629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192600,98001592,266,266,266,266,2418
|
|
20250121,192500,98001592,266,266,266,266,0
|
|
20250121,192400,98001592,266,266,266,266,0
|
|
20250121,192300,98001592,266,266,266,266,0
|
|
20250121,192200,98001592,266,266,266,266,0
|
|
20250121,192100,98001592,266,266,266,266,0
|
|
20250121,192000,98001592,266,266,266,266,0
|
|
20250121,191900,98001592,266,266,266,266,0
|
|
20250121,191800,98001592,266,266,266,266,0
|
|
20250121,191700,98001592,266,266,266,266,0
|
|
20250121,191600,98001592,266,266,266,266,0
|
|
20250121,191500,98001592,266,266,266,266,0
|
|
20250121,191400,98001592,266,266,266,266,0
|
|
20250121,191300,98001592,266,266,266,266,0
|
|
20250121,191200,98001592,266,266,266,266,0
|
|
20250121,191100,98001592,266,266,266,266,0
|
|
20250121,191000,98001592,266,266,266,266,0
|
|
20250121,190900,98001592,266,266,266,266,0
|
|
20250121,190800,98001592,266,266,266,266,0
|
|
20250121,190700,98001592,266,266,266,266,0
|
|
20250121,190600,98001592,266,266,266,266,0
|
|
20250121,190500,98001592,266,266,266,266,0
|
|
20250121,190400,98001592,266,266,266,266,0
|
|
20250121,190300,98001592,266,266,266,266,0
|
|
20250121,190200,98001592,266,266,266,266,0
|
|
20250121,190100,98001592,266,266,266,266,0
|
|
20250121,190000,98001592,266,266,266,266,0
|
|
20250121,185900,98001592,266,266,266,266,0
|
|
20250121,185800,98001592,266,266,266,266,0
|
|
20250121,185700,98001592,266,266,266,266,0
|
|
20250121,185600,98001592,266,266,266,266,2418
|
|
20250121,185500,98001592,266,266,266,266,0
|
|
20250121,185400,98001592,266,266,266,266,0
|
|
20250121,185300,98001592,266,266,266,266,0
|
|
20250121,185200,98001592,266,266,266,266,0
|
|
20250121,185100,98001592,266,266,266,266,0
|
|
20250121,185000,98001592,266,266,266,266,0
|
|
20250121,184900,98001592,266,266,266,266,0
|
|
20250121,184800,98001592,266,266,266,266,0
|
|
20250121,184700,98001592,266,266,266,266,0
|
|
20250121,184600,98001592,266,266,266,266,0
|
|
20250121,184500,98001592,266,266,266,266,0
|
|
20250121,184400,98001592,266,266,266,266,0
|
|
20250121,184300,98001592,266,266,266,266,0
|
|
20250121,184200,98001592,266,266,266,266,0
|
|
20250121,184100,98001592,266,266,266,266,0
|
|
20250121,184000,98001592,266,266,266,266,0
|
|
20250121,183900,98001592,266,266,266,266,0
|
|
20250121,183800,98001592,266,266,266,266,0
|
|
20250121,183700,98001592,266,266,266,266,0
|
|
20250121,183600,98001592,266,266,266,266,0
|
|
20250121,183500,98001592,266,266,266,266,0
|
|
20250121,183400,98001592,266,266,266,266,0
|
|
20250121,183300,98001592,266,266,266,266,0
|
|
20250121,183200,98001592,266,266,266,266,0
|
|
20250121,183100,98001592,266,266,266,266,0
|
|
20250121,183000,98001592,266,266,266,266,0
|
|
20250121,182900,98001592,266,266,266,266,0
|
|
20250121,182800,98001592,266,266,266,266,0
|
|
20250121,182700,98001592,266,266,266,266,0
|
|
20250121,182600,98001592,266,266,266,266,2418
|
|
20250121,182500,98001592,266,266,266,266,0
|
|
20250121,182400,98001592,266,266,266,266,0
|
|
20250121,182300,98001592,266,266,266,266,0
|
|
20250121,182200,98001592,266,266,266,266,0
|
|
20250121,182100,98001592,266,266,266,266,0
|
|
20250121,182000,98001592,266,266,266,266,0
|
|
20250121,181900,98001592,266,266,266,266,0
|
|
20250121,181800,98001592,266,266,266,266,0
|
|
20250121,181700,98001592,266,266,266,266,0
|
|
20250121,181600,98001592,266,266,266,266,0
|
|
20250121,181500,98001592,266,266,266,266,0
|
|
20250121,181400,98001592,266,266,266,266,0
|
|
20250121,181300,98001592,266,266,266,266,0
|
|
20250121,181200,98001592,266,266,266,266,0
|
|
20250121,181100,98001592,266,266,266,266,0
|
|
20250121,181000,98001592,266,266,266,266,0
|
|
20250121,180900,98001592,266,266,266,266,0
|
|
20250121,180800,98001592,266,266,266,266,0
|
|
20250121,180700,98001592,266,266,266,266,0
|
|
20250121,180600,98001592,266,266,266,266,0
|
|
20250121,180500,98001592,266,266,266,266,0
|
|
20250121,180400,98001592,266,266,266,266,0
|
|
20250121,180300,98001592,266,266,266,266,0
|
|
20250121,180200,98001592,266,266,266,266,0
|
|
20250121,180100,98001592,266,266,266,266,0
|
|
20250121,180000,98001592,266,266,266,266,0
|
|
20250121,175900,98001592,266,266,266,266,0
|
|
20250121,175800,98001592,266,266,266,266,0
|
|
20250121,175700,98001592,266,266,266,266,0
|
|
20250121,175600,98001592,266,266,266,266,2418
|
|
20250121,175500,98001592,266,266,266,266,0
|
|
20250121,175400,98001592,266,266,266,266,0
|
|
20250121,175300,98001592,266,266,266,266,0
|
|
20250121,175200,98001592,266,266,266,266,0
|
|
20250121,175100,98001592,266,266,266,266,0
|
|
20250121,175000,98001592,266,266,266,266,0
|
|
20250121,174900,98001592,266,266,266,266,0
|
|
20250121,174800,98001592,266,266,266,266,0
|
|
20250121,174700,98001592,266,266,266,266,0
|
|
20250121,174600,98001592,266,266,266,266,0
|
|
20250121,174500,98001592,266,266,266,266,0
|
|
20250121,174400,98001592,266,266,266,266,0
|
|
20250121,174300,98001592,266,266,266,266,0
|
|
20250121,174200,98001592,266,266,266,266,0
|
|
20250121,174100,98001592,266,266,266,266,0
|
|
20250121,174000,98001592,266,266,266,266,0
|
|
20250121,173900,98001592,266,266,266,266,0
|
|
20250121,173800,98001592,266,266,266,266,0
|
|
20250121,173700,98001592,266,266,266,266,0
|
|
20250121,173600,98001592,266,266,266,266,0
|
|
20250121,173500,98001592,266,266,266,266,0
|
|
20250121,173400,98001592,266,266,266,266,0
|
|
20250121,173300,98001592,266,266,266,266,0
|
|
20250121,173200,98001592,266,266,266,266,0
|
|
20250121,173100,98001592,266,266,266,266,0
|
|
20250121,173000,98001592,266,266,266,266,0
|
|
20250121,172900,98001592,266,266,266,266,0
|
|
20250121,172800,98001592,266,266,266,266,0
|
|
20250121,172700,98001592,266,266,266,266,0
|
|
20250121,172600,98001592,266,266,266,266,2418
|
|
20250121,172500,98001592,266,266,266,266,0
|
|
20250121,172400,98001592,266,266,266,266,0
|
|
20250121,172300,98001592,266,266,266,266,0
|
|
20250121,172200,98001592,266,266,266,266,0
|
|
20250121,172100,98001592,266,266,266,266,0
|
|
20250121,172000,98001592,266,266,266,266,0
|
|
20250121,171900,98001592,266,266,266,266,0
|
|
20250121,171800,98001592,266,266,266,266,0
|
|
20250121,171700,98001592,266,266,266,266,0
|
|
20250121,171600,98001592,266,266,266,266,0
|
|
20250121,171500,98001592,266,266,266,266,0
|
|
20250121,171400,98001592,266,266,266,266,0
|
|
20250121,171300,98001592,266,266,266,266,0
|
|
20250121,171200,98001592,266,266,266,266,0
|
|
20250121,171100,98001592,266,266,266,266,0
|
|
20250121,171000,98001592,266,266,266,266,0
|
|
20250121,170900,98001592,266,266,266,266,0
|
|
20250121,170800,98001592,266,266,266,266,0
|
|
20250121,170700,98001592,266,266,266,266,0
|
|
20250121,170600,98001592,266,266,266,266,0
|
|
20250121,170500,98001592,266,266,266,266,0
|
|
20250121,170400,98001592,266,266,266,266,0
|
|
20250121,170300,98001592,266,266,266,266,0
|
|
20250121,170200,98001592,266,266,266,266,0
|
|
20250121,170100,98001592,266,266,266,266,0
|
|
20250121,170000,98001592,266,266,266,266,0
|
|
20250121,165900,98001592,266,266,266,266,0
|
|
20250121,165800,98001592,266,266,266,266,0
|
|
20250121,165700,98001592,266,266,266,266,0
|
|
20250121,165600,98001592,266,266,266,266,2418
|
|
20250121,165500,98001592,266,266,266,266,0
|
|
20250121,165400,98001592,266,266,266,266,0
|
|
20250121,165300,98001592,266,266,266,266,0
|
|
20250121,165200,98001592,266,266,266,266,0
|
|
20250121,165100,98001592,266,266,266,266,0
|
|
20250121,165000,98001592,266,266,266,266,0
|
|
20250121,164900,98001592,266,266,266,266,0
|
|
20250121,164800,98001592,266,266,266,266,0
|
|
20250121,164700,98001592,266,266,266,266,0
|
|
20250121,164600,98001592,266,266,266,266,0
|
|
20250121,164500,98001592,266,266,266,266,0
|
|
20250121,164400,98001592,266,266,266,266,0
|
|
20250121,164300,98001592,266,266,266,266,0
|
|
20250121,164200,98001592,266,266,266,266,0
|
|
20250121,164100,98001592,266,266,266,266,0
|
|
20250121,164000,98001592,266,266,266,266,0
|
|
20250121,163900,98001592,266,266,266,266,0
|
|
20250121,163800,98001592,266,266,266,266,0
|
|
20250121,163700,98001592,266,266,266,266,0
|
|
20250121,163600,98001592,266,266,266,266,0
|
|
20250121,163500,98001592,266,266,266,266,0
|
|
20250121,163400,98001592,266,266,266,266,0
|
|
20250121,163300,98001592,266,266,266,266,0
|
|
20250121,163200,98001592,266,266,266,266,0
|
|
20250121,163100,98001592,266,266,266,266,0
|
|
20250121,163000,98001592,266,266,266,266,0
|
|
20250121,162900,98001592,266,266,266,266,0
|
|
20250121,162800,98001592,266,266,266,266,0
|
|
20250121,162700,98001592,266,266,266,266,0
|
|
20250121,162600,98001592,266,266,266,266,2418
|
|
20250121,162500,98001592,266,266,266,266,0
|
|
20250121,162400,98001592,266,266,266,266,0
|
|
20250121,162300,98001592,266,266,266,266,0
|
|
20250121,162200,98001592,266,266,266,266,0
|
|
20250121,162100,98001592,266,266,266,266,0
|
|
20250121,162000,98001592,266,266,266,266,0
|
|
20250121,161900,98001592,266,266,266,266,0
|
|
20250121,161800,98001592,266,266,266,266,0
|
|
20250121,161700,98001592,266,266,266,266,0
|
|
20250121,161600,98001592,266,266,266,266,0
|
|
20250121,161500,98001592,266,266,266,266,0
|
|
20250121,161400,98001592,266,266,266,266,0
|
|
20250121,161300,98001592,266,266,266,266,0
|
|
20250121,161200,98001592,266,266,266,266,0
|
|
20250121,161100,98001592,266,266,266,266,0
|
|
20250121,161000,98001592,266,266,266,266,0
|
|
20250121,160900,98001592,266,266,266,266,0
|
|
20250121,160800,98001592,266,266,266,266,0
|
|
20250121,160700,98001592,266,266,266,266,0
|
|
20250121,160600,98001592,266,266,266,266,0
|
|
20250121,160500,98001592,266,266,266,266,0
|
|
20250121,160400,98001592,266,266,266,266,0
|
|
20250121,160300,98001592,266,266,266,266,0
|
|
20250121,160200,98001592,266,266,266,266,0
|
|
20250121,160100,98001592,266,266,266,266,0
|
|
20250121,160000,98001592,266,266,266,266,0
|
|
20250121,155900,98001592,266,266,266,266,0
|
|
20250121,155800,98001592,266,266,266,266,0
|
|
20250121,155700,98001592,266,266,266,266,0
|
|
20250121,155600,98001592,266,266,266,266,2418
|
|
20250121,155500,98001592,266,266,266,266,0
|
|
20250121,155400,98001592,266,266,266,266,0
|
|
20250121,155300,98001592,266,266,266,266,0
|
|
20250121,155200,98001592,266,266,266,266,0
|
|
20250121,155100,98001592,266,266,266,266,0
|
|
20250121,155000,98001592,266,266,266,266,0
|
|
20250121,154900,98001592,266,266,266,266,0
|
|
20250121,154800,98001592,266,266,266,266,0
|
|
20250121,154700,98001592,266,266,266,266,0
|
|
20250121,154600,98001592,266,266,266,266,0
|
|
20250121,154500,98001592,266,266,266,266,0
|
|
20250121,154400,98001592,266,266,266,266,0
|
|
20250121,154300,98001592,266,266,266,266,0
|
|
20250121,154200,98001592,266,266,266,266,0
|
|
20250121,154100,98001592,266,266,266,266,0
|
|
20250121,154000,98001592,266,266,266,266,0
|
|
20250121,153900,98001592,266,266,266,266,0
|
|
20250121,153800,98001592,266,266,266,266,0
|
|
20250121,153700,98001592,266,266,266,266,0
|
|
20250121,153600,98001592,266,266,266,266,0
|
|
20250121,153500,98001592,266,266,266,266,0
|
|
20250121,153400,98001592,266,266,266,266,0
|
|
20250121,153300,98001592,266,266,266,266,0
|
|
20250121,153200,98001592,266,266,266,266,0
|
|
20250121,153100,98001592,266,266,266,266,0
|
|
20250121,153000,98001592,266,266,266,266,2418
|
|
20250121,152900,97358404,269,269,269,269,0
|
|
20250121,152800,97358404,269,269,269,269,0
|
|
20250121,152700,97358404,269,269,269,269,0
|
|
20250121,152600,97358404,269,269,269,269,0
|
|
20250121,152500,97358404,269,269,269,269,0
|
|
20250121,152400,97358404,269,269,269,269,0
|
|
20250121,152300,97358404,269,269,269,269,0
|
|
20250121,152200,97358404,269,269,269,269,0
|
|
20250121,152100,97358404,269,269,269,269,0
|
|
20250121,152000,97358404,269,269,269,269,0
|
|
20250121,151900,97358404,269,268,269,266,20062
|
|
20250121,151800,91996472,269,269,269,269,0
|
|
20250121,151700,91996472,269,271,271,269,278
|
|
20250121,151600,91921688,270,270,270,270,2052
|
|
20250121,151500,91367648,270,270,270,270,0
|
|
20250121,151400,91367648,270,270,270,270,4
|
|
20250121,151300,91366568,269,268,269,268,1224
|
|
20250121,151200,91038312,268,269,269,268,2000
|
|
20250121,151100,90502300,270,270,270,269,58
|
|
20250121,151000,90486690,269,269,269,269,0
|
|
20250121,150900,90486690,269,269,269,269,0
|
|
20250121,150800,90486690,269,269,269,269,0
|
|
20250121,150700,90486690,269,269,269,269,0
|
|
20250121,150600,90486690,269,269,269,269,0
|
|
20250121,150500,90486690,269,269,269,269,0
|
|
20250121,150400,90486690,269,269,269,269,1213
|
|
20250121,150300,90160393,268,268,268,268,0
|
|
20250121,150200,90160393,268,268,268,268,0
|
|
20250121,150100,90160393,268,268,268,268,0
|
|
20250121,150000,90160393,268,269,269,268,1036
|
|
20250121,145900,89882709,269,269,269,269,0
|
|
20250121,145800,89882709,269,269,269,269,40
|
|
20250121,145700,89871949,269,269,269,269,0
|
|
20250121,145600,89871949,269,269,269,269,3
|
|
20250121,145500,89871142,269,268,269,268,1623
|
|
20250121,145400,89435924,268,268,268,268,10
|
|
20250121,145300,89433244,268,268,268,268,15
|
|
20250121,145200,89429224,269,269,269,269,0
|
|
20250121,145100,89429224,269,269,269,269,0
|
|
20250121,145000,89429224,269,269,269,269,0
|
|
20250121,144900,89429224,269,269,269,269,4
|
|
20250121,144800,89428148,269,269,269,269,0
|
|
20250121,144700,89428148,269,269,269,269,35
|
|
20250121,144600,89418733,268,268,268,268,0
|
|
20250121,144500,89418733,268,268,268,268,0
|
|
20250121,144400,89418733,268,268,268,268,0
|
|
20250121,144300,89418733,268,268,268,268,0
|
|
20250121,144200,89418733,268,268,268,268,0
|
|
20250121,144100,89418733,268,268,268,268,0
|
|
20250121,144000,89418733,268,268,268,268,3194
|
|
20250121,143900,88562741,268,268,268,268,1
|
|
20250121,143800,88562473,267,267,267,267,980
|
|
20250121,143700,88300813,267,267,267,267,0
|
|
20250121,143600,88300813,267,268,268,267,2520
|
|
20250121,143500,87627953,269,269,269,269,0
|
|
20250121,143400,87627953,269,269,269,269,0
|
|
20250121,143300,87627953,269,269,269,269,0
|
|
20250121,143200,87627953,269,269,269,269,0
|
|
20250121,143100,87627953,269,269,269,269,905
|
|
20250121,143000,87384508,269,269,269,269,0
|
|
20250121,142900,87384508,269,269,269,269,0
|
|
20250121,142800,87384508,269,269,269,269,988
|
|
20250121,142700,87118736,267,267,267,267,0
|
|
20250121,142600,87118736,267,267,267,267,0
|
|
20250121,142500,87118736,267,267,267,267,0
|
|
20250121,142400,87118736,267,267,267,267,0
|
|
20250121,142300,87118736,267,267,267,267,0
|
|
20250121,142200,87118736,267,267,267,267,0
|
|
20250121,142100,87118736,267,267,267,267,0
|
|
20250121,142000,87118736,267,267,267,267,0
|
|
20250121,141900,87118736,267,267,267,267,0
|
|
20250121,141800,87118736,267,267,267,267,10000
|
|
20250121,141700,84448736,267,267,267,267,0
|
|
20250121,141600,84448736,267,267,267,267,0
|
|
20250121,141500,84448736,267,267,267,267,0
|
|
20250121,141400,84448736,267,267,267,267,0
|
|
20250121,141300,84448736,267,267,267,267,2000
|
|
20250121,141200,83914736,267,268,268,267,2000
|
|
20250121,141100,83379800,268,268,268,268,5000
|
|
20250121,141000,82039800,269,269,269,269,0
|
|
20250121,140900,82039800,269,269,269,269,0
|
|
20250121,140800,82039800,269,269,269,269,1031
|
|
20250121,140700,81762461,270,270,270,270,0
|
|
20250121,140600,81762461,270,270,270,270,0
|
|
20250121,140500,81762461,270,270,270,270,7
|
|
20250121,140400,81760571,270,270,270,270,11
|
|
20250121,140300,81757601,270,270,270,270,2
|
|
20250121,140200,81757061,270,270,270,270,0
|
|
20250121,140100,81757061,270,270,270,270,0
|
|
20250121,140000,81757061,270,270,270,270,0
|
|
20250121,135900,81757061,270,270,270,270,0
|
|
20250121,135800,81757061,270,270,270,270,1867
|
|
20250121,135700,81252971,270,270,270,270,400
|
|
20250121,135600,81144971,270,270,270,270,0
|
|
20250121,135500,81144971,270,270,270,270,0
|
|
20250121,135400,81144971,270,270,270,270,0
|
|
20250121,135300,81144971,270,270,270,270,0
|
|
20250121,135200,81144971,270,270,270,270,0
|
|
20250121,135100,81144971,270,270,270,270,0
|
|
20250121,135000,81144971,270,270,270,270,0
|
|
20250121,134900,81144971,270,270,270,270,43
|
|
20250121,134800,81133361,270,270,270,270,0
|
|
20250121,134700,81133361,270,270,270,270,108
|
|
20250121,134600,81104201,269,269,269,269,0
|
|
20250121,134500,81104201,269,269,269,269,0
|
|
20250121,134400,81104201,269,269,269,269,0
|
|
20250121,134300,81104201,269,269,269,269,0
|
|
20250121,134200,81104201,269,269,269,269,3
|
|
20250121,134100,81103394,268,268,268,268,0
|
|
20250121,134000,81103394,268,268,268,268,0
|
|
20250121,133900,81103394,268,268,268,268,0
|
|
20250121,133800,81103394,268,268,268,268,0
|
|
20250121,133700,81103394,268,268,268,268,0
|
|
20250121,133600,81103394,268,268,268,268,0
|
|
20250121,133500,81103394,268,268,268,268,5992
|
|
20250121,133400,79497538,268,268,268,268,0
|
|
20250121,133300,79497538,268,268,268,268,0
|
|
20250121,133200,79497538,268,268,268,268,0
|
|
20250121,133100,79497538,268,268,268,268,0
|
|
20250121,133000,79497538,268,268,268,268,0
|
|
20250121,132900,79497538,268,268,268,268,0
|
|
20250121,132800,79497538,268,268,268,268,0
|
|
20250121,132700,79497538,268,267,268,267,4
|
|
20250121,132600,79496467,267,268,268,267,216
|
|
20250121,132500,79438775,267,267,267,267,0
|
|
20250121,132400,79438775,267,267,267,267,0
|
|
20250121,132300,79438775,267,267,267,267,0
|
|
20250121,132200,79438775,267,267,267,267,0
|
|
20250121,132100,79438775,267,267,267,267,0
|
|
20250121,132000,79438775,267,267,267,267,0
|
|
20250121,131900,79438775,267,268,268,267,22275
|
|
20250121,131800,73490046,268,268,268,268,0
|
|
20250121,131700,73490046,268,268,268,268,0
|
|
20250121,131600,73490046,268,268,268,268,0
|
|
20250121,131500,73490046,268,268,268,268,0
|
|
20250121,131400,73490046,268,268,268,268,429
|
|
20250121,131300,73375074,269,269,269,269,1
|
|
20250121,131200,73374805,268,268,268,268,0
|
|
20250121,131100,73374805,268,268,268,267,2964
|
|
20250121,131000,72582079,269,269,269,269,0
|
|
20250121,130900,72582079,269,269,269,269,2
|
|
20250121,130800,72581541,269,269,269,269,0
|
|
20250121,130700,72581541,269,269,269,269,0
|
|
20250121,130600,72581541,269,269,269,269,0
|
|
20250121,130500,72581541,269,269,269,269,0
|
|
20250121,130400,72581541,269,269,269,269,73
|
|
20250121,130300,72561904,269,269,269,269,0
|
|
20250121,130200,72561904,269,269,269,269,0
|
|
20250121,130100,72561904,269,269,269,269,0
|
|
20250121,130000,72561904,269,269,269,269,0
|
|
20250121,125900,72561904,269,269,269,269,17
|
|
20250121,125800,72557331,270,270,270,270,11268
|
|
20250121,125700,69514971,269,269,269,269,0
|
|
20250121,125600,69514971,269,269,269,269,0
|
|
20250121,125500,69514971,269,269,269,269,0
|
|
20250121,125400,69514971,269,269,269,269,2
|
|
20250121,125300,69514433,269,269,269,269,2561
|
|
20250121,125200,68825524,270,270,270,270,0
|
|
20250121,125100,68825524,270,270,270,270,0
|
|
20250121,125000,68825524,270,270,270,270,0
|
|
20250121,124900,68825524,270,270,270,270,0
|
|
20250121,124800,68825524,270,270,270,270,0
|
|
20250121,124700,68825524,270,270,270,270,0
|
|
20250121,124600,68825524,270,270,270,270,0
|
|
20250121,124500,68825524,270,270,270,270,919
|
|
20250121,124400,68577394,270,270,270,270,10
|
|
20250121,124300,68574694,270,270,270,270,370
|
|
20250121,124200,68474794,270,270,270,270,1
|
|
20250121,124100,68474524,269,269,269,269,2008
|
|
20250121,124000,67934372,270,270,270,270,0
|
|
20250121,123900,67934372,270,270,270,270,0
|
|
20250121,123800,67934372,270,270,270,270,1
|
|
20250121,123700,67934102,269,269,269,269,0
|
|
20250121,123600,67934102,269,269,269,269,0
|
|
20250121,123500,67934102,269,269,269,269,20
|
|
20250121,123400,67928722,270,270,270,270,0
|
|
20250121,123300,67928722,270,270,270,270,148
|
|
20250121,123200,67888762,270,270,270,270,0
|
|
20250121,123100,67888762,270,270,270,270,0
|
|
20250121,123000,67888762,270,270,270,270,0
|
|
20250121,122900,67888762,270,270,270,270,0
|
|
20250121,122800,67888762,270,270,270,270,50
|
|
20250121,122700,67875262,270,270,270,270,0
|
|
20250121,122600,67875262,270,270,270,270,0
|
|
20250121,122500,67875262,270,270,270,270,1
|
|
20250121,122400,67874992,269,269,269,269,0
|
|
20250121,122300,67874992,269,269,269,269,0
|
|
20250121,122200,67874992,269,269,269,269,73
|
|
20250121,122100,67855355,270,270,270,270,3
|
|
20250121,122000,67854545,270,270,270,270,1
|
|
20250121,121900,67854275,270,270,270,270,0
|
|
20250121,121800,67854275,270,270,270,270,0
|
|
20250121,121700,67854275,270,270,270,270,0
|
|
20250121,121600,67854275,270,270,270,270,3
|
|
20250121,121500,67853465,270,270,270,270,0
|
|
20250121,121400,67853465,270,270,270,270,201
|
|
20250121,121300,67799195,269,269,269,269,0
|
|
20250121,121200,67799195,269,269,269,269,889
|
|
20250121,121100,67560054,269,269,269,269,0
|
|
20250121,121000,67560054,269,269,269,269,0
|
|
20250121,120900,67560054,269,269,269,269,0
|
|
20250121,120800,67560054,269,269,269,269,0
|
|
20250121,120700,67560054,269,269,269,269,0
|
|
20250121,120600,67560054,269,269,269,269,0
|
|
20250121,120500,67560054,269,269,269,269,108
|
|
20250121,120400,67531002,269,269,269,269,0
|
|
20250121,120300,67531002,269,269,269,269,700
|
|
20250121,120200,67342702,269,269,269,269,2000
|
|
20250121,120100,66804702,269,269,269,269,0
|
|
20250121,120000,66804702,269,269,269,269,568
|
|
20250121,115900,66651910,269,269,269,269,564
|
|
20250121,115800,66500194,269,269,269,269,0
|
|
20250121,115700,66500194,269,269,269,269,1000
|
|
20250121,115600,66231194,269,269,269,269,0
|
|
20250121,115500,66231194,269,269,269,269,0
|
|
20250121,115400,66231194,269,269,269,269,2
|
|
20250121,115300,66230656,268,268,268,268,0
|
|
20250121,115200,66230656,268,268,268,268,1571
|
|
20250121,115100,65809628,268,268,268,268,801
|
|
20250121,115000,65594960,268,268,268,268,1100
|
|
20250121,114900,65300160,268,268,268,268,113
|
|
20250121,114800,65269876,268,268,268,268,101
|
|
20250121,114700,65242808,268,268,268,268,1
|
|
20250121,114600,65242540,265,265,265,265,0
|
|
20250121,114500,65242540,265,265,265,265,0
|
|
20250121,114400,65242540,265,265,265,265,0
|
|
20250121,114300,65242540,265,265,265,265,0
|
|
20250121,114200,65242540,265,265,265,265,0
|
|
20250121,114100,65242540,265,265,265,265,0
|
|
20250121,114000,65242540,265,265,265,265,0
|
|
20250121,113900,65242540,265,267,267,265,19780
|
|
20250121,113800,59986588,266,266,266,266,14
|
|
20250121,113700,59982864,266,266,266,266,0
|
|
20250121,113600,59982864,266,266,266,266,0
|
|
20250121,113500,59982864,266,266,266,266,4000
|
|
20250121,113400,58918864,266,266,266,266,10000
|
|
20250121,113300,56258864,266,266,266,266,77
|
|
20250121,113200,56238382,267,267,267,267,1977
|
|
20250121,113100,55710523,267,267,267,267,50
|
|
20250121,113000,55697173,267,268,268,267,3280
|
|
20250121,112900,54821406,268,268,268,268,186
|
|
20250121,112800,54771558,268,268,268,268,0
|
|
20250121,112700,54771558,268,268,268,268,500
|
|
20250121,112600,54637558,268,268,268,268,0
|
|
20250121,112500,54637558,268,268,268,268,0
|
|
20250121,112400,54637558,268,268,268,268,9483
|
|
20250121,112300,52096114,269,269,269,269,0
|
|
20250121,112200,52096114,269,270,270,268,14642
|
|
20250121,112100,48157891,270,271,271,270,14145
|
|
20250121,112000,44338679,270,270,270,270,1991
|
|
20250121,111900,43801109,271,271,271,271,0
|
|
20250121,111800,43801109,271,271,271,271,0
|
|
20250121,111700,43801109,271,271,271,271,0
|
|
20250121,111600,43801109,271,271,271,271,29
|
|
20250121,111500,43793250,271,271,271,271,18
|
|
20250121,111400,43788372,270,270,270,270,0
|
|
20250121,111300,43788372,270,272,272,270,4980
|
|
20250121,111200,42443672,272,272,272,272,0
|
|
20250121,111100,42443672,272,272,272,272,1
|
|
20250121,111000,42443400,270,270,270,270,0
|
|
20250121,110900,42443400,270,270,270,270,0
|
|
20250121,110800,42443400,270,270,270,270,38
|
|
20250121,110700,42433140,271,271,271,271,0
|
|
20250121,110600,42433140,271,271,271,271,0
|
|
20250121,110500,42433140,271,271,271,271,0
|
|
20250121,110400,42433140,271,271,271,271,0
|
|
20250121,110300,42433140,271,271,271,271,217
|
|
20250121,110200,42374333,272,272,272,272,0
|
|
20250121,110100,42374333,272,272,272,272,1
|
|
20250121,110000,42374061,271,271,271,271,1
|
|
20250121,105900,42373790,271,271,271,271,35
|
|
20250121,105800,42364305,271,272,272,271,220
|
|
20250121,105700,42304485,272,272,272,272,1
|
|
20250121,105600,42304213,270,272,272,270,1865
|
|
20250121,105500,41800661,272,272,272,272,3000
|
|
20250121,105400,40984661,273,273,273,273,0
|
|
20250121,105300,40984661,273,273,273,273,0
|
|
20250121,105200,40984661,273,273,273,273,0
|
|
20250121,105100,40984661,273,273,273,273,0
|
|
20250121,105000,40984661,273,273,273,273,99
|
|
20250121,104900,40957634,273,273,273,273,0
|
|
20250121,104800,40957634,273,272,273,272,37
|
|
20250121,104700,40947561,272,272,272,272,0
|
|
20250121,104600,40947561,272,272,272,272,1
|
|
20250121,104500,40947289,270,270,270,270,0
|
|
20250121,104400,40947289,270,270,270,270,0
|
|
20250121,104300,40947289,270,270,270,270,100
|
|
20250121,104200,40920289,271,271,271,271,0
|
|
20250121,104100,40920289,271,271,272,271,3908
|
|
20250121,104000,39861220,272,272,272,272,999
|
|
20250121,103900,39589492,272,272,272,272,1103
|
|
20250121,103800,39289476,272,271,272,271,695
|
|
20250121,103700,39100513,272,272,272,272,3783
|
|
20250121,103600,38071537,273,273,273,273,1
|
|
20250121,103500,38071264,273,273,273,273,1
|
|
20250121,103400,38070991,272,271,272,271,3680
|
|
20250121,103300,37070035,271,271,271,271,31
|
|
20250121,103200,37061634,272,272,272,272,0
|
|
20250121,103100,37061634,272,272,272,272,45
|
|
20250121,103000,37049394,271,271,271,271,3
|
|
20250121,102900,37048581,272,272,272,272,0
|
|
20250121,102800,37048581,272,272,272,272,0
|
|
20250121,102700,37048581,272,272,272,272,0
|
|
20250121,102600,37048581,272,272,272,272,0
|
|
20250121,102500,37048581,272,272,272,272,0
|
|
20250121,102400,37048581,272,271,272,271,501
|
|
20250121,102300,36912310,271,271,271,271,830
|
|
20250121,102200,36687380,271,271,271,271,2267
|
|
20250121,102100,36073023,272,272,272,271,474
|
|
20250121,102000,35944167,271,271,271,271,13
|
|
20250121,101900,35940644,272,271,272,270,12665
|
|
20250121,101800,32520692,271,271,271,271,6549
|
|
20250121,101700,30745913,272,272,272,272,20
|
|
20250121,101600,30740473,272,272,272,272,1
|
|
20250121,101500,30740201,271,272,272,271,2001
|
|
20250121,101400,30197929,272,272,272,272,5
|
|
20250121,101300,30196569,272,272,272,272,12
|
|
20250121,101200,30193305,272,272,272,272,0
|
|
20250121,101100,30193305,272,272,272,272,17
|
|
20250121,101000,30188681,272,272,272,272,1
|
|
20250121,100900,30188409,272,272,272,272,12
|
|
20250121,100800,30185145,272,272,272,272,1
|
|
20250121,100700,30184873,273,273,273,273,2
|
|
20250121,100600,30184327,273,273,273,273,0
|
|
20250121,100500,30184327,273,273,273,273,0
|
|
20250121,100400,30184327,273,273,273,273,151
|
|
20250121,100300,30143104,273,273,273,273,11
|
|
20250121,100200,30140101,273,272,273,272,15
|
|
20250121,100100,30136016,272,272,272,272,10000
|
|
20250121,100000,27416016,272,271,272,271,413
|
|
20250121,095900,27304089,272,272,272,272,0
|
|
20250121,095800,27304089,272,272,272,272,252
|
|
20250121,095700,27235545,272,272,272,272,0
|
|
20250121,095600,27235545,272,272,272,272,0
|
|
20250121,095500,27235545,272,272,272,272,1000
|
|
20250121,095400,26963545,272,272,272,271,43744
|
|
20250121,095300,15107879,272,272,272,272,39
|
|
20250121,095200,15097271,272,272,272,272,0
|
|
20250121,095100,15097271,272,272,272,272,0
|
|
20250121,095000,15097271,272,272,272,272,1000
|
|
20250121,094900,14825271,273,273,273,273,9
|
|
20250121,094800,14822814,272,272,272,272,1980
|
|
20250121,094700,14284254,272,272,272,272,0
|
|
20250121,094600,14284254,272,272,272,272,0
|
|
20250121,094500,14284254,272,272,272,272,1314
|
|
20250121,094400,13926846,272,272,272,272,1135
|
|
20250121,094300,13618126,272,272,272,272,18
|
|
20250121,094200,13613230,271,271,271,271,0
|
|
20250121,094100,13613230,271,271,271,271,500
|
|
20250121,094000,13477730,271,271,271,271,200
|
|
20250121,093900,13423530,270,270,270,270,2501
|
|
20250121,093800,12748260,271,271,271,271,7407
|
|
20250121,093700,10740963,272,272,272,272,31
|
|
20250121,093600,10732531,272,274,274,272,9045
|
|
20250121,093500,8270896,274,274,274,274,0
|
|
20250121,093400,8270896,274,274,274,274,1
|
|
20250121,093300,8270622,274,273,274,273,1901
|
|
20250121,093200,7751648,274,274,274,274,118
|
|
20250121,093100,7719316,274,274,274,274,0
|
|
20250121,093000,7719316,274,274,274,274,0
|
|
20250121,092900,7719316,274,275,275,274,64
|
|
20250121,092800,7701721,274,274,274,274,8
|
|
20250121,092700,7699529,275,275,275,275,100
|
|
20250121,092600,7672029,275,275,275,274,27
|
|
20250121,092500,7664609,275,275,275,275,1
|
|
20250121,092400,7664334,274,274,274,274,0
|
|
20250121,092300,7664334,274,274,274,274,0
|
|
20250121,092200,7664334,274,274,274,274,0
|
|
20250121,092100,7664334,274,274,274,274,0
|
|
20250121,092000,7664334,274,274,274,274,0
|
|
20250121,091900,7664334,274,274,274,274,0
|
|
20250121,091800,7664334,274,274,274,274,0
|
|
20250121,091700,7664334,274,274,274,274,4
|
|
20250121,091600,7663238,274,274,274,274,938
|
|
20250121,091500,7406226,273,273,273,273,0
|
|
20250121,091400,7406226,273,273,273,273,0
|
|
20250121,091300,7406226,273,273,273,273,3383
|
|
20250121,091200,6482667,273,274,274,273,1273
|
|
20250121,091100,6134987,274,274,274,274,1
|
|
20250121,091000,6134713,274,274,274,274,0
|
|
20250121,090900,6134713,274,274,278,274,13663
|
|
20250121,090800,2378589,274,274,274,274,0
|
|
20250121,090700,2378589,274,274,274,274,1
|
|
20250121,090600,2378315,273,273,273,273,3630
|
|
20250121,090500,1387325,273,273,273,273,1576
|
|
20250121,090400,957077,273,273,273,273,2
|
|
20250121,090300,956531,273,273,273,273,0
|
|
20250121,090200,956531,273,273,273,273,0
|
|
20250121,090100,956531,273,273,273,273,0
|
|
20250121,090000,956531,273,271,273,271,3523
|