629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192600,63062842,265,265,265,265,5530
|
|
20250122,192500,63062842,265,265,265,265,0
|
|
20250122,192400,63062842,265,265,265,265,0
|
|
20250122,192300,63062842,265,265,265,265,0
|
|
20250122,192200,63062842,265,265,265,265,0
|
|
20250122,192100,63062842,265,265,265,265,0
|
|
20250122,192000,63062842,265,265,265,265,0
|
|
20250122,191900,63062842,265,265,265,265,0
|
|
20250122,191800,63062842,265,265,265,265,0
|
|
20250122,191700,63062842,265,265,265,265,0
|
|
20250122,191600,63062842,265,265,265,265,0
|
|
20250122,191500,63062842,265,265,265,265,0
|
|
20250122,191400,63062842,265,265,265,265,0
|
|
20250122,191300,63062842,265,265,265,265,0
|
|
20250122,191200,63062842,265,265,265,265,0
|
|
20250122,191100,63062842,265,265,265,265,0
|
|
20250122,191000,63062842,265,265,265,265,0
|
|
20250122,190900,63062842,265,265,265,265,0
|
|
20250122,190800,63062842,265,265,265,265,0
|
|
20250122,190700,63062842,265,265,265,265,0
|
|
20250122,190600,63062842,265,265,265,265,0
|
|
20250122,190500,63062842,265,265,265,265,0
|
|
20250122,190400,63062842,265,265,265,265,0
|
|
20250122,190300,63062842,265,265,265,265,0
|
|
20250122,190200,63062842,265,265,265,265,0
|
|
20250122,190100,63062842,265,265,265,265,0
|
|
20250122,190000,63062842,265,265,265,265,0
|
|
20250122,185900,63062842,265,265,265,265,0
|
|
20250122,185800,63062842,265,265,265,265,0
|
|
20250122,185700,63062842,265,265,265,265,0
|
|
20250122,185600,63062842,265,265,265,265,5530
|
|
20250122,185500,63062842,265,265,265,265,0
|
|
20250122,185400,63062842,265,265,265,265,0
|
|
20250122,185300,63062842,265,265,265,265,0
|
|
20250122,185200,63062842,265,265,265,265,0
|
|
20250122,185100,63062842,265,265,265,265,0
|
|
20250122,185000,63062842,265,265,265,265,0
|
|
20250122,184900,63062842,265,265,265,265,0
|
|
20250122,184800,63062842,265,265,265,265,0
|
|
20250122,184700,63062842,265,265,265,265,0
|
|
20250122,184600,63062842,265,265,265,265,0
|
|
20250122,184500,63062842,265,265,265,265,0
|
|
20250122,184400,63062842,265,265,265,265,0
|
|
20250122,184300,63062842,265,265,265,265,0
|
|
20250122,184200,63062842,265,265,265,265,0
|
|
20250122,184100,63062842,265,265,265,265,0
|
|
20250122,184000,63062842,265,265,265,265,0
|
|
20250122,183900,63062842,265,265,265,265,0
|
|
20250122,183800,63062842,265,265,265,265,0
|
|
20250122,183700,63062842,265,265,265,265,0
|
|
20250122,183600,63062842,265,265,265,265,0
|
|
20250122,183500,63062842,265,265,265,265,0
|
|
20250122,183400,63062842,265,265,265,265,0
|
|
20250122,183300,63062842,265,265,265,265,0
|
|
20250122,183200,63062842,265,265,265,265,0
|
|
20250122,183100,63062842,265,265,265,265,0
|
|
20250122,183000,63062842,265,265,265,265,0
|
|
20250122,182900,63062842,265,265,265,265,0
|
|
20250122,182800,63062842,265,265,265,265,0
|
|
20250122,182700,63062842,265,265,265,265,0
|
|
20250122,182600,63062842,265,265,265,265,5530
|
|
20250122,182500,63062842,265,265,265,265,0
|
|
20250122,182400,63062842,265,265,265,265,0
|
|
20250122,182300,63062842,265,265,265,265,0
|
|
20250122,182200,63062842,265,265,265,265,0
|
|
20250122,182100,63062842,265,265,265,265,0
|
|
20250122,182000,63062842,265,265,265,265,0
|
|
20250122,181900,63062842,265,265,265,265,0
|
|
20250122,181800,63062842,265,265,265,265,0
|
|
20250122,181700,63062842,265,265,265,265,0
|
|
20250122,181600,63062842,265,265,265,265,0
|
|
20250122,181500,63062842,265,265,265,265,0
|
|
20250122,181400,63062842,265,265,265,265,0
|
|
20250122,181300,63062842,265,265,265,265,0
|
|
20250122,181200,63062842,265,265,265,265,0
|
|
20250122,181100,63062842,265,265,265,265,0
|
|
20250122,181000,63062842,265,265,265,265,0
|
|
20250122,180900,63062842,265,265,265,265,0
|
|
20250122,180800,63062842,265,265,265,265,0
|
|
20250122,180700,63062842,265,265,265,265,0
|
|
20250122,180600,63062842,265,265,265,265,0
|
|
20250122,180500,63062842,265,265,265,265,0
|
|
20250122,180400,63062842,265,265,265,265,0
|
|
20250122,180300,63062842,265,265,265,265,0
|
|
20250122,180200,63062842,265,265,265,265,0
|
|
20250122,180100,63062842,265,265,265,265,0
|
|
20250122,180000,63062842,265,265,265,265,0
|
|
20250122,175900,63062842,265,265,265,265,0
|
|
20250122,175800,63062842,265,265,265,265,0
|
|
20250122,175700,63062842,265,265,265,265,0
|
|
20250122,175600,63062842,265,265,265,265,5530
|
|
20250122,175500,63062842,265,265,265,265,0
|
|
20250122,175400,63062842,265,265,265,265,0
|
|
20250122,175300,63062842,265,265,265,265,0
|
|
20250122,175200,63062842,265,265,265,265,0
|
|
20250122,175100,63062842,265,265,265,265,0
|
|
20250122,175000,63062842,265,265,265,265,0
|
|
20250122,174900,63062842,265,265,265,265,0
|
|
20250122,174800,63062842,265,265,265,265,0
|
|
20250122,174700,63062842,265,265,265,265,0
|
|
20250122,174600,63062842,265,265,265,265,0
|
|
20250122,174500,63062842,265,265,265,265,0
|
|
20250122,174400,63062842,265,265,265,265,0
|
|
20250122,174300,63062842,265,265,265,265,0
|
|
20250122,174200,63062842,265,265,265,265,0
|
|
20250122,174100,63062842,265,265,265,265,0
|
|
20250122,174000,63062842,265,265,265,265,0
|
|
20250122,173900,63062842,265,265,265,265,0
|
|
20250122,173800,63062842,265,265,265,265,0
|
|
20250122,173700,63062842,265,265,265,265,0
|
|
20250122,173600,63062842,265,265,265,265,0
|
|
20250122,173500,63062842,265,265,265,265,0
|
|
20250122,173400,63062842,265,265,265,265,0
|
|
20250122,173300,63062842,265,265,265,265,0
|
|
20250122,173200,63062842,265,265,265,265,0
|
|
20250122,173100,63062842,265,265,265,265,0
|
|
20250122,173000,63062842,265,265,265,265,0
|
|
20250122,172900,63062842,265,265,265,265,0
|
|
20250122,172800,63062842,265,265,265,265,0
|
|
20250122,172700,63062842,265,265,265,265,0
|
|
20250122,172600,63062842,265,265,265,265,5530
|
|
20250122,172500,63062842,265,265,265,265,0
|
|
20250122,172400,63062842,265,265,265,265,0
|
|
20250122,172300,63062842,265,265,265,265,0
|
|
20250122,172200,63062842,265,265,265,265,0
|
|
20250122,172100,63062842,265,265,265,265,0
|
|
20250122,172000,63062842,265,265,265,265,0
|
|
20250122,171900,63062842,265,265,265,265,0
|
|
20250122,171800,63062842,265,265,265,265,0
|
|
20250122,171700,63062842,265,265,265,265,0
|
|
20250122,171600,63062842,265,265,265,265,0
|
|
20250122,171500,63062842,265,265,265,265,0
|
|
20250122,171400,63062842,265,265,265,265,0
|
|
20250122,171300,63062842,265,265,265,265,0
|
|
20250122,171200,63062842,265,265,265,265,0
|
|
20250122,171100,63062842,265,265,265,265,0
|
|
20250122,171000,63062842,265,265,265,265,0
|
|
20250122,170900,63062842,265,265,265,265,0
|
|
20250122,170800,63062842,265,265,265,265,0
|
|
20250122,170700,63062842,265,265,265,265,0
|
|
20250122,170600,63062842,265,265,265,265,0
|
|
20250122,170500,63062842,265,265,265,265,0
|
|
20250122,170400,63062842,265,265,265,265,0
|
|
20250122,170300,63062842,265,265,265,265,0
|
|
20250122,170200,63062842,265,265,265,265,0
|
|
20250122,170100,63062842,265,265,265,265,0
|
|
20250122,170000,63062842,265,265,265,265,0
|
|
20250122,165900,63062842,265,265,265,265,0
|
|
20250122,165800,63062842,265,265,265,265,0
|
|
20250122,165700,63062842,265,265,265,265,0
|
|
20250122,165600,63062842,265,265,265,265,5530
|
|
20250122,165500,63062842,265,265,265,265,0
|
|
20250122,165400,63062842,265,265,265,265,0
|
|
20250122,165300,63062842,265,265,265,265,0
|
|
20250122,165200,63062842,265,265,265,265,0
|
|
20250122,165100,63062842,265,265,265,265,0
|
|
20250122,165000,63062842,265,265,265,265,0
|
|
20250122,164900,63062842,265,265,265,265,0
|
|
20250122,164800,63062842,265,265,265,265,0
|
|
20250122,164700,63062842,265,265,265,265,0
|
|
20250122,164600,63062842,265,265,265,265,0
|
|
20250122,164500,63062842,265,265,265,265,0
|
|
20250122,164400,63062842,265,265,265,265,0
|
|
20250122,164300,63062842,265,265,265,265,0
|
|
20250122,164200,63062842,265,265,265,265,0
|
|
20250122,164100,63062842,265,265,265,265,0
|
|
20250122,164000,63062842,265,265,265,265,0
|
|
20250122,163900,63062842,265,265,265,265,0
|
|
20250122,163800,63062842,265,265,265,265,0
|
|
20250122,163700,63062842,265,265,265,265,0
|
|
20250122,163600,63062842,265,265,265,265,0
|
|
20250122,163500,63062842,265,265,265,265,0
|
|
20250122,163400,63062842,265,265,265,265,0
|
|
20250122,163300,63062842,265,265,265,265,0
|
|
20250122,163200,63062842,265,265,265,265,0
|
|
20250122,163100,63062842,265,265,265,265,0
|
|
20250122,163000,63062842,265,265,265,265,0
|
|
20250122,162900,63062842,265,265,265,265,0
|
|
20250122,162800,63062842,265,265,265,265,0
|
|
20250122,162700,63062842,265,265,265,265,0
|
|
20250122,162600,63062842,265,265,265,265,5530
|
|
20250122,162500,63062842,265,265,265,265,0
|
|
20250122,162400,63062842,265,265,265,265,0
|
|
20250122,162300,63062842,265,265,265,265,0
|
|
20250122,162200,63062842,265,265,265,265,0
|
|
20250122,162100,63062842,265,265,265,265,0
|
|
20250122,162000,63062842,265,265,265,265,0
|
|
20250122,161900,63062842,265,265,265,265,0
|
|
20250122,161800,63062842,265,265,265,265,0
|
|
20250122,161700,63062842,265,265,265,265,0
|
|
20250122,161600,63062842,265,265,265,265,0
|
|
20250122,161500,63062842,265,265,265,265,0
|
|
20250122,161400,63062842,265,265,265,265,0
|
|
20250122,161300,63062842,265,265,265,265,0
|
|
20250122,161200,63062842,265,265,265,265,0
|
|
20250122,161100,63062842,265,265,265,265,0
|
|
20250122,161000,63062842,265,265,265,265,0
|
|
20250122,160900,63062842,265,265,265,265,0
|
|
20250122,160800,63062842,265,265,265,265,0
|
|
20250122,160700,63062842,265,265,265,265,0
|
|
20250122,160600,63062842,265,265,265,265,0
|
|
20250122,160500,63062842,265,265,265,265,0
|
|
20250122,160400,63062842,265,265,265,265,0
|
|
20250122,160300,63062842,265,265,265,265,0
|
|
20250122,160200,63062842,265,265,265,265,0
|
|
20250122,160100,63062842,265,265,265,265,0
|
|
20250122,160000,63062842,265,265,265,265,0
|
|
20250122,155900,63062842,265,265,265,265,0
|
|
20250122,155800,63062842,265,265,265,265,0
|
|
20250122,155700,63062842,265,265,265,265,0
|
|
20250122,155600,63062842,265,265,265,265,5530
|
|
20250122,155500,63062842,265,265,265,265,0
|
|
20250122,155400,63062842,265,265,265,265,0
|
|
20250122,155300,63062842,265,265,265,265,0
|
|
20250122,155200,63062842,265,265,265,265,0
|
|
20250122,155100,63062842,265,265,265,265,0
|
|
20250122,155000,63062842,265,265,265,265,0
|
|
20250122,154900,63062842,265,265,265,265,0
|
|
20250122,154800,63062842,265,265,265,265,0
|
|
20250122,154700,63062842,265,265,265,265,0
|
|
20250122,154600,63062842,265,265,265,265,0
|
|
20250122,154500,63062842,265,265,265,265,0
|
|
20250122,154400,63062842,265,265,265,265,0
|
|
20250122,154300,63062842,265,265,265,265,0
|
|
20250122,154200,63062842,265,265,265,265,0
|
|
20250122,154100,63062842,265,265,265,265,0
|
|
20250122,154000,63062842,265,265,265,265,0
|
|
20250122,153900,63062842,265,265,265,265,0
|
|
20250122,153800,63062842,265,265,265,265,0
|
|
20250122,153700,63062842,265,265,265,265,0
|
|
20250122,153600,63062842,265,265,265,265,0
|
|
20250122,153500,63062842,265,265,265,265,0
|
|
20250122,153400,63062842,265,265,265,265,0
|
|
20250122,153300,63062842,265,265,265,265,0
|
|
20250122,153200,63062842,265,265,265,265,0
|
|
20250122,153100,63062842,265,265,265,265,0
|
|
20250122,153000,63062842,265,265,265,265,5530
|
|
20250122,152900,61597392,266,266,266,266,0
|
|
20250122,152800,61597392,266,266,266,266,0
|
|
20250122,152700,61597392,266,266,266,266,0
|
|
20250122,152600,61597392,266,266,266,266,0
|
|
20250122,152500,61597392,266,266,266,266,0
|
|
20250122,152400,61597392,266,266,266,266,0
|
|
20250122,152300,61597392,266,266,266,266,0
|
|
20250122,152200,61597392,266,266,266,266,0
|
|
20250122,152100,61597392,266,266,266,266,0
|
|
20250122,152000,61597392,266,266,266,266,0
|
|
20250122,151900,61597392,266,266,266,266,391
|
|
20250122,151800,61493386,266,265,266,265,2232
|
|
20250122,151700,60900668,266,265,266,265,76
|
|
20250122,151600,60880527,266,265,266,263,271
|
|
20250122,151500,60809248,266,265,266,263,5601
|
|
20250122,151400,59334126,266,265,266,265,3
|
|
20250122,151300,59333330,263,264,264,263,2500
|
|
20250122,151200,58675827,266,266,266,266,0
|
|
20250122,151100,58675827,266,266,266,266,0
|
|
20250122,151000,58675827,266,266,266,266,0
|
|
20250122,150900,58675827,266,265,266,265,9
|
|
20250122,150800,58673434,263,264,264,263,6000
|
|
20250122,150700,57095432,266,266,266,266,9
|
|
20250122,150600,57093038,265,265,266,265,1462
|
|
20250122,150500,56705607,265,265,265,263,17590
|
|
20250122,150400,52071489,265,265,265,265,2006
|
|
20250122,150300,51539899,266,266,266,266,0
|
|
20250122,150200,51539899,266,266,266,266,0
|
|
20250122,150100,51539899,266,266,266,266,20
|
|
20250122,150000,51534579,266,266,266,266,9
|
|
20250122,145900,51532185,266,266,266,266,1000
|
|
20250122,145800,51266185,264,264,264,264,0
|
|
20250122,145700,51266185,264,264,264,264,0
|
|
20250122,145600,51266185,264,264,264,264,2651
|
|
20250122,145500,50566321,266,266,266,266,30
|
|
20250122,145400,50558341,266,266,266,266,152
|
|
20250122,145300,50517909,266,266,266,266,0
|
|
20250122,145200,50517909,266,266,266,266,0
|
|
20250122,145100,50517909,266,266,266,266,0
|
|
20250122,145000,50517909,266,266,266,266,50
|
|
20250122,144900,50504609,264,265,265,264,9903
|
|
20250122,144800,47884431,265,265,265,265,5269
|
|
20250122,144700,46488146,266,265,266,265,3033
|
|
20250122,144600,45684368,267,267,267,267,0
|
|
20250122,144500,45684368,267,267,267,267,0
|
|
20250122,144400,45684368,267,267,267,267,0
|
|
20250122,144300,45684368,267,267,267,267,0
|
|
20250122,144200,45684368,267,266,267,266,5000
|
|
20250122,144100,44352413,265,265,265,265,1000
|
|
20250122,144000,44087413,266,266,266,266,0
|
|
20250122,143900,44087413,266,266,266,266,0
|
|
20250122,143800,44087413,266,266,266,266,0
|
|
20250122,143700,44087413,266,266,266,266,0
|
|
20250122,143600,44087413,266,265,266,265,2068
|
|
20250122,143500,43539325,266,266,266,266,0
|
|
20250122,143400,43539325,266,266,266,266,0
|
|
20250122,143300,43539325,266,266,266,266,0
|
|
20250122,143200,43539325,266,266,266,266,0
|
|
20250122,143100,43539325,266,266,266,266,3
|
|
20250122,143000,43538527,266,266,266,266,1
|
|
20250122,142900,43538261,267,267,267,267,0
|
|
20250122,142800,43538261,267,267,267,267,0
|
|
20250122,142700,43538261,267,267,267,267,0
|
|
20250122,142600,43538261,267,267,267,267,0
|
|
20250122,142500,43538261,267,267,267,267,0
|
|
20250122,142400,43538261,267,267,267,267,0
|
|
20250122,142300,43538261,267,267,267,267,0
|
|
20250122,142200,43538261,267,267,267,267,0
|
|
20250122,142100,43538261,267,267,267,267,0
|
|
20250122,142000,43538261,267,267,267,267,0
|
|
20250122,141900,43538261,267,267,267,267,9
|
|
20250122,141800,43535858,266,266,266,266,40
|
|
20250122,141700,43525218,265,265,265,265,0
|
|
20250122,141600,43525218,265,265,265,265,0
|
|
20250122,141500,43525218,265,265,265,265,0
|
|
20250122,141400,43525218,265,265,265,265,11155
|
|
20250122,141300,40569143,265,265,265,265,1000
|
|
20250122,141200,40304143,265,265,265,265,0
|
|
20250122,141100,40304143,265,265,265,265,348
|
|
20250122,141000,40211923,265,265,265,265,0
|
|
20250122,140900,40211923,265,265,265,265,200
|
|
20250122,140800,40158923,265,265,265,265,0
|
|
20250122,140700,40158923,265,265,265,265,0
|
|
20250122,140600,40158923,265,265,265,265,0
|
|
20250122,140500,40158923,265,265,265,265,0
|
|
20250122,140400,40158923,265,265,265,265,0
|
|
20250122,140300,40158923,265,265,265,265,30
|
|
20250122,140200,40150973,265,269,269,263,39645
|
|
20250122,140100,29669528,269,269,269,269,0
|
|
20250122,140000,29669528,269,269,269,269,0
|
|
20250122,135900,29669528,269,268,270,267,342
|
|
20250122,135800,29577531,268,268,268,268,1999
|
|
20250122,135700,29041799,270,270,270,270,0
|
|
20250122,135600,29041799,270,270,270,270,0
|
|
20250122,135500,29041799,270,270,270,270,0
|
|
20250122,135400,29041799,270,270,270,270,1046
|
|
20250122,135300,28759379,270,270,270,270,0
|
|
20250122,135200,28759379,270,269,270,269,2
|
|
20250122,135100,28758840,269,269,269,269,24
|
|
20250122,135000,28752384,270,270,270,270,0
|
|
20250122,134900,28752384,270,270,270,270,0
|
|
20250122,134800,28752384,270,270,270,270,0
|
|
20250122,134700,28752384,270,270,270,270,0
|
|
20250122,134600,28752384,270,270,270,270,8000
|
|
20250122,134500,26592384,269,269,269,269,0
|
|
20250122,134400,26592384,269,269,269,269,0
|
|
20250122,134300,26592384,269,269,269,269,0
|
|
20250122,134200,26592384,269,269,269,269,0
|
|
20250122,134100,26592384,269,269,269,269,0
|
|
20250122,134000,26592384,269,269,269,269,0
|
|
20250122,133900,26592384,269,269,269,269,0
|
|
20250122,133800,26592384,269,269,269,269,0
|
|
20250122,133700,26592384,269,269,269,269,0
|
|
20250122,133600,26592384,269,269,269,269,0
|
|
20250122,133500,26592384,269,269,269,269,0
|
|
20250122,133400,26592384,269,269,269,269,2
|
|
20250122,133300,26591846,270,270,270,270,0
|
|
20250122,133200,26591846,270,270,270,270,0
|
|
20250122,133100,26591846,270,270,270,270,1
|
|
20250122,133000,26591576,270,270,270,270,0
|
|
20250122,132900,26591576,270,270,270,270,0
|
|
20250122,132800,26591576,270,270,270,270,0
|
|
20250122,132700,26591576,270,270,270,270,1
|
|
20250122,132600,26591306,271,271,271,271,0
|
|
20250122,132500,26591306,271,271,271,271,0
|
|
20250122,132400,26591306,271,271,271,271,0
|
|
20250122,132300,26591306,271,271,271,271,1
|
|
20250122,132200,26591035,271,271,271,271,0
|
|
20250122,132100,26591035,271,271,271,271,1
|
|
20250122,132000,26590764,270,270,270,270,1852
|
|
20250122,131900,26090724,270,270,270,270,0
|
|
20250122,131800,26090724,270,270,270,270,0
|
|
20250122,131700,26090724,270,270,270,270,3
|
|
20250122,131600,26089914,270,269,270,269,9
|
|
20250122,131500,26087489,270,270,270,270,0
|
|
20250122,131400,26087489,270,270,270,270,0
|
|
20250122,131300,26087489,270,270,270,270,1
|
|
20250122,131200,26087219,270,270,270,270,0
|
|
20250122,131100,26087219,270,270,270,270,0
|
|
20250122,131000,26087219,270,270,270,270,2
|
|
20250122,130900,26086679,270,270,270,270,0
|
|
20250122,130800,26086679,270,270,270,270,0
|
|
20250122,130700,26086679,270,270,270,270,1
|
|
20250122,130600,26086409,270,270,270,270,0
|
|
20250122,130500,26086409,270,270,270,270,0
|
|
20250122,130400,26086409,270,270,270,270,1
|
|
20250122,130300,26086139,269,269,269,269,4
|
|
20250122,130200,26085063,269,269,269,269,0
|
|
20250122,130100,26085063,269,269,269,269,0
|
|
20250122,130000,26085063,269,269,269,269,2647
|
|
20250122,125900,25373020,269,268,269,268,8000
|
|
20250122,125800,23228999,268,268,268,268,0
|
|
20250122,125700,23228999,268,268,268,268,0
|
|
20250122,125600,23228999,268,266,268,266,5000
|
|
20250122,125500,21895636,266,265,266,265,1553
|
|
20250122,125400,21484088,266,266,266,266,103
|
|
20250122,125300,21456690,266,266,266,266,0
|
|
20250122,125200,21456690,266,267,267,266,7688
|
|
20250122,125100,19411677,268,268,268,268,0
|
|
20250122,125000,19411677,268,268,268,268,0
|
|
20250122,124900,19411677,268,268,268,268,0
|
|
20250122,124800,19411677,268,268,268,268,0
|
|
20250122,124700,19411677,268,268,268,268,0
|
|
20250122,124600,19411677,268,268,268,268,0
|
|
20250122,124500,19411677,268,268,268,268,0
|
|
20250122,124400,19411677,268,268,268,268,0
|
|
20250122,124300,19411677,268,268,268,268,0
|
|
20250122,124200,19411677,268,268,268,268,40
|
|
20250122,124100,19400957,268,268,268,268,4
|
|
20250122,124000,19399885,266,266,266,266,0
|
|
20250122,123900,19399885,266,266,266,266,0
|
|
20250122,123800,19399885,266,266,266,266,0
|
|
20250122,123700,19399885,266,266,266,266,0
|
|
20250122,123600,19399885,266,266,266,266,0
|
|
20250122,123500,19399885,266,266,266,266,0
|
|
20250122,123400,19399885,266,268,268,266,382
|
|
20250122,123300,19298044,268,268,268,268,0
|
|
20250122,123200,19298044,268,268,268,268,0
|
|
20250122,123100,19298044,268,268,268,268,0
|
|
20250122,123000,19298044,268,268,268,268,0
|
|
20250122,122900,19298044,268,268,268,268,0
|
|
20250122,122800,19298044,268,268,268,268,0
|
|
20250122,122700,19298044,268,268,268,268,0
|
|
20250122,122600,19298044,268,268,268,268,0
|
|
20250122,122500,19298044,268,268,268,268,0
|
|
20250122,122400,19298044,268,268,268,268,0
|
|
20250122,122300,19298044,268,268,268,268,0
|
|
20250122,122200,19298044,268,268,268,268,0
|
|
20250122,122100,19298044,268,268,268,268,0
|
|
20250122,122000,19298044,268,268,268,268,0
|
|
20250122,121900,19298044,268,268,268,268,0
|
|
20250122,121800,19298044,268,268,268,268,0
|
|
20250122,121700,19298044,268,268,268,268,10
|
|
20250122,121600,19295364,268,268,268,268,0
|
|
20250122,121500,19295364,268,268,268,268,0
|
|
20250122,121400,19295364,268,268,268,268,17
|
|
20250122,121300,19290808,268,268,268,268,0
|
|
20250122,121200,19290808,268,268,268,268,0
|
|
20250122,121100,19290808,268,268,268,268,0
|
|
20250122,121000,19290808,268,268,268,268,0
|
|
20250122,120900,19290808,268,268,268,268,0
|
|
20250122,120800,19290808,268,268,268,268,0
|
|
20250122,120700,19290808,268,268,268,268,0
|
|
20250122,120600,19290808,268,268,268,268,0
|
|
20250122,120500,19290808,268,268,268,268,0
|
|
20250122,120400,19290808,268,268,268,268,0
|
|
20250122,120300,19290808,268,268,268,268,0
|
|
20250122,120200,19290808,268,268,268,268,0
|
|
20250122,120100,19290808,268,268,268,268,0
|
|
20250122,120000,19290808,268,268,268,268,0
|
|
20250122,115900,19290808,268,268,268,268,1000
|
|
20250122,115800,19022808,269,269,269,269,0
|
|
20250122,115700,19022808,269,269,269,269,0
|
|
20250122,115600,19022808,269,269,269,269,0
|
|
20250122,115500,19022808,269,269,269,269,0
|
|
20250122,115400,19022808,269,269,269,269,3656
|
|
20250122,115300,18039344,268,268,268,268,1293
|
|
20250122,115200,17692820,267,267,267,267,0
|
|
20250122,115100,17692820,267,267,267,267,0
|
|
20250122,115000,17692820,267,267,267,267,7456
|
|
20250122,114900,15702068,267,267,267,267,7
|
|
20250122,114800,15700199,266,266,266,266,1000
|
|
20250122,114700,15434199,266,266,266,266,5
|
|
20250122,114600,15432869,266,266,266,266,1
|
|
20250122,114500,15432603,267,267,267,267,0
|
|
20250122,114400,15432603,267,267,267,267,0
|
|
20250122,114300,15432603,267,267,267,267,0
|
|
20250122,114200,15432603,267,267,267,267,41
|
|
20250122,114100,15421656,267,267,267,267,0
|
|
20250122,114000,15421656,267,267,267,267,12
|
|
20250122,113900,15418452,267,267,267,267,0
|
|
20250122,113800,15418452,267,267,267,267,19
|
|
20250122,113700,15413379,267,267,267,267,0
|
|
20250122,113600,15413379,267,267,267,267,1612
|
|
20250122,113500,14982975,267,267,267,267,1
|
|
20250122,113400,14982708,266,267,267,266,4
|
|
20250122,113300,14981643,267,267,267,267,0
|
|
20250122,113200,14981643,267,267,267,267,0
|
|
20250122,113100,14981643,267,267,267,267,600
|
|
20250122,113000,14821443,267,267,267,267,1
|
|
20250122,112900,14821176,267,267,267,267,0
|
|
20250122,112800,14821176,267,267,267,267,0
|
|
20250122,112700,14821176,267,267,267,267,1
|
|
20250122,112600,14820909,267,267,267,267,0
|
|
20250122,112500,14820909,267,267,267,267,0
|
|
20250122,112400,14820909,267,267,267,267,0
|
|
20250122,112300,14820909,267,267,267,267,0
|
|
20250122,112200,14820909,267,267,267,267,0
|
|
20250122,112100,14820909,267,267,267,267,15
|
|
20250122,112000,14816904,266,266,266,266,0
|
|
20250122,111900,14816904,266,266,266,266,0
|
|
20250122,111800,14816904,266,266,266,266,0
|
|
20250122,111700,14816904,266,266,266,266,0
|
|
20250122,111600,14816904,266,266,266,266,0
|
|
20250122,111500,14816904,266,266,266,266,0
|
|
20250122,111400,14816904,266,266,266,266,0
|
|
20250122,111300,14816904,266,266,266,266,0
|
|
20250122,111200,14816904,266,266,266,266,0
|
|
20250122,111100,14816904,266,266,266,266,1
|
|
20250122,111000,14816638,266,266,266,266,0
|
|
20250122,110900,14816638,266,266,266,266,0
|
|
20250122,110800,14816638,266,266,266,266,0
|
|
20250122,110700,14816638,266,266,266,266,0
|
|
20250122,110600,14816638,266,266,266,266,0
|
|
20250122,110500,14816638,266,266,266,266,0
|
|
20250122,110400,14816638,266,266,266,266,2013
|
|
20250122,110300,14281180,266,266,266,266,0
|
|
20250122,110200,14281180,266,266,266,266,2
|
|
20250122,110100,14280648,266,266,266,266,0
|
|
20250122,110000,14280648,266,266,266,266,0
|
|
20250122,105900,14280648,266,266,266,266,0
|
|
20250122,105800,14280648,266,266,266,266,96
|
|
20250122,105700,14255112,265,265,265,265,0
|
|
20250122,105600,14255112,265,265,265,265,0
|
|
20250122,105500,14255112,265,265,265,265,0
|
|
20250122,105400,14255112,265,268,268,265,2152
|
|
20250122,105300,13683165,267,267,267,267,0
|
|
20250122,105200,13683165,267,267,267,267,0
|
|
20250122,105100,13683165,267,267,267,267,0
|
|
20250122,105000,13683165,267,267,267,267,0
|
|
20250122,104900,13683165,267,267,267,267,0
|
|
20250122,104800,13683165,267,267,267,267,0
|
|
20250122,104700,13683165,267,267,267,267,2
|
|
20250122,104600,13682631,268,268,268,268,0
|
|
20250122,104500,13682631,268,268,268,268,0
|
|
20250122,104400,13682631,268,268,268,268,0
|
|
20250122,104300,13682631,268,268,268,268,0
|
|
20250122,104200,13682631,268,268,268,268,2000
|
|
20250122,104100,13146631,268,268,268,268,0
|
|
20250122,104000,13146631,268,268,268,268,0
|
|
20250122,103900,13146631,268,268,268,268,0
|
|
20250122,103800,13146631,268,268,268,268,0
|
|
20250122,103700,13146631,268,268,268,268,0
|
|
20250122,103600,13146631,268,268,268,268,0
|
|
20250122,103500,13146631,268,268,268,268,0
|
|
20250122,103400,13146631,268,268,268,268,0
|
|
20250122,103300,13146631,268,268,268,266,81
|
|
20250122,103200,13124937,266,266,266,266,0
|
|
20250122,103100,13124937,266,265,266,265,6793
|
|
20250122,103000,11324702,266,266,266,266,784
|
|
20250122,102900,11116158,266,266,266,266,740
|
|
20250122,102800,10919318,268,268,268,268,1000
|
|
20250122,102700,10651318,268,268,268,268,5
|
|
20250122,102600,10649978,266,266,266,266,0
|
|
20250122,102500,10649978,266,266,266,266,0
|
|
20250122,102400,10649978,266,266,266,266,0
|
|
20250122,102300,10649978,266,266,266,266,1838
|
|
20250122,102200,10161070,268,268,268,268,0
|
|
20250122,102100,10161070,268,268,268,268,0
|
|
20250122,102000,10161070,268,268,268,268,0
|
|
20250122,101900,10161070,268,268,268,268,3
|
|
20250122,101800,10160266,268,268,268,268,100
|
|
20250122,101700,10133466,268,268,268,268,1
|
|
20250122,101600,10133198,268,268,268,268,20
|
|
20250122,101500,10127838,268,268,268,268,0
|
|
20250122,101400,10127838,268,268,268,268,1
|
|
20250122,101300,10127570,268,268,268,268,0
|
|
20250122,101200,10127570,268,268,268,268,0
|
|
20250122,101100,10127570,268,268,268,268,0
|
|
20250122,101000,10127570,268,268,268,268,0
|
|
20250122,100900,10127570,268,268,268,268,1
|
|
20250122,100800,10127302,268,268,268,268,0
|
|
20250122,100700,10127302,268,268,268,268,6
|
|
20250122,100600,10125694,268,268,268,268,3
|
|
20250122,100500,10124890,268,268,268,268,0
|
|
20250122,100400,10124890,268,268,268,268,1
|
|
20250122,100300,10124622,268,268,268,268,0
|
|
20250122,100200,10124622,268,267,268,267,8
|
|
20250122,100100,10122481,266,267,267,266,629
|
|
20250122,100000,9955157,268,268,268,268,0
|
|
20250122,095900,9955157,268,268,268,268,0
|
|
20250122,095800,9955157,268,268,268,268,0
|
|
20250122,095700,9955157,268,267,268,267,5
|
|
20250122,095600,9953818,267,267,267,267,4714
|
|
20250122,095500,8695180,267,267,267,267,96
|
|
20250122,095400,8669548,267,267,267,267,1000
|
|
20250122,095300,8402548,267,267,267,267,2863
|
|
20250122,095200,7638127,267,266,267,266,1050
|
|
20250122,095100,7358466,266,266,266,266,0
|
|
20250122,095000,7358466,266,266,266,266,0
|
|
20250122,094900,7358466,266,266,266,266,434
|
|
20250122,094800,7243022,266,266,266,266,0
|
|
20250122,094700,7243022,266,266,266,266,0
|
|
20250122,094600,7243022,266,266,266,266,5176
|
|
20250122,094500,5866206,267,267,267,267,5
|
|
20250122,094400,5864871,267,267,267,267,26
|
|
20250122,094300,5857929,267,267,267,267,117
|
|
20250122,094200,5826690,266,266,266,266,0
|
|
20250122,094100,5826690,266,267,267,266,5001
|
|
20250122,094000,4496423,267,267,267,267,0
|
|
20250122,093900,4496423,267,266,267,266,724
|
|
20250122,093800,4303668,266,266,266,266,501
|
|
20250122,093700,4170402,266,267,267,266,131
|
|
20250122,093600,4135456,267,267,267,267,0
|
|
20250122,093500,4135456,267,267,267,267,14
|
|
20250122,093400,4131718,266,266,266,266,0
|
|
20250122,093300,4131718,266,266,266,266,0
|
|
20250122,093200,4131718,266,266,266,266,0
|
|
20250122,093100,4131718,266,266,266,266,0
|
|
20250122,093000,4131718,266,266,266,266,1904
|
|
20250122,092900,3625254,266,266,266,266,0
|
|
20250122,092800,3625254,266,266,266,266,6712
|
|
20250122,092700,1839862,266,266,266,266,1
|
|
20250122,092600,1839596,266,266,266,266,3
|
|
20250122,092500,1838798,266,266,266,266,11
|
|
20250122,092400,1835872,266,266,266,266,300
|
|
20250122,092300,1756072,266,266,266,266,300
|
|
20250122,092200,1676272,266,266,266,266,0
|
|
20250122,092100,1676272,266,266,266,266,0
|
|
20250122,092000,1676272,266,266,266,266,0
|
|
20250122,091900,1676272,266,266,266,266,0
|
|
20250122,091800,1676272,266,266,266,266,4
|
|
20250122,091700,1675208,266,266,266,266,0
|
|
20250122,091600,1675208,266,266,266,266,1148
|
|
20250122,091500,1369840,267,267,267,267,21
|
|
20250122,091400,1364233,266,266,266,266,1100
|
|
20250122,091300,1071633,266,266,266,266,0
|
|
20250122,091200,1071633,266,266,266,266,75
|
|
20250122,091100,1051683,266,266,266,265,288
|
|
20250122,091000,975099,266,266,266,266,523
|
|
20250122,090900,835981,267,267,268,267,110
|
|
20250122,090800,806605,267,267,267,267,1
|
|
20250122,090700,806338,267,267,267,267,0
|
|
20250122,090600,806338,267,268,268,267,16
|
|
20250122,090500,802062,270,270,270,270,0
|
|
20250122,090400,802062,270,270,270,270,0
|
|
20250122,090300,802062,270,270,270,270,1
|
|
20250122,090200,801792,266,266,266,266,0
|
|
20250122,090100,801792,266,266,266,266,1216
|
|
20250122,090000,478336,263,263,264,263,1818
|