20250120,104400,41651895,275,275,275,275,0
|
|
20250120,104300,41651895,275,275,275,275,0
|
|
20250120,104200,41651895,275,275,275,275,0
|
|
20250120,104100,41651895,275,275,275,275,0
|
|
20250120,104000,41651895,275,275,275,275,0
|
|
20250120,103900,41651895,275,275,275,275,17
|
|
20250120,103800,41647220,275,275,275,275,0
|
|
20250120,103700,41647220,275,275,275,275,100
|
|
20250120,103600,41619720,275,275,275,275,0
|
|
20250120,103500,41619720,275,275,275,275,0
|
|
20250120,103400,41619720,275,275,275,275,1
|
|
20250120,103300,41619445,274,274,274,274,0
|
|
20250120,103200,41619445,274,274,274,274,0
|
|
20250120,103100,41619445,274,274,274,274,4140
|
|
20250120,103000,40485085,274,274,274,274,0
|
|
20250120,102900,40485085,274,274,274,274,4769
|
|
20250120,102800,39178379,274,274,274,274,502
|
|
20250120,102700,39040831,273,273,273,273,0
|
|
20250120,102600,39040831,273,273,273,273,0
|
|
20250120,102500,39040831,273,273,273,273,0
|
|
20250120,102400,39040831,273,273,273,273,0
|
|
20250120,102300,39040831,273,273,273,273,27
|
|
20250120,102200,39033460,273,273,273,273,0
|
|
20250120,102100,39033460,273,273,273,273,1
|
|
20250120,102000,39033187,272,273,273,272,5180
|
|
20250120,101900,37619451,274,274,274,274,19
|
|
20250120,101800,37614245,276,276,276,276,0
|
|
20250120,101700,37614245,276,276,276,276,0
|
|
20250120,101600,37614245,276,276,276,276,0
|
|
20250120,101500,37614245,276,276,276,276,0
|
|
20250120,101400,37614245,276,275,276,275,259
|
|
20250120,101300,37542997,276,276,276,276,0
|
|
20250120,101200,37542997,276,275,276,275,424
|
|
20250120,101100,37426395,275,275,275,275,0
|
|
20250120,101000,37426395,275,275,275,275,1
|
|
20250120,100900,37426120,273,273,273,273,0
|
|
20250120,100800,37426120,273,274,275,273,103
|
|
20250120,100700,37397947,274,274,274,274,1004
|
|
20250120,100600,37122851,274,274,274,274,108
|
|
20250120,100500,37093259,275,276,276,275,93
|
|
20250120,100400,37067683,276,276,276,276,0
|
|
20250120,100300,37067683,276,276,276,276,5
|
|
20250120,100200,37066303,275,275,275,275,0
|
|
20250120,100100,37066303,275,275,275,275,0
|
|
20250120,100000,37066303,275,275,275,275,0
|
|
20250120,095900,37066303,275,275,275,275,788
|
|
20250120,095800,36849603,273,273,273,273,3926
|
|
20250120,095700,35777805,273,274,274,273,1578
|
|
20250120,095600,35346654,275,276,276,275,1521
|
|
20250120,095500,34928378,276,276,276,276,0
|
|
20250120,095400,34928378,276,276,276,276,0
|
|
20250120,095300,34928378,276,276,276,276,391
|
|
20250120,095200,34820462,276,276,276,276,0
|
|
20250120,095100,34820462,276,275,276,275,484
|
|
20250120,095000,34687360,276,276,276,276,680
|
|
20250120,094900,34499680,276,277,277,276,11
|
|
20250120,094800,34496636,277,277,277,276,117
|
|
20250120,094700,34464230,277,277,277,277,0
|
|
20250120,094600,34464230,277,277,277,277,466
|
|
20250120,094500,34335148,277,278,278,277,168
|
|
20250120,094400,34288480,278,278,278,278,104
|
|
20250120,094300,34259568,278,278,278,278,2
|
|
20250120,094200,34259012,277,278,278,277,6
|
|
20250120,094100,34257347,278,278,278,278,3
|
|
20250120,094000,34256513,279,279,279,279,0
|
|
20250120,093900,34256513,279,279,279,279,0
|
|
20250120,093800,34256513,279,279,279,279,48
|
|
20250120,093700,34243121,280,280,280,280,1
|
|
20250120,093600,34242841,280,280,280,280,0
|
|
20250120,093500,34242841,280,281,281,279,1976
|
|
20250120,093400,33688503,282,283,286,280,31934
|
|
20250120,093300,24640352,283,282,283,280,2281
|
|
20250120,093200,23997114,282,280,282,280,54634
|
|
20250120,093100,8649976,280,280,280,280,0
|
|
20250120,093000,8649976,280,279,280,279,151
|
|
20250120,092900,8607832,279,280,280,277,173
|
|
20250120,092800,8559903,280,280,280,280,0
|
|
20250120,092700,8559903,280,278,280,278,3006
|
|
20250120,092600,7721230,279,276,279,276,6802
|
|
20250120,092500,5836274,275,275,275,275,300
|
|
20250120,092400,5753774,273,275,275,273,2040
|
|
20250120,092300,5196179,276,276,276,276,0
|
|
20250120,092200,5196179,276,276,276,276,0
|
|
20250120,092100,5196179,276,276,276,276,0
|
|
20250120,092000,5196179,276,276,276,276,266
|
|
20250120,091900,5122763,276,276,276,276,22
|
|
20250120,091800,5116691,276,275,276,275,103
|
|
20250120,091700,5088364,274,274,274,274,9033
|
|
20250120,091600,2613322,274,274,274,274,0
|
|
20250120,091500,2613322,274,274,274,274,0
|
|
20250120,091400,2613322,274,274,274,274,21
|
|
20250120,091300,2607568,274,274,274,274,27
|
|
20250120,091200,2600170,273,273,273,273,0
|
|
20250120,091100,2600170,273,273,273,273,1
|
|
20250120,091000,2599897,274,275,275,274,8410
|
|
20250120,090900,295210,275,275,275,275,0
|
|
20250120,090800,295210,275,276,276,275,8
|
|
20250120,090700,293008,279,277,279,277,429
|
|
20250120,090600,174171,277,277,277,277,0
|
|
20250120,090500,174171,277,277,277,277,69
|
|
20250120,090400,155058,278,278,278,278,0
|
|
20250120,090300,155058,278,278,278,278,50
|
|
20250120,090200,141158,278,278,278,278,2
|
|
20250120,090100,140602,278,278,278,278,0
|
|
20250120,090000,140602,278,273,278,273,513
|